CollectAI

close-nyse_etfs

2026/01/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260105 0 24.96 24.99 24.957 24.98 8000 24.7863 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260105 0 43.63 43.98 43.61 43.89 1625300 43.89 up up correct
ABEQ.US Absolute Core Strategy ETF 20260105 0 35.83 36.19 35.83 36.07 12600 36.07 up up correct
ACES.US ALPS Clean Energy ETF 20260105 0 34.25 34.325 33.595 34.05 31300 34.05 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260105 0 41.968 41.968 41.968 41.968 100 41.968
ACVF.US ETF Opportunities Trust 20260105 0 49.72 49.9857 49.72 49.8 10300 49.8 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260105 0 18.33 18.41 18.33 18.392 4500 18.392 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260105 0 26.85 27.4 26.85 27.3 118000 27.3 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260105 0 39.49 39.64 39.49 39.565 56737 39.565 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260105 0 35.07 35.47 35.07 35.357 21366 35.357 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260105 0 33.34 33.629 33.295 33.5 17800 33.5 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260105 0 99.93 100.07 99.88 100.04 9364905 99.4045 up up correct
AGGY.US WisdomTree Trust 20260105 0 44.04 44.13 44.02 44.08 827239 43.7824 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260105 0 29.37 29.565 29.32 29.32 33700 29.32 down down correct
AGQ.US ProShares Trust II 20260105 0 182.18 188 177.55 180.2 8810800 180.2 down down correct
AGZ.US iShares Agency Bond ETF 20260105 0 110.3 110.39 110.3 110.34 11993 109.6814 up up correct
AHYB.US American Century ETF Trust 20260105 0 46.762 46.82 46.762 46.8 3400 46.3232 up up correct
AIEQ.US AI Powered Equity ETF 20260105 0 45.32 45.5199 45.3051 45.4017 5761 45.4017 up up correct
ALTL.US Pacer Funds Trust 20260105 0 43.16 43.7035 43.16 43.47 12906 43.4071 up up correct
AMAX.US Starboard Investment Trust 20260105 0 7.82 8.025 7.82 8.005 10300 7.8466 up up correct
AMLP.US ALPS ETF Trust 20260105 0 47.74 47.79 46.8 47.47 2205856 46.5338 down up incorrect
AMOM.US QRAFT AI 20260105 0 49.8112 49.84 49.57 49.67 4766 49.67 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260105 0 18.9 19.0702 18.9 19.0702 1029 18.79 up down incorrect
AMZA.US InfraCap MLP ETF 20260105 0 40.87 40.87 39.1101 40.15 89869 39.521 down up incorrect
ANEW.US ProShares Trust 20260105 0 50.7361 50.7361 50.7361 50.7361 36 50.7361
AOA.US iShares Trust 20260105 0 90.26 90.78 90.26 90.6 156700 90.6 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260105 0 40.44 40.5101 40.4 40.47 332145 40.299 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260105 0 47.91 48.07 47.91 48.05 438700 48.05 up up correct
AOR.US iShares Trust 20260105 0 65.51 65.7 65.38 65.66 666100 65.66 up up correct
ARB.US AltShares Trust 20260105 0 29 29.02 28.951 29.02 23800 29.02 up up correct
ARGT.US Global X Funds 20260105 0 91.82 94.49 91.74 94.3 317200 94.3 up up correct
ARKF.US ARK ETF Trust 20260105 0 48.96 50.3 48.91 49.96 292700 49.96 up up correct
ARKK.US ARK ETF Trust 20260105 0 79.54 81.66 79.54 81.34 9684700 81.34 up up correct
ARKW.US ARK Next Generation Internet ETF 20260105 0 151.42 154.22 151.206 153.27 265900 153.27 up up correct
ASEA.US Global X Funds 20260105 0 18.64 18.73 18.57 18.73 42100 18.73 up up correct
ASHR.US DBX ETF Trust 20260105 0 33.4 33.66 33.37 33.66 6496100 33.66 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260105 0 39.41 39.77 39.41 39.77 15071 39.77 up up correct
ATFV.US Alger 35 ETF 20260105 0 35.56 35.705 35.38 35.66 61200 35.66 up up correct
AUSF.US Global X Funds 20260105 0 46.57 47.18 46.57 47.119 82186 46.8237 up up correct
AVDE.US American Century ETF Trust 20260105 0 83.37 84.12 83.325 84.05 1007500 83.9556 up up correct
AVDV.US American Century ETF Trust 20260105 0 94.96 95.858 94.93 95.8 789100 95.6868 up up correct
AVEM.US American Century ETF Trust 20260105 0 79.15 79.56 78.93 79.45 1197600 79.3934 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260105 0 59.21 59.54 59.098 59.51 69100 59.4463 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260105 0 41.93 42.01 41.92 41.995 212800 41.693 up up correct
AVIV.US Avantis International Large Cap 20260105 0 72.12 72.8125 72.08 72.775 69170 72.6794 up up correct
AVLV.US American Century ETF Trust 20260105 0 77.29 78.04 77.29 77.8 616600 77.5798 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260105 0 46.39 46.405 46.26 46.26 12100 45.9778 down down correct
AVRE.US AVRE 20260105 0 43.62 43.785 43.29 43.69 106600 43.654 up up correct
AVSF.US American Century ETF Trust 20260105 0 47.06 47.14 47.06 47.12 46100 46.7807 up up correct
AVUS.US American Century ETF Trust 20260105 0 113.15 113.885 113.15 113.65 355100 113.4069 up up correct
AVUV.US American Century ETF Trust 20260105 0 103.63 105.39 103.443 104.66 1584800 104.3911 up up correct
AWAY.US ETFMG Travel Tech ETF 20260105 0 20.54 20.75 20.54 20.73 7900 20.73 up up correct
BAB.US Invesco Exchange 20260105 0 27.21 27.27 27.19 27.19 101932 27.0115 down down correct
BAR.US GraniteShares Gold Trust 20260105 0 43.56 43.9 43.53 43.81 653300 43.81 up up correct
BATT.US Amplify ETF Trust 20260105 0 14.31 14.53 14.22 14.51 137100 14.51 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260105 0 37.81 38.2881 36.218 36.76 89019 36.76 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260105 0 108.49 110.016 108.49 109.681 52500 109.681 up up correct
BBP.US ETFis Series Trust I 20260105 0 79.73 79.73 78.25 79.185 5600 79.185 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260105 0 75.38 76.39 75.38 76.205 7600 76.205 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260105 0 31.32 31.56 31.32 31.55 123000 31.55 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260105 0 19.77 19.945 19.77 19.91 1669100 19.91 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260105 0 24.95 25.15 24.95 25.0664 4081 24.2883 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260105 0 17.09 17.16 17.09 17.14 1385 16.81 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260105 0 8.66 8.72 8.61 8.72 22603 8.72 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260105 0 33.77 34.01 33.45 33.871 7600 33.871 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260105 0 2.69 2.815 2.68 2.79 48210 55.8 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260105 0 20.8 21.171 20.75 21.06 37000 21.06 up up correct
BFOR.US Barron's 400 ETF 20260105 0 83.3 84.6 83.3 84.22 9462 84.22 up up correct
BIBL.US Northern Lights Fund Trust IV 20260105 0 46.2 46.6 46.2 46.47 43633 46.47 up up correct
BIGY.US ETF Series Solutions 20260105 0 52.52 52.78 52.5 52.53 16200 51.477 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20260105 0 91.42 91.43 91.42 91.42 11770200 90.9049
BILS.US SPDR Series Trust 20260105 0 99.26 99.26 99.25 99.25 458300 98.6783 down up incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260105 0 12.9 13.19 12.84 13.09 60914000 13.0584 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20260105 0 21.91 22.92 21.91 22.78 133900 22.78 up down incorrect
BIV.US Vanguard Intermediate 20260105 0 77.93 78.04 77.89 78.01 2151553 77.4884 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260105 0 14.25 14.54 14.25 14.45 1610400 14.45 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260105 0 42.42 42.478 42.381 42.455 99000 42.1809 up up correct
BKEM.US BNY Mellon ETF Trust 20260105 0 77.49 77.773 77.49 77.773 1500 77.773 up up correct
BKF.US iShares MSCI BRIC ETF 20260105 0 44.81 45.17 44.6 45.17 16500 45.17 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260105 0 48.08 48.24 48.08 48.19 41500 47.6845 up up correct
BKIE.US BNY Mellon International Equity ETF 20260105 0 93.62 94.479 93.58 94.29 43800 94.29 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260105 0 131.67 132.253 131.67 131.96 95400 131.96 up up correct
BKLN.US Invesco Exchange 20260105 0 21.03 21.03 21.01 21.03 12111660 20.8205
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260105 0 110.7 112.34 110.7 112.03 9900 112.03 up up correct
BKSE.US BNY Mellon ETF Trust 20260105 0 114.34 115.95 114.34 115.5786 3985 115.5786 up up correct
BKUI.US BNY Mellon ETF Trust 20260105 0 49.77 49.78 49.77 49.775 10700 49.4517 up up correct
BLES.US Northern Lights Fund Trust IV 20260105 0 43.63 44.039 43.63 43.98 7377 43.98 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260105 0 60.48 62.79 60.48 62.49 455800 62.49 up up correct
BLV.US Vanguard Long 20260105 0 69.49 69.729 69.44 69.68 938888 69.1587 up up correct
BMED.US BlackRock Future Health ETF 20260105 0 30.03 30.41 30 30.404 7100 30.404 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260105 0 22.38 22.41 22.36 22.4 21526 22.2516 up up correct
BNDD.US BNDD 20260105 0 95.838 95.838 95.838 95.838 100 95.2638
BNKD.US MicroSectors U.S. Big Banks Index 20260105 0 8.7 8.898 8.64 8.898 180 44.49 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260105 0 35.75 39.332 35.75 38.43 31000 38.43 up up correct
BNO.US United States Brent Oil Fund LP 20260105 0 28.5 28.78 28.36 28.75 554600 28.75 up up correct
BOAT.US SonicShares Global Shipping ETF 20260105 0 31.48 31.6 31.28 31.416 14100 31.416 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260105 0 18.67 19.39 18.6 19.21 16460000 19.21 up up correct
BOND.US PIMCO Active Bond Exchange 20260105 0 93.195 93.2999 93.13 93.26 688561 92.4786 up up correct
BOUT.US Innovator ETFs Trust 20260105 0 36.5 37.46 36.5 37.4 1000 37.4 up up correct
BRF.US VanEck Vectors ETF Trust 20260105 0 16.19 16.4495 16.19 16.4122 2141 16.4122 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260105 0 82.19 85.06 81.47 84.57 37500 84.57 up down incorrect
BSV.US Vanguard Short 20260105 0 78.85 78.88 78.82 78.87 3891332 78.3649 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20260105 0 13.94 14.02 13.8 13.9 1011600 13.9 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260105 0 55.66 56.46 55.66 56.22 4667 56.22 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260105 0 271.84 272.93 261.19 262.44 1494000 26.244 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260105 0 33.79 34.36 33.62 34.24 209500 34.24 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260105 0 22.48 22.56 22.445 22.52 2520161 22.4423 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260105 0 27.27 27.43 27.27 27.37 278193 27.2824 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260105 0 22.8 22.84 22.782 22.84 45895 22.6403 up down incorrect
BZQ.US ProShares Trust 20260105 0 14.83 14.93 14.36 14.42 9200 14.42 down up incorrect
CANE.US Teucrium Sugar 20260105 0 9.61 9.65 9.57 9.61 24200 9.61
CAPE.US Barclays ETN+ Shiller Capet ETN 20260105 0 32.06 32.365 32.06 32.233 37100 32.233 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260105 0 22.87 22.915 22.87 22.9 2490 22.8419 up down incorrect
CBSE.US Listed Funds Trust 20260105 0 40.9 41.25 40.9 41.1695 5058 41.1695 up down incorrect
CCOR.US Core Alternative ETF 20260105 0 26.26 26.45 26.26 26.415 3000 26.415 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260105 0 47.71 48.3 47.39 47.84 2116500 47.84 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260105 0 19.22 19.43 19.2 19.345 3400 18.6406 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260105 0 18.94 19.01 18.9059 18.95 13086 18.95 up up correct
CGW.US Invesco Exchange 20260105 0 63.27 63.85 63.13 63.69 55400 63.69 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260105 0 21.7 21.99 21.65 21.97 290100 21.97 up up correct
CHGX.US ETF Series Solutions 20260105 0 27.48 27.53 27.41 27.4768 13415 27.4768 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260105 0 21.57 21.89 21.43 21.83 16800 21.83 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260105 0 23.49 23.49 23.42 23.4256 9352 23.4256 down down correct
CMBS.US iShares Trust 20260105 0 49.09 49.16 48.96 49.12 129108 48.8326 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260105 0 49.41 49.74 49.3164 49.7 26531 49.7 up up correct
CMF.US iShares Trust 20260105 0 57.52 57.58 57.52 57.56 678007 57.2831 up up correct
CNBS.US Amplify ETF Trust 20260105 0 29.06 29.11 27.63 27.86 65857 27.86 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260105 0 95.1 95.11 93.3 94.83 16100 94.83 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260105 0 44.99 45.6 44.94 45.49 26100 45.49 up up correct
COM.US Direxion Shares ETF Trust 20260105 0 30.01 30.094 29.95 30.08 182800 30.08 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260105 0 21.36 21.55 21.36 21.54 80963 21.54 up up correct
COPX.US Global X Copper Miners ETF 20260105 0 75.05 76.93 74.94 76.65 5575100 76.65 up up correct
CORN.US Teucrium Commodity Trust 20260105 0 17.72 17.88 17.72 17.86 57600 17.86 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260105 0 97.98 98.0355 97.85 98.02 121866 97.2762 up down incorrect
CPER.US United States Copper Index Fund LP 20260105 0 36.37 36.87 36.25 36.77 1497600 36.77 up down incorrect
CQQQ.US Invesco China Technology ETF 20260105 0 54.64 55.71 54.48 55.67 3048600 55.67 up up correct
CRAK.US VanEck Vectors ETF Trust 20260105 0 39.06 39.31 38.823 39.16 291400 39.16 up up correct
CRBN.US iShares Trust 20260105 0 233.26 234.37 233.24 233.9085 8465 233.9085 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260105 0 16.61 17.162 16.32 17.08 112100 17.08 up up correct
CSD.US Invesco S&P Spin 20260105 0 102.94 103.6899 102.94 103.49 3288 103.49 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260105 0 38.07 38.07 37.52 37.53 5908 37.53 down down correct
CURE.US Direxion Shares ETF Trust 20260105 0 111.41 112.23 107.56 111.88 68200 111.88 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260105 0 29.4 29.58 29.4 29.58 1215 29.58 up up correct
CVY.US Invesco Zacks Multi 20260105 0 27.02 27.4 27.02 27.29 4700 27.29 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260105 0 91.22 91.58 90.71 91.53 533088 91.3036 up up correct
CWEB.US Direxion Shares ETF Trust 20260105 0 43.7 45.891 43.35 45.75 392100 45.75 up up correct
CWI.US SPDR MSCI ACWI ex 20260105 0 36.58 36.9 36.56 36.87 779800 36.87 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260105 0 68.86 69.99 68.86 69.8 11900 69.8 up up correct
CZA.US Invesco Zacks Mid 20260105 0 111.43 112.78 111.43 112.6711 2245 112.6711 up up correct
DAT.US ProShares Big Data Refiners ETF 20260105 0 44.7 45.453 44.7 45.453 300 45.453 up up correct
DBA.US Invesco DB Multi 20260105 0 25.67 25.85 25.67 25.82 372400 25.82 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260105 0 42.05 42.24 41.9415 42.19 20589 42.19 up up correct
DBB.US Invesco DB Multi 20260105 0 23.6 23.91 23.55 23.88 512400 23.88 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260105 0 22.63 22.82 22.63 22.81 860000 22.81 up up correct
DBE.US Invesco DB Energy Fund 20260105 0 17.39 17.58 17.36 17.51 24900 17.51 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260105 0 48.85 49.18 48.85 49.1 912500 49.1 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260105 0 32.99 33.16 32.94 33.1 5800 33.1 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260105 0 48.7 49.04 48.65 48.94 113300 48.94 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260105 0 56.25 56.431 56.21 56.362 6300 56.362 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260105 0 96.76 97.87 96.53 97.36 164800 97.36 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260105 0 28.22 28.36 28.2 28.36 635300 28.36 up up correct
DBO.US Invesco DB Oil Fund 20260105 0 12.32 12.42 12.22 12.4 563100 12.4 up up correct
DBP.US Invesco DB Precious Metals Fund 20260105 0 106.83 107.9399 106.67 107 43530 107 up up correct
DDM.US ProShares Ultra Dow30 20260105 0 57.71 59.53 57.7 59 487000 59 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260105 0 21.64 21.672 21.639 21.66 21900 21.5109 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260105 0 35.92 36.436 35.92 36.436 2100 36.436 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260105 0 36.08 36.545 36.08 36.2909 1022 36.2909 up up correct
DEM.US WisdomTree Trust 20260105 0 47.11 47.31 47.05 47.27 442900 47.27 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260105 0 33.67 34.29 33.67 34.08 135601 34.0625 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260105 0 58.8 59.38 58.8 59.38 7810 59.38 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260105 0 61.94 62.35 61.8 62.3 10400 62.3 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260105 0 39.94 40.25 39.94 40.15 2694400 40.15 up up correct
DFAE.US Dimensional ETF Trust 20260105 0 33.51 33.715 33.42 33.7 885600 33.7 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260105 0 38.57 38.93 38.56 38.91 1785700 38.91 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260105 0 70.61 71.87 70.54 71.55 408600 71.55 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260105 0 60.18 61.3 60.18 60.9 474500 60.9 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260105 0 47.19 47.45 47.19 47.35 850800 47.35 up down incorrect
DFCF.US Dimensional ETF Trust 20260105 0 42.65 42.66 42.57 42.62 747400 42.5001 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260105 0 71.76 72.49 71.67 72.4496 17433 72.4496 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260105 0 71.68 75.25 71.68 74.67 439100 74.67 up down incorrect
DFIP.US Dimensional ETF Trust 20260105 0 41.57 41.655 41.57 41.65 134800 41.65 up down incorrect
DFIV.US DFIV 20260105 0 50.4 50.837 50.286 50.81 1724500 50.81 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260105 0 96.95 97.76 96.92 97.66 9900 97.66 up up correct
DFNM.US Dimensional ETF Trust 20260105 0 48.29 48.29 48.21 48.23 132700 48.087 down down correct
DFSD.US Dimensional ETF Trust 20260105 0 47.98 48.03 47.98 47.99 354800 47.99 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260105 0 74.73 75.115 74.73 74.92 637000 74.92 up up correct
DGP.US DB Gold Double Long ETN 20260105 0 169.08 172.38 167.35 172.38 67170 172.38 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260105 0 69.83 70.306 69.81 70.2 2389700 70.2 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260105 0 57.83 58.04 57.64 57.945 106598 57.945 up up correct
DGT.US SPDR Series Trust 20260105 0 168.74 169.4861 168.38 169.14 17085 169.14 up up correct
DGZ.US DB Gold Short ETN 20260105 0 5.31 5.53 5.3 5.51 7200 5.51 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260105 0 102.71 103.1849 102.4632 103.07 18175 102.7394 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260105 0 484.41 492.04 484.245 489.77 7574434 488.9859 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260105 0 18.36 18.4 18.36 18.395 49387 18.2435 up up correct
DIG.US ProShares Ultra Oil & Gas 20260105 0 40.26 40.33 37.88 39.6 98900 39.6 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260105 0 81.105 81.94 81.03 81.8589 7312 81.8589 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260105 0 17.47 17.49 17.28 17.46 275678 17.2725 down down correct
DIVO.US Amplify ETF Trust 20260105 0 44.84 45.28 44.82 45.16 984500 44.7997 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260105 0 30.81 31.11 30.81 31.03 5000 31.03 up up correct
DIVZ.US Listed Funds Trust 20260105 0 36.463 36.69 36.315 36.65 35200 36.5056 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260105 0 57.51 57.79 57.4 57.71 38300 57.71 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260105 0 38.21 38.56 38.21 38.46 282926 38.46 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260105 0 88.86 89.28 88.84 89.14 213995 88.9755 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260105 0 81.37 82.18 81.37 82.05 31400 82.05 up down incorrect
DMCY.US The Advisors Inner Circle Fund III 20260105 0 31.684 31.684 31.684 31.684 100 31.6741
DNL.US WisdomTree Global ex 20260105 0 42.32 42.72 42.32 42.67 23424 42.67 up up correct
DOG.US ProShares Short Dow30 20260105 0 23.32 23.33 22.95 23.06 3115000 23.06 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260105 0 66.8 67.36 66.44 67.23 71600 67.23 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260105 0 52.1 52.85 52.1 52.63 507100 52.5897 up down incorrect
DOO.US WisdomTree International Dividend ex 20260105 0 72.14 73.37 71.73 72.36 172900 72.36 up down incorrect
DPST.US Direxion Shares ETF Trust 20260105 0 101.92 112.03 101.8 109.03 480200 109.03 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260105 0 8.34 9.165 8.27 8.86 15098100 8.86 up up correct
DRN.US Direxion Shares ETF Trust 20260105 0 8.45 8.65 8.32 8.56 582400 8.56 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260105 0 26.6 27.13 26.08 26.38 103400 26.38 down down correct
DSCF.US Discipline Fund ETF 20260105 0 24.32 24.4 24.3 24.375 10265 24.375 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260105 0 129.54 130.14 129.54 129.68 277200 129.68 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260105 0 59.08 59.49 58.98 59.31 138900 59.31 up up correct
DSTX.US ETF Series Solutions 20260105 0 31.98 32.19 31.905 32.174 4000 32.174 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260105 0 85.74 86.1554 85.74 86.06 98380 85.905 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260105 0 48.54 49.4174 48.54 49.4174 1853 49.4174 up up correct
DTH.US WisdomTree International High Dividend Fund 20260105 0 51.77 52.17 51.65 52.16 33500 52.16 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260105 0 29.65 30.97 28.91 29.53 51600 29.53 down down correct
DUSL.US Direxion Shares ETF Trust 20260105 0 71.63 74.6 71.63 73.78 38900 73.78 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260105 0 7.15 7.2 6.6345 7.01 6000799 70.1 down down correct
DVYE.US iShares Inc. 20260105 0 31.47 31.69 31.45 31.65 220530 31.65 up up correct
DWM.US WisdomTree International Equity Fund 20260105 0 69.48 70.03 69.41 69.96 13200 69.96 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20260105 0 32.85 32.98 32.85 32.98 1500 32.98 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260105 0 43.94 44.25 43.9 44.25 18500 44.25 up down incorrect
DXD.US ProShares Trust 20260105 0 20.19 20.2 19.55 19.73 2701600 19.73 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260105 0 146.4 147.56 146.27 147.56 1735100 147.56 up down incorrect
DYLD.US Two Roads Shared Trust 20260105 0 22.575 22.68 22.57 22.583 2600 22.3953 up down incorrect
DYNF.US BlackRock ETF Trust 20260105 0 61.19 61.55 61.19 61.33 2535100 61.33 up up correct
DZZ.US DB Gold Double Short ETN 20260105 0 3.53 3.53 3.41 3.42 32000 3.42 down down correct
EAGG.US iShares Trust 20260105 0 47.85 47.93 47.8434 47.93 509988 47.6226 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260105 0 29.81 29.855 29.8 29.8 10700 29.8 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260105 0 35.83 35.986 35.83 35.979 2000 35.979 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260105 0 26.63 26.79 26.63 26.6623 601 26.6623 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260105 0 51.43 51.96 51.36 51.7111 3311 51.7111 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260105 0 21.38 21.45 21.38 21.43 297793 21.2396 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260105 0 32.875 33.2126 32.875 33.2126 1643 33.2126 up down incorrect
ECNS.US iShares Trust 20260105 0 33.47 33.89 33.46 33.89 10200 33.89 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260105 0 28.07 28.32 28.07 28.32 3900 28.32 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260105 0 60.17 61 59.5 60.89 130000 60.89 up up correct
EDIV.US SPDR Index Shares Funds 20260105 0 39.33 39.49 39.24 39.48 122800 39.48 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260105 0 24.27 24.58 24.27 24.51 5500 24.51 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260105 0 41.53 41.961 41.53 41.83 15000 41.83 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260105 0 64.93 65.3 64.86 65.24 936600 65.24 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260105 0 32.14 32.46 31.63 31.69 73100 31.69 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260105 0 27.5 27.65 27.5 27.6 34300 27.6 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260105 0 56.59 56.86 56.36 56.86 37082500 56.86 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260105 0 17.96 18.06 17.94 18.06 9300 18.06 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260105 0 68.18 68.6 68.18 68.6 28206 68.6 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260105 0 44.04 44.251 43.96 44.251 2600 44.251 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260105 0 57.03 58.08 57.03 57.79 16100 57.79 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260105 0 85.52 86.92 85.36 86.78 99900 86.78 up up correct
EEV.US ProShares Trust 20260105 0 17.65 17.65 17.37 17.37 14753 17.37 down down correct
EFA.US iShares MSCI EAFE ETF 20260105 0 97.26 98.15 97.23 98.15 25187000 98.15 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260105 0 51.08 51.559 51.08 51.5357 15864 51.5357 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260105 0 66.67 66.8501 66.65 66.68 38708 66.68 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260105 0 65.03 66.75 65.03 66.5445 7342 66.5445 up down incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260105 0 8.86 8.86 8.65 8.65 3350 8.65 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260105 0 12.52 12.52 12.35 12.38 142100 12.38 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260105 0 18.99 19.08 18.97 19.04 370100 19.04 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20260105 0 97.7 97.7 94.67 96.63 3700 96.1244 down up incorrect
EIRL.US iShares Trust 20260105 0 73.99 74.52 73.67 74.4655 7455 74.4655 up up correct
EIS.US iShares MSCI Israel ETF 20260105 0 114.36 114.7 113.59 114.28 160500 114.28 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260105 0 34.34 34.34 34.178 34.295 127000 34.295 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260105 0 29.98 30.01 29.93 30.01 4100 30.01 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260105 0 29.24 29.31 29.1166 29.309 14782 29.0252 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260105 0 24.02 24.02 23.95 23.96 39300 23.7329 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260105 0 25.45 25.48 25.44 25.46 19100 25.2263 up up correct
EMLC.US VanEck Vectors ETF Trust 20260105 0 25.85 25.93 25.835 25.91 1759708 25.6743 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260105 0 38.37 38.37 37.51 38 349700 38 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260105 0 32.29 32.52 32.22 32.52 15100 32.52 up up correct
EMNT.US EMNT 20260105 0 98.57 98.65 98.57 98.635 13800 98.0378 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260105 0 41.29 42.202 41.23 42.1 103900 42.1 up up correct
EMSG.US DBX ETF Trust 20260105 0 99876.43 102321.88 99876.43 102086.45 0 102086.45 up up correct
EMTY.US ProShares Trust 20260105 0 11.97 11.98 11.9 11.93 3000 11.93 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260105 0 31.89 31.89 30.78 31.46 123908 31.1081 down down correct
EOCT.US Innovator ETFs Trust 20260105 0 32.09 32.25 32.09 32.207 86300 32.207 up up correct
EPHE.US iShares MSCI Philippines ETF 20260105 0 25.41 25.54 25.37 25.46 152138 25.46 up up correct
EPI.US WisdomTree India Earnings Fund 20260105 0 46.5 46.625 46.3601 46.58 482063 46.58 up up correct
EPOL.US iShares Trust 20260105 0 36.01 36.17 35.81 36.17 874000 36.17 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260105 0 51.04 51.58 51.04 51.58 554900 51.58 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260105 0 71.3 71.66 71.3 71.48 40700 71.48 up down incorrect
EPU.US iShares MSCI Peru ETF 20260105 0 73.76 75.04 73.51 74.87 93700 74.87 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20260105 0 21.41 21.45 21.07 21.08 18000 21.08 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260105 0 53.29 53.66 53.18 53.49 170100 53.49 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20260105 0 46.8 47.06 46.76 46.99 48800 46.99 up down incorrect
EQWL.US Invesco Exchange 20260105 0 118.75 119.83 118.75 119.42 68200 119.42 up up correct
ERTH.US Invesco Exchange 20260105 0 47.89 48.075 47.72 48.03 9651 48.03 up up correct
ERX.US Direxion Shares ETF Trust 20260105 0 62.36 62.42 58.5 61.35 713100 61.35 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260105 0 17.75 18.99 17.73 18.06 1111649 18.06 up up correct
ESBA.US Empire State Realty OP L.P 20260105 0 6.36 6.36 6.36 6.36 600 6.3158
ESGA.US American Century Sustainable Equity ETF 20260105 0 78.82 79.42 78.82 79.2116 8270 79.1094 up up correct
ESGB.US IndexIQ Active ETF Trust 20260105 0 21.228 21.27 21.228 21.26 3117 21.0749 up up correct
ESGN.US Columbia ETF Trust I 20260105 0 37.29 37.58 37.18 37.5312 4487 37.5312 up up correct
ESGS.US Columbia ETF Trust I 20260105 0 48.07 48.759 48.07 48.63 9691 48.63 up up correct
ESGY.US American Century Sustainable Growth ETF 20260105 0 65.875 65.875 65.8717 65.8717 1020 65.8587 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260105 0 66.34 66.97 66.34 66.74 7000 66.74 up up correct
EUDG.US WisdomTree Trust 20260105 0 37.73 38.06 37.67 38.059 5500 38.059 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260105 0 19.39 19.48 19.31 19.31 13900 19.31 down down correct
EUO.US ProShares Trust II 20260105 0 28.75 28.75 28.45 28.46 43100 28.46 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260105 0 43.1 43.94 42.57 43.86 59200 43.86 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260105 0 104.53 105.43 104.335 105.174 24721 105.174 up up correct
EUSB.US iShares Trust 20260105 0 43.97 43.97 43.875 43.92 27800 43.6409 down down correct
EUSC.US WisdomTree Trust 20260105 0 51.97 52.33 51.97 52.2982 24051 52.2982 up up correct
EVNT.US EVNT 20260105 0 11.64 11.64 11.51 11.57 14100 11.57 down down correct
EVX.US VanEck Vectors ETF Trust 20260105 0 38.72 39.09 38.61 39.02 7100 39.02 up down incorrect
EWA.US iShares MSCI Australia ETF 20260105 0 26.37 26.62 26.37 26.61 5434200 26.61 up down incorrect
EWC.US iShares MSCI Canada ETF 20260105 0 54.27 54.77 54.21 54.59 2625500 54.59 up down incorrect
EWD.US iShares MSCI Sweden ETF 20260105 0 49.75 50.51 49.75 50.39 162000 50.39 up up correct
EWG.US iShares MSCI Germany ETF 20260105 0 42.69 43.09 42.65 43.05 3370100 43.05 up up correct
EWH.US iShares Inc. 20260105 0 21.74 21.99 21.67 21.99 3925900 21.99 up down incorrect
EWI.US iShares MSCI Italy ETF 20260105 0 55.15 55.69 55.15 55.67 319500 55.67 up down incorrect
EWJ.US iShares MSCI Japan ETF 20260105 0 82.36 83.18 82.36 83.13 6465700 83.13 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260105 0 24.24 24.26 24.08 24.26 7200 24.26 up up correct
EWL.US iShares MSCI Switzerland ETF 20260105 0 59.58 60.43 59.53 60.43 672600 60.43 up up correct
EWM.US iShares MSCI Malaysia ETF 20260105 0 27.51 27.61 27.47 27.61 297800 27.61 up up correct
EWN.US iShares MSCI Netherlands ETF 20260105 0 59.26 60.14 59.26 60.14 22116 60.14 up up correct
EWO.US iShares MSCI Austria ETF 20260105 0 35.8 36.08 35.69 36.08 84700 36.08 up up correct
EWP.US iShares MSCI Spain ETF 20260105 0 54.59 55.01 54.44 55 706500 55 up up correct
EWQ.US iShares MSCI France ETF 20260105 0 45.1 45.5 45.07 45.42 258000 45.42 up up correct
EWS.US iShares MSCI Singapore ETF 20260105 0 28 28.51 27.98 28.43 1006600 28.43 up up correct
EWT.US iShares MSCI Taiwan ETF 20260105 0 65.28 65.57 64.95 65.3 5187700 65.3 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260105 0 44.39 44.84 44.29 44.81 1322700 44.81 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260105 0 24.38 24.38 23.85 23.8876 19295 23.8876 down down correct
EWW.US iShares MSCI Mexico ETF 20260105 0 69.8 71 68.94 70.58 1823900 70.58 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260105 0 66.12 66.5 66.12 66.48 19200 66.48 up down incorrect
EWY.US iShares MSCI South Korea ETF 20260105 0 104.98 105.25 104.02 104.83 9523400 104.83 down down correct
EWZ.US iShares MSCI Brazil ETF 20260105 0 32.27 32.89 32.13 32.79 31075300 32.79 up up correct
EXI.US iShares Global Industrials ETF 20260105 0 179.41 181.25 179.41 180.83 65000 180.83 up up correct
EZA.US iShares MSCI South Africa ETF 20260105 0 69.83 70.61 69.83 70.24 440200 70.24 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260105 0 53.98 54.95 53.98 54.92 4200 54.92 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260105 0 67.54 68.63 67.54 68.23 24585 68.23 up down incorrect
FAN.US First Trust Global Wind Energy ETF 20260105 0 21.31 21.49 21.24 21.47 109376 21.47 up down incorrect
FAS.US Direxion Shares ETF Trust 20260105 0 168.68 184.2 168.52 180.71 987500 180.71 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260105 0 38.36 38.38 34.87 35.59 2900200 35.59 down down correct
FBND.US Fidelity Total Bond ETF 20260105 0 46.07 46.1499 46.06 46.13 2898286 45.8252 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260105 0 207.99 208.655 206.05 208.08 39142 208.08 up up correct
FCG.US First Trust Natural Gas ETF 20260105 0 24.02 24.04 22.65 23.27 2030400 23.27 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260105 0 73.17 73.87 73.17 73.61 66100 73.61 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260105 0 47.8 47.96 47.8 47.95 32206 47.6142 up up correct
FDD.US First Trust Exchange 20260105 0 17.67 17.86 17.66 17.86 403600 17.86 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260105 0 49.36 49.41 49.2701 49.37 87741 48.8677 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260105 0 102.1 104.15 102.1 103.42 113900 103.42 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260105 0 45.09 45.21 44.72 45.13 1943100 45.13 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260105 0 66.78 66.99 66.73 66.83 200700 66.83 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260105 0 79.11 80.55 78.8 80.13 8115 80.13 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260105 0 85.33 85.8 85.29 85.708 43800 85.708 up up correct
FDN.US First Trust Exchange 20260105 0 266.92 271.34 266.92 269.3 292800 269.3 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260105 0 61.5 61.51 61.34 61.415 30300 61.415 down down correct
FDVV.US Fidelity High Dividend ETF 20260105 0 57.18 57.24 56.85 57.09 1408600 57.09 down down correct
FEDM.US FEDM 20260105 0 60.536 60.536 60.536 60.536 200 60.536
FEIG.US FEIG 20260105 0 41.384 41.384 41.384 41.384 100 41.0753
FENY.US Fidelity MSCI Energy Index ETF 20260105 0 26.14 26.17 25.28 25.9 12195500 25.9 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20260105 0 52.56 53.11 52.56 53.09 33500 53.09 up down incorrect
FEUS.US FEUS 20260105 0 74.81 74.94 74.7311 74.7311 793 74.7311 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260105 0 65.51 66.02 65.49 66 2393700 66 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260105 0 22.14 22.14 22.14 22.14 100 22.14
FFND.US Northern Lights Fund Trust II 20260105 0 30.75 30.92 30.74 30.83 9700 30.83 up up correct
FFTY.US Innovator ETFs Trust 20260105 0 35.21 35.59 35.06 35.53 80500 35.53 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260105 0 30.48 30.73 30.45 30.71 168100 30.71 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260105 0 74.3 74.5 73.42 74.42 286300 74.42 up up correct
FIDI.US Fidelity International High Dividend ETF 20260105 0 26.2 26.29 26.04 26.29 90100 26.29 up up correct
FIDU.US Fidelity Covington Trust 20260105 0 84.5 85.82 84.5 85.37 88900 85.37 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260105 0 3.67 3.88 3.56 3.79 74400 3.79 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260105 0 43.36 43.46 43.36 43.43 59500 43.1659 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260105 0 24.03 24.1315 23.56 23.82 24208 23.82 down down correct
FISK.US Empire State Realty OP L.P 20260105 0 5.98 6.66 5.98 6.23 5740 6.1884 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260105 0 25.88 25.93 25.88 25.91 38500 25.7354 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260105 0 87.42 89.851 87.42 89.61 35200 89.61 up up correct
FIVA.US Fidelity International Value Factor ETF 20260105 0 34.79 35.07 34.705 35.07 157300 35.07 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260105 0 65.48 65.5279 64.864 65.2131 55528 65.2131 down down correct
FIW.US First Trust Exchange 20260105 0 109.41 111.08 109.2554 110.582 53299 110.582 up up correct
FLAU.US Franklin FTSE Australia ETF 20260105 0 31.69 31.923 31.62 31.923 5600 31.923 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260105 0 30.65 30.81 30.535 30.793 9400 30.793 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260105 0 19.31 19.59 19.25 19.57 51100 19.57 up up correct
FLCA.US Franklin Templeton ETF Trust 20260105 0 48.64 49 48.56 48.88 82000 48.88 up up correct
FLCB.US Franklin Templeton ETF Trust 20260105 0 21.62 21.66 21.62 21.65 459400 21.5043 up up correct
FLCH.US Franklin FTSE China ETF 20260105 0 24.5 24.8 24.4 24.79 96500 24.79 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260105 0 21.65 21.69 21.6399 21.671 33997 21.5265 up up correct
FLEE.US Franklin FTSE Europe ETF 20260105 0 37.01 37.39 36.99 37.35 17100 37.35 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260105 0 33.95 34.34 33.861 34.29 362600 34.29 up up correct
FLGR.US Franklin FTSE Germany ETF 20260105 0 33.7 34.025 33.626 34.025 21400 34.025 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260105 0 20.534 20.56 20.525 20.555 103937 20.4257 up up correct
FLIN.US Franklin FTSE India ETF 20260105 0 38.75 38.77 38.5 38.73 1546000 38.73 down down correct
FLJH.US Franklin Templeton ETF Trust 20260105 0 38.32 38.55 38.31 38.533 24500 38.533 up up correct
FLJP.US Franklin FTSE Japan ETF 20260105 0 35.14 35.487 35.12 35.44 667700 35.44 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260105 0 34.32 34.42 34.012 34.27 166300 34.27 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260105 0 24.43 24.76 24.35 24.65 60400 24.65 up up correct
FLLV.US Franklin Templeton ETF Trust 20260105 0 61.7 62.01 61.6987 61.8748 3053 61.8748 up up correct
FLMB.US Franklin Liberty Federal Tax 20260105 0 23.81 23.86 23.78 23.81 26584 23.6998
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260105 0 24.91 24.93 24.905 24.91 2803135 24.7614
FLMX.US Franklin FTSE Mexico ETF 20260105 0 34.04 34.57 33.82 34.4146 89665 34.4146 up up correct
FLRG.US Fidelity Covington Trust 20260105 0 38.05 38.14 38.01 38.066 39244 38.066 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260105 0 30.75 30.75 30.74 30.75 1064351 30.5433
FLRT.US Pacer Funds Trust 20260105 0 47.22 47.2393 47.2 47.2291 91559 46.7766 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260105 0 31.01 31.01 30.88 30.944 5758 30.944 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260105 0 26.88 26.89 26.66 26.67 60900 26.67 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260105 0 41.33 41.868 41.28 41.868 17600 41.868 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20260105 0 50.73 50.7899 50.7 50.77 29169 50.4314 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20260105 0 25.48 25.48 25.47 25.48 946600 25.3
FLTW.US Franklin FTSE Taiwan ETF 20260105 0 62.83 63.07 62.62 62.86 176800 62.86 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260105 0 25.03 25.03 25 25.004 13800 24.8528 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260105 0 15.96 17.88 15.21 17.43 81700 17.43 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260105 0 53.95 54.9 53.95 54.75 43300 54.75 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260105 0 47.6 47.65 47.37 47.65 21300 47.65 up up correct
FMNY.US First Trust Exchange 20260105 0 26.78 26.78 26.72 26.75 13800 26.5846 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260105 0 13.92 14.201 13.92 14.18 4000 14.18 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260105 0 77.91 80.31 77.91 79.8 182400 79.8 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260105 0 31.92 32.46 31.91 32.29 917200 32.29 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260105 0 26.91 27.14 26.91 27.06 187000 27.06 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260105 0 44.96 45.37 44.95 45.32 149500 45.32 up up correct
FNDE.US Schwab Strategic Trust 20260105 0 36.77 37.02 36.69 37.01 1223100 37.01 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260105 0 46 46.34 45.93 46.3 1564100 46.3 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260105 0 27.58 27.79 27.57 27.71 4006900 27.71 up up correct
FNGD.US MicroSectors FANG+ Index 20260105 0 5.33 5.447 5.283 5.39 3097090 53.9 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260105 0 203.58 204.39 201.69 201.69 10434 201.69 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260105 0 115.28 115.7 114.06 114.19 8317 114.19 down down correct
FNGS.US MicroSectors FANG+ ETN 20260105 0 67.8 68.105 67.36 67.46 84700 67.46 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260105 0 24.87 24.9881 24.28 24.5 5412226 24.5 down down correct
FORH.US ETF Opportunities Trust 20260105 0 24.595 24.6 24.564 24.564 800 24.564 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260105 0 18.3 18.3 18.26 18.28 3438179 18.1204 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260105 0 19.43 19.47 19.43 19.46 541951 19.2841 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260105 0 166.34 167.31 164.89 167.04 34981 167.04 up up correct
FQAL.US Fidelity Quality Factor ETF 20260105 0 75.94 76.3 75.91 76.01 45400 76.01 up up correct
FREL.US Fidelity Covington Trust 20260105 0 26.84 27.061 26.72 26.95 355200 26.95 up up correct
FRI.US First Trust S&P REIT Index Fund 20260105 0 27.34 27.47 27.16 27.34 35100 27.34
FRTY.US Alger Mid Cap 40 ETF 20260105 0 21.65 21.845 21.64 21.81 22301 21.81 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260105 0 44.05 44.21 44.05 44.16 139500 43.8944 up up correct
FSIG.US First Trust Exchange 20260105 0 19.2 19.2 19.185 19.19 804858 19.0454 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260105 0 20.05 20.07 20.05 20.053 114814 19.9478 up down incorrect
FSMD.US Fidelity Covington Trust 20260105 0 44.54 45.19 44.54 44.99 376100 44.99 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260105 0 49.1 49.17 48.71 48.98 187000 48.98 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260105 0 227.85 228.36 225.23 225.87 407600 225.87 down down correct
FTSD.US Franklin ETF Trust 20260105 0 90.91 91.0911 90.91 91.06 20971 90.4598 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260105 0 20.0901 20.11 20.0818 20.09 69178 19.9983 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260105 0 55.96 56 54.51 55.32 449200 55.32 down down correct
FVAL.US Fidelity Value Factor ETF 20260105 0 72.85 73.28 72.85 73.073 29000 73.073 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260105 0 46.1 46.41 46.06 46.32 1020500 46.32 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260105 0 66.2293 66.5 66.2293 66.4783 19628 66.3686 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260105 0 129.36 130.1456 129.35 130.1456 5790 129.716 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260105 0 70.87 71.09 70.86 71.03 79833 71.0166 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260105 0 69.02 70.21 69.02 69.7 17800 69.7 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260105 0 107.76 108.18 107.7 108.155 76110 108.0235 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260105 0 111.16 111.74 111.11 111.69 79700 111.69 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260105 0 60.81 60.81 60.09 60.35 40100 60.35 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260105 0 114.52 116.39 114.479 116.39 29717 116.39 up up correct
FXI.US iShares Trust 20260105 0 39.37 39.93 39.25 39.93 32499800 39.93 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260105 0 171.26 172.75 171.26 171.74 14200 171.74 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260105 0 17.26 17.3 16.49 16.87 1043500 16.87 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260105 0 60.66 62.44 60.66 62.04 84000 62.04 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260105 0 17.22 17.27 16.7332 16.753 8210 16.753 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260105 0 45.49 45.49 44.4 44.99 517800 44.99 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260105 0 58.61 58.87 58.6 58.78 112500 58.78 up up correct
FXZ.US First Trust Exchange 20260105 0 66.95 67.88 66.95 67.52 20866 67.52 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260105 0 49.9 50.11 49.89 50.08 16000 50.08 up down incorrect
GAMR.US ETF Managers Trust 20260105 0 91.631 91.89 91.631 91.802 1700 91.802 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260105 0 99.97 99.98 99.97 99.97 864259 99.4242
GBLD.US Invesco MSCI Green Building ETF 20260105 0 17.99 18.1401 17.99 18.1401 2261 17.9765 up up correct
GBUG.US iPath Gold ETN 20260105 0 44.24 45.71 44.24 44.65 160000 44.65 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260105 0 21.7 21.85 21.685 21.8152 35699 21.8152 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260105 0 41.56 41.5991 41.52 41.59 192066 41.3539 up up correct
GDMA.US Alpha Architect ETF Trust 20260105 0 39.52 39.68 39.52 39.6317 10382 39.6317 up up correct
GDOC.US Goldman Sachs ETF Trust 20260105 0 35.2429 35.2429 35.2429 35.2429 116 35.2429
GDX.US VanEck Vectors Gold Miners ETF 20260105 0 87.78 90.66 87.28 88.45 25195000 88.45 up up correct
GDXD.US MicroSectors Gold Miners 20260105 0 7.99 8.09 7.05 7.7 550650 77 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260105 0 115.93 120.46 115.39 117.34 7752000 117.34 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260105 0 258.79 283.76 254.68 265 781400 265 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260105 0 42.96 43.18 42.78 43.17 119880 43.17 up up correct
GGRW.US Gabelli ETFs Trust 20260105 0 35.61 35.62 35.498 35.498 900 35.498 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260105 0 45.39 45.55 45.36 45.506 14107 45.03 up up correct
GIGB.US Goldman Sachs ETF Trust 20260105 0 46.28 46.34 46.2405 46.34 81209 46.0164 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260105 0 70.54 70.54 69.54 70.21 36400 70.21 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260105 0 74.29 74.86 74.29 74.8151 964 74.8151 up up correct
GLD.US SPDR Gold Trust 20260105 0 406.39 409.72 406.15 408.76 13410640 408.76 up up correct
GLDM.US World Gold Trust 20260105 0 87.51 88.2 87.44 88 5665700 88 up up correct
GLDX.US USCF ETF Trust 20260105 0 35.45 35.86 35.45 35.6608 10264 35.6608 up up correct
GLIN.US VanEck Vectors ETF Trust 20260105 0 46.69 46.81 46.42 46.777 35304 46.777 up up correct
GLL.US ProShares Trust II 20260105 0 24.88 24.92 24.47 24.61 2316200 24.61 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260105 0 36.5 36.91 36.5 36.86 26700 36.86 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260105 0 215.8 218 214.69 215.83 268700 215.83 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260105 0 142.78 143.36 142.33 143.2 3700 143.2 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260105 0 63.64 64.17 63.41 63.91 179400 63.91 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260105 0 43.65 44.74 43.52 43.93 51000 43.93 up up correct
GOEX.US Global X Funds 20260105 0 83 85.35 82.24 83.89 37400 83.89 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260105 0 58.82 59.27 58.64 59.14 9000 59.14 up up correct
GREK.US Global X MSCI Greece ETF 20260105 0 66.7 67.87 66.7 67.61 250200 67.61 up up correct
GRN.US iPath Series B Carbon ETN 20260105 0 34.035 34.035 34.035 34.035 57 34.035
GRNB.US VanEck Vectors ETF Trust 20260105 0 24.38 24.38 24.3 24.343 10581 24.1766 down down correct
GSEU.US Goldman Sachs ETF Trust 20260105 0 46 46.46 45.98 46.441 18700 46.441 up up correct
GSG.US iShares S&P GSCI Commodity 20260105 0 23.3 23.51 23.3 23.49 351700 23.49 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260105 0 43.31 43.747 43.31 43.73 399300 43.73 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260105 0 47.705 47.705 47.705 47.705 100 47.4032
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260105 0 47.555 47.88 47.529 47.829 15700 47.829 up up correct
GSLC.US Goldman Sachs ETF Trust 20260105 0 133.02 133.73 133.02 133.38 285804 133.38 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20260105 0 37.208 37.25 37.19 37.1913 2577 37.1913 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260105 0 76.06 77.48 76.06 77.196 27900 77.196 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20260105 0 50.28 50.29 50.28 50.29 604014 49.9302 up down incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260105 0 40.95 41.35 40.95 41.22 83709 41.22 up up correct
GTO.US Invesco Total Return Bond ETF 20260105 0 47.44 47.5179 47.44 47.5 273069 47.1395 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260105 0 46.89 47.21 46.6 47.03 675400 47.03 up up correct
GURU.US Global X Guru Index ETF 20260105 0 62.5 62.54 62.39 62.39 2200 62.39 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260105 0 23.68 23.84 21.46 22.31 2334800 22.31 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260105 0 157.24 157.24 156.705 156.94 5600 156.94 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260105 0 41.36 41.67 41.31 41.61 27118 41.61 up up correct
GXC.US SPDR Index Shares Funds 20260105 0 99.71 100.84 99.4 100.73 13200 100.73 up up correct
GXG.US Global X MSCI Colombia ETF 20260105 0 35.48 37.1535 35.48 37.1 624493 37.1 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260105 0 13.35 13.58 13.28 13.5 8200 13.3782 up up correct
HACK.US ETF Series Solutions 20260105 0 79.75 80.84 79.6 80.11 123200 80.11 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260105 0 34.77 35.53 34.77 35.505 3600 35.505 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260105 0 61.89 62.09 61.36 61.91 19100 61.91 up up correct
HAUZ.US DBX ETF Trust 20260105 0 23.31 23.5 23.26 23.49 122600 23.49 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260105 0 40.34 40.48 40.23 40.472 20700 40.472 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260105 0 30.86 31.153 30.77 31.15 176000 31.15 up up correct
HDG.US ProShares Hedge Replication ETF 20260105 0 51.99 51.99 51.9 51.9 398 51.9 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260105 0 16.15 16.15 15.84 15.96 122000 15.96 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260105 0 15.1 15.205 14.92 15.171 2000 14.8356 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260105 0 35.32 35.678 35.32 35.678 1900 35.678 up up correct
HDV.US iShares Core High Dividend ETF 20260105 0 122.7 122.93 121.23 122.36 3021400 122.36 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260105 0 53.61 54 53.61 53.84 33400 53.84 up up correct
HEQT.US Simplify Exchange Traded Funds 20260105 0 32.1 32.23 32.1 32.22 46269 32.22 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260105 0 53.76 54.15 53.76 54.08 26600 54.08 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260105 0 44.7 44.95 44.7 44.95 16674 44.95 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260105 0 33.07 33.26 32.995 33.2 657500 33.2 up up correct
HHH.US ETF Managers Trust 20260105 0 79 79.57 78.31 79.21 331000 79.21 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260105 0 70.82 73.72 70.599 72.52 108200 72.52 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260105 0 4.66 4.66 4.455 4.55 387230 45.5 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260105 0 11.85 11.85 11.71 11.8282 88271 11.6187 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260105 0 39.18 39.22 39.15 39.17 129217 38.9532 down down correct
HOLD.US AdvisorShares Trust 20260105 0 30.85 31.0023 30.85 31.0023 531 31.0023 up up correct
HOMZ.US ETF Series Solutions 20260105 0 45.69 46.09 45.515 45.8382 5090 45.6554 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260105 0 39.29 39.5562 39.29 39.5562 11389 39.5562 up up correct
HTAB.US Hartford Exchange 20260105 0 19.25 19.25 19.196 19.22 29500 19.1047 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260105 0 35.42 36.16 35.42 36.16 4929 36.16 up up correct
HTRB.US Hartford Total Return Bond ETF 20260105 0 34.17 34.2065 34.145 34.18 129795 33.9665 up up correct
HTUS.US Exchange Traded Concepts Trust 20260105 0 39.43 39.98 39.43 39.7 36600 39.7 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260105 0 38.38 38.647 38.38 38.564 5100 38.564 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260105 0 47.16 47.29 47.16 47.26 28900 46.8037 up up correct
HYDW.US DBX ETF Trust 20260105 0 47.22 47.28 47.22 47.26 4000 46.8533 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260105 0 19.94 19.95 19.9 19.94 137991 19.7287
HYG.US iShares Trust 20260105 0 80.74 80.91 80.7 80.88 38563219 80.0899 up up correct
HYGH.US iShares U.S. ETF Trust 20260105 0 86.23 86.47 86.21 86.42 91793 85.523 up up correct
HYGV.US FlexShares Trust 20260105 0 40.79 40.9 40.79 40.88 83600 40.4113 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260105 0 36.88 36.96 36.88 36.95 1850796 36.5727 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260105 0 24.97 25.02 24.96 24.97 2353551 24.7849
HYS.US PIMCO 0 20260105 0 94.87 95.18 94.8657 95.12 224272 93.9296 up up correct
HYTR.US CP High Yield Trend ETF 20260105 0 21.75 21.8 21.75 21.78 49100 21.5839 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260105 0 42.11 42.3399 42.11 42.305 5125 41.8658 up up correct
IAI.US iShares U.S. Broker 20260105 0 182.1 189.3389 182.1 188.11 121481 188.11 up up correct
IAK.US iShares U.S. Insurance ETF 20260105 0 134.4 137.58 133.76 136.56 164700 136.56 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260105 0 30.98 31.079 30.98 31.03 7100 31.03 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260105 0 55.73 57.54 55.73 56.99 278500 56.99 up up correct
IAU.US iShares Gold Trust 20260105 0 83.23 83.9 83.18 83.71 9385200 83.71 up up correct
IAUM.US iShares® Gold Trust Micro 20260105 0 44.06 44.42 44.04 44.31 4138600 44.31 up up correct
IBD.US Northern Lights Fund Trust IV 20260105 0 24.22 24.22 24.1 24.12 116861 23.9839 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260105 0 24.23 24.23 24.22 24.23 612490 24.0665
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260105 0 24.29 24.3 24.26 24.3 697241 24.1311 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260105 0 25.47 25.5 25.46 25.47 1599631 25.2844
IBDU.US iShares Trust 20260105 0 23.42 23.46 23.42 23.44 1539800 23.2652 up up correct
IBDV.US iShares Trust 20260105 0 22.1 22.11 22.08 22.11 635900 21.9472 up up correct
IBDW.US iShares Trust 20260105 0 21.17 21.2 21.151 21.18 471800 21.019 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260105 0 32 32.1 31.93 32.07 76047 31.9354 up up correct
IBUY.US Amplify Online Retail ETF 20260105 0 75.481 76.31 75.481 75.776 3100 75.776 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260105 0 83.52 84.287 83.475 84.25 1509200 84.25 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260105 0 35.95 36.3 35.94 36.3 53100 36.3 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260105 0 34.02 34.17 33.91 34.14 14200 34.14 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260105 0 56.48 57.01 56.47 56.98 495000 56.98 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260105 0 26.25 26.33 25.848 26.19 20300 26.19 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260105 0 38.8 39.05 38.69 39.04 31800 39.04 up up correct
IDRV.US iShares Trust 20260105 0 38.5 38.87 38.44 38.853 25208 38.853 up up correct
IDU.US iShares U.S. Utilities ETF 20260105 0 109.48 109.55 106.89 108.41 355600 108.41 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260105 0 16.84 16.93 16.84 16.92 96700 16.92 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260105 0 69.39 69.7 69.12 69.7 16178100 69.7 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260105 0 71.57 72.34 71.57 72.33 1327800 72.33 up up correct
IEV.US iShares Trust 20260105 0 69.35 70.11 69.26 69.94 308600 69.94 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260105 0 22.82 23.14 22.19 22.75 1248589 22.75 down down correct
IFED.US IFED 20260105 0 46.3844 46.3844 46.3844 46.3844 49 46.3844
IG.US Principal Exchange 20260105 0 20.87 20.91 20.865 20.8851 13234 20.7186 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260105 0 24.62 24.67 24.61 24.67 35718 24.4597 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260105 0 50.47 50.6201 50.4 50.59 2195501 50.1515 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260105 0 130.8 131.01 129.57 129.85 1250200 129.85 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260105 0 47.61 48.622 47.57 48.28 91300 48.28 up up correct
IHDG.US WisdomTree Trust 20260105 0 49.39 49.73 49.39 49.73 180200 49.73 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260105 0 84.64 84.87 83.03 83.98 787800 83.98 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260105 0 48.34 49.58 48.25 49.3 720300 49.3 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260105 0 61.79 62.825 61.6 62.77 1238592 62.77 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260105 0 22 22.09 21.9 22.01 58164 21.822 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260105 0 24.86 24.88 24.85 24.875 16631 24.7035 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260105 0 36.57 36.57 36.32 36.56 966100 36.56 down down correct
IJH.US iShares Trust 20260105 0 67.09 68.01 67.01 67.78 14397100 67.78 up up correct
IJJ.US iShares S&P Mid 20260105 0 133.12 135.58 133.12 134.91 194800 134.91 up up correct
IJK.US iShares S&P Mid 20260105 0 98.88 99.82 98.88 99.64 322800 99.64 up up correct
IJR.US iShares Core S&P Small 20260105 0 121.42 123.59 121.42 122.89 6186000 122.89 up up correct
IJS.US iShares S&P Small 20260105 0 114.87 117.15 114.87 116.29 761400 116.29 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260105 0 33.69 33.92 33.69 33.83 380171 33.83 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260105 0 95.05 95.37 95.05 95.18 26374 95.18 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20260105 0 105.09 105.26 104.66 104.8 129529 104.8 down up incorrect
ILCV.US iShares Morningstar Value ETF 20260105 0 94.83 95.59 94.83 95.38 30300 95.38 up down incorrect
ILDR.US First Trust Exchange 20260105 0 33.75 33.8 33.515 33.63 105003 33.63 down up incorrect
ILF.US iShares Latin America 40 ETF 20260105 0 30.92 31.55 30.85 31.47 5802700 31.47 up down incorrect
ILTB.US iShares Trust 20260105 0 49.68 49.83 49.6201 49.81 78200 49.4144 up down incorrect
IMCB.US iShares Morningstar Mid 20260105 0 83.75 84.655 83.75 84.44 37608 84.44 up up correct
IMCG.US iShares Morningstar Mid 20260105 0 81.04 81.91 81.04 81.68 171300 81.68 up up correct
IMTB.US iShares Core 5 20260105 0 44.32 44.32 44.13 44.24 37161 43.9198 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260105 0 49.02 49.548 49.02 49.53 458800 49.53 up up correct
INCO.US Columbia India Consumer ETF 20260105 0 64.98 65.25 64.968 65.25 26379 65.25 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260105 0 57.13 57.43 56.85 57.42 14500 57.42 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260105 0 36.76 37.2213 36.76 37.14 16142 37.1135 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260105 0 45.19 45.19 44.85 44.96 964200 44.96 down down correct
INKM.US SSGA Active Trust 20260105 0 33.12 33.21 33.12 33.21 9600 33.21 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260105 0 24.03 24.11 24.03 24.06 170100 23.937 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260105 0 38.21 38.55 38.2 38.53 144800 38.53 up up correct
IOCT.US Innovator ETFs Trust 20260105 0 35.07 35.32 35.07 35.26 342300 35.26 up up correct
IOO.US iShares Global 100 ETF 20260105 0 127.82 128.02 127.4 127.65 283500 127.65 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260105 0 74.43 75.14 74.43 75.11 53800 75.11 up up correct
IPAY.US ETF Series Solutions 20260105 0 51.5 53.26 51.5 52.82 33200 52.82 up up correct
IPO.US Renaissance IPO ETF 20260105 0 47.73 47.82 46.66 46.8 68300 46.8 down down correct
IPOS.US Renaissance International IPO ETF 20260105 0 17.61 17.74 17.54 17.7201 5239 17.7201 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260105 0 30.92 31.17 30.91 31.1452 59493 31.1452 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260105 0 37.34 37.69 37.23 37.69 9300 37.69 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260105 0 45.97 46.52 45.97 46.52 1356100 46.52 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260105 0 35.505 35.88 35.505 35.8281 2267 35.8281 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260105 0 55.14 55.184 55.14 55.184 200 55.184 up up correct
ISCB.US iShares Morningstar Small 20260105 0 65.98 66.815 65.98 66.6126 31842 66.6126 up down incorrect
ISCF.US iShares Trust 20260105 0 41.8 42.259 41.8 42.24 27600 42.24 up down incorrect
ISCG.US iShares Morningstar Small 20260105 0 56.33 57.4 56.33 57.21 28600 57.21 up down incorrect
ISCV.US iShares Morningstar Small 20260105 0 69.37 70.2 69.13 69.86 16000 69.86 up up correct
ISRA.US VanEck Vectors Israel ETF 20260105 0 61.15 61.15 60.33 60.62 11000 60.62 down down correct
ISWN.US Amplify ETF Trust 20260105 0 21.64 21.7941 21.63 21.7941 2681 21.7941 up up correct
ITAN.US Alpha Architect ETF Trust 20260105 0 37.38 37.78 37.38 37.695 4000 37.695 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260105 0 59.27 59.9624 58.76 59.8579 45488 59.8579 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260105 0 149.86 150.6 149.82 150.25 2681500 150.25 up up correct
IVE.US iShares Trust 20260105 0 213.22 215.35 213.12 214.78 1063200 214.78 up down incorrect
IVES.US ETF Managers Trust 20260105 0 32.47 32.635 32.31 32.45 930600 32.45 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260105 0 38.51 38.81 38.47 38.81 975000 38.81 up down incorrect
IVOG.US Vanguard S&P Mid 20260105 0 122.81 124.04 122.8 123.89 155100 123.89 up down incorrect
IVOL.US Krane Shares Trust 20260105 0 19.15 19.17 19.12 19.15 287600 19.0351
IVOO.US Vanguard Admiral Funds 20260105 0 113.68 115.15 113.68 114.8 71000 114.8 up down incorrect
IVOV.US Vanguard S&P Mid 20260105 0 102.02 104.04 102.02 103.57 25900 103.57 up up correct
IVV.US iShares Core S&P 500 ETF 20260105 0 689.59 692.47 689.42 690.79 11227900 690.79 up up correct
IVW.US iShares S&P 500 Growth ETF 20260105 0 124.22 124.46 123.56 123.79 3095400 123.79 down down correct
IWB.US iShares Russell 1000 ETF 20260105 0 376.17 377.97 376.12 377.05 1347700 377.05 up up correct
IWC.US iShares Micro 20260105 0 159.67 162.23 159.5 161.39 411700 161.39 up up correct
IWD.US iShares Russell 1000 Value ETF 20260105 0 212.81 215.15 212.81 214.62 9013300 214.62 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260105 0 49.802 49.802 49.802 49.802 100 49.802
IWF.US iShares Russell 1000 Growth ETF 20260105 0 474.83 475.6 472.91 473.57 5106900 473.57 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260105 0 57.137 57.137 57.137 57.137 100 57.137
IWL.US iShares Russell Top 200 ETF 20260105 0 171.57 172.159 171.47 171.7 236340 171.7 up up correct
IWM.US iShares Trust 20260105 0 249.79 253.55 249.57 252.73 37428100 252.73 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260105 0 24.602 24.602 24.602 24.602 42 24.602
IWN.US iShares Russell 2000 Value ETF 20260105 0 183.26 186.04 183.09 185.19 1855300 185.19 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260105 0 329.47 333.89 328.87 333.36 838900 333.36 up up correct
IWP.US iShares Russell Mid 20260105 0 138.59 140.1 138.54 139.68 2356200 139.68 up up correct
IWR.US iShares Russell Mid 20260105 0 97.51 98.77 97.51 98.51 2863600 98.51 up up correct
IWS.US iShares Russell Mid 20260105 0 143.01 144.8 142.99 144.36 1218000 144.36 up up correct
IWV.US iShares Russell 3000 ETF 20260105 0 389.7 391.67 389.7 390.86 186527 390.86 up down incorrect
IWX.US iShares Russell Top 200 Value ETF 20260105 0 92.8 93.78 92.8 93.57 1362400 93.57 up down incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260105 0 277.53 278 276.201 276.6 400337 276.6 down up incorrect
IXC.US iShares Global Energy ETF 20260105 0 43.54 43.61 42.31 43.36 1188100 43.36 down up incorrect
IXG.US iShares Global Financials ETF 20260105 0 121.43 124.32 121.43 123.85 75262 123.85 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260105 0 97.39 97.76 96.38 97.74 265400 97.74 up up correct
IXN.US iShares Global Tech ETF 20260105 0 107.55 107.7 106.34 106.69 604600 106.69 down down correct
IXP.US iShares Global Comm Services ETF 20260105 0 121.15 122.32 121.08 121.91 198324 121.91 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260105 0 102.81 104.7 102.81 103.97 197000 103.97 up down incorrect
IYE.US iShares U.S. Energy ETF 20260105 0 50.15 50.22 48.56 49.73 4368700 49.73 down up incorrect
IYF.US iShares U.S. Financials ETF 20260105 0 129.58 133.54 129.58 132.78 514900 132.78 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20260105 0 92.75 95.62 92.75 95.03 135900 95.03 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20260105 0 65.01 65.35 64.4 65.22 731400 65.22 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260105 0 66.41 66.42 65.51 66.16 351000 66.16 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260105 0 157.64 159.5 157.35 158.98 237000 158.98 up up correct
IYR.US iShares U.S. Real Estate ETF 20260105 0 93.73 94.52 93.29 94.13 8210600 94.13 up up correct
IYW.US iShares U.S. Technology ETF 20260105 0 202.04 202.49 199.86 200.4 1290600 200.4 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260105 0 166.98 167.73 166.98 167.4 25700 167.4 up up correct
JAAA.US Janus Detroit Street Trust 20260105 0 50.61 50.61 50.56 50.59 5268100 50.2169 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260105 0 46.36 46.49 46.36 46.46 102312 46.1478 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260105 0 54.459 54.459 54.459 54.459 100 54.459
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260105 0 2.53 2.56 2.32 2.47 2837262 49.4 down down correct
JEPI.US J.P. Morgan Exchange 20260105 0 57.33 57.57 57.27 57.47 7731400 56.7968 up up correct
JETS.US U.S. Global Jets ETF 20260105 0 28.29 29.21 28.29 29.01 3942000 29.01 up up correct
JHCB.US John Hancock Exchange 20260105 0 21.52 21.57 21.52 21.55 26700 21.4383 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260105 0 33.67 33.985 33.6 33.87 519161 33.87 up up correct
JHMB.US John Hancock Exchange 20260105 0 22.17 22.17 22.15 22.165 46900 22.0696 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260105 0 41.87 42.31 41.84 42.25 218600 42.25 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260105 0 80.53 81.04 80.53 80.89 57500 80.89 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260105 0 66.47 67.21 66.45 67.05 237500 67.05 up up correct
JHMU.US John Hancock Exchange 20260105 0 26.2 26.2 26.15 26.185 2800 26.0877 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260105 0 42.62 43.17 42.62 43.01 117900 43.01 up up correct
JIG.US J.P. Morgan Exchange 20260105 0 75.32 76.05 75.32 76.05 9280 76.05 up up correct
JIGB.US J.P. Morgan Exchange 20260105 0 45.88 45.92 45.771 45.8866 15846 45.5217 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260105 0 95.05 95.37 95.05 95.18 26374 95.18 up up correct
JKE.US iShares Morningstar Growth ETF 20260105 0 105.09 105.26 104.66 104.8 129529 104.8 down down correct
JKF.US iShares Morningstar Value ETF 20260105 0 94.83 95.59 94.83 95.38 30279 95.38 up up correct
JKG.US iShares Morningstar Mid 20260105 0 83.75 84.655 83.75 84.44 37608 84.44 up up correct
JKJ.US iShares Morningstar Small 20260105 0 65.98 66.815 65.98 66.6126 31842 66.6126 up up correct
JKK.US iShares Morningstar Small 20260105 0 56.33 57.3999 56.33 57.21 28622 57.21 up up correct
JMBS.US Janus Henderson Mortgage 20260105 0 45.7 45.76 45.6601 45.74 482605 45.3439 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260105 0 69.22 69.4632 69.118 69.2968 63038 69.2968 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260105 0 97.32 97.55 97.31 97.5 4074226 96.4188 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260105 0 214.13 230.43 213 219.26 310500 219.26 up up correct
JOJO.US Tidal ETF Trust 20260105 0 15.58 15.613 15.58 15.613 1900 15.4828 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260105 0 64.5 66.25 63.26 66.11 358400 66.11 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260105 0 61.2 61.55 61.185 61.45 16523 61.45 up up correct
JPIE.US J.P. Morgan Exchange 20260105 0 46.33 46.36 46.31 46.35 2116700 45.9407 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260105 0 68.66 69.2 68.63 69.16 7300 69.16 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260105 0 40.35 40.42 40.35 40.39 11645 40.0182 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260105 0 109.98 110.5 109.975 110.31 4561 110.31 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260105 0 50.77 51.41 50.77 51.128 26000 51.128 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260105 0 125.39 125.78 125.081 125.528 34507 125.528 up up correct
JPXN.US iShares JPX 20260105 0 88.31 89.03 88.27 89.01 9500 89.01 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260105 0 63.32 63.896 63.303 63.65 490600 63.65 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260105 0 47.59 47.6 47.57 47.595 152400 47.2558 up up correct
JSTC.US Tidal ETF Trust 20260105 0 20.37 20.66 20.37 20.545 43000 20.545 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260105 0 62.05 62.05 62.05 62.05 619 62.05
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260105 0 97.22 97.77 97.22 97.494 12200 97.494 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260105 0 49.75 50.12 49.75 49.98 132063 49.98 up up correct
JXI.US iShares Global Utilities ETF 20260105 0 79.58 79.69 78.16 79.05 76300 79.05 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260105 0 31.29 31.64 31.29 31.54 16163 31.54 up up correct
KBA.US KraneShares Trust 20260105 0 31.28 31.65 31.28 31.65 59500 31.65 up up correct
KBE.US SPDR S&P Bank ETF 20260105 0 60.99 63.02 60.95 62.41 2021300 62.41 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260105 0 17.289 17.5 17.245 17.45 54800 17.45 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20260105 0 151.69 157.9787 151.69 156.62 18775 156.62 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260105 0 25.61 25.939 25.56 25.893 6100 25.893 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260105 0 38.38 38.54 38.255 38.483 2800 38.483 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260105 0 27.87 28.1028 27.87 28.1028 652 28.1028 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260105 0 27.91 27.91 27.3 27.77 32300 27.77 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260105 0 24.56 24.585 24.559 24.575 4200 24.2079 up down incorrect
KIE.US SPDR S&P Insurance ETF 20260105 0 59.32 61 59.11 60.57 722100 60.57 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260105 0 52.035 52.035 52.0321 52.0321 107 52.0321 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260105 0 26.36 26.41 26.295 26.32 134200 26.32 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260105 0 11.51 11.59 11.51 11.565 200 11.565 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260105 0 120.56 121.185 120.56 121.165 1417 121.165 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260105 0 42.36 42.72 41.16 41.47 4805600 41.47 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260105 0 62.03 63.22 62.03 63.03 84200 63.03 up up correct
KONG.US ETF Opportunities Trust 20260105 0 30.75 30.796 30.75 30.796 100 30.796 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260105 0 47.36 47.36 47.25 47.35 104199 46.9535 down down correct
KORU.US Direxion Shares ETF Trust 20260105 0 226.58 227.84 220.4362 224.9 160709 224.9 down down correct
KRBN.US KraneShares Global Carbon ETF 20260105 0 35.45 35.6899 35.3087 35.62 27828 35.62 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260105 0 65.24 67.23 65.02 66.56 20130900 66.56 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260105 0 35.95 36.09 35.89 36 660500 36 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260105 0 19.31 19.57 19.25 19.53 78500 19.53 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260105 0 17.87 18.16 17.71 18.14 113400 18.14 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260105 0 25.75 25.78 25.7 25.7 3300 25.7 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260105 0 35.63 36.53 35.48 36.45 40765900 36.45 up up correct
KXI.US iShares Global Consumer Staples ETF 20260105 0 64.23 64.36 63.7 64.27 80300 64.27 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260105 0 21.42 23.02 21.237 22.03 2500100 22.03 up up correct
LABU.US Direxion Shares ETF Trust 20260105 0 156.99 157.969 144.75 152.03 1054800 152.03 down down correct
LCR.US Leuthold Core ETF 20260105 0 38.43 38.52 38.4 38.4232 1709 38.4232 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260105 0 55.4101 55.85 55.4101 55.8 7472 55.8 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260105 0 74.51 74.93 74.51 74.7 26044 74.7 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260105 0 96.03 96.11 95.97 96.0598 33048 95.4425 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260105 0 41.6 41.73 41.57 41.69 206300 41.69 up down incorrect
LGH.US HCM Defender 500 Index ETF 20260105 0 62.43 62.7899 62.43 62.58 34306 62.58 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260105 0 175.51 177.29 175.51 177.13 191291 177.13 up down incorrect
LGOV.US First Trust Exchange 20260105 0 21.8 21.9 21.78 21.9 160500 21.7459 up down incorrect
LIT.US Global X Funds 20260105 0 66.83 67.63 66.58 67.41 436800 67.41 up up correct
LOPP.US Gabelli ETFs Trust 20260105 0 33.49 33.84 33.49 33.822 300 33.822 up up correct
LOUP.US Innovator ETFs Trust 20260105 0 79.09 79.8711 78.936 79.655 11649 79.655 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260105 0 110.3 110.51 110.17 110.47 27771020 109.6852 up up correct
LQDB.US iShares Trust 20260105 0 87.25 87.27 87.25 87.27 1000 86.5966 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260105 0 93.34 93.42 93.23 93.378 38800 92.5152 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260105 0 69.87 70.24 69.87 70.04 89562 70.04 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260105 0 47.956 47.96 47.38 47.39 1993 47.39 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260105 0 45.85 46.43 45.84 46.19 5600 46.19 up down incorrect
LSAT.US Two Roads Shared Trust 20260105 0 39.23 39.509 39.23 39.27 4800 39.27 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260105 0 28.18 28.5499 28.05 28.3604 18074 28.3604 up down incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260105 0 51.74 51.97 51.69 51.95 122100 51.95 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260105 0 52.5445 52.5445 52.5445 52.5445 34 52.5445
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260105 0 20.58 20.65 20.58 20.65 47300 20.65 up up correct
MBOX.US Freedom Day Dividend ETF 20260105 0 35.39 35.735 35.39 35.648 2000 35.648 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260105 0 20.78 20.82 20.78 20.79 8264 20.6639 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260105 0 613.13 621.44 612.35 619.36 1466600 619.36 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260105 0 94.32 95.23 94.32 95 50200 95 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260105 0 85.68 87.22 85.68 86.79 73700 86.79 up up correct
META.US Roundhill Ball Metaverse ETF 20260105 0 651.01 664.54 647.7512 658.79 12213750 658.79 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260105 0 25.27 26.72 24.531 26.3 64400 26.3 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260105 0 38.92 39.27 38.9 39.2404 13005 39.2404 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260105 0 23.6 23.75 23.57 23.728 9800 23.728 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260105 0 57.23 57.51 57.23 57.46 14600 57.46 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260105 0 252.54 253.28 252.41 252.63 100600 252.63 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260105 0 413.61 414.4 411.71 412.2 602900 412.2 down down correct
MGV.US Vanguard World Fund 20260105 0 142.79 144.23 142.79 143.91 257300 143.91 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260105 0 65.93 66.79 65.692 66.78 2400 66.7622 up up correct
MIDE.US DBX ETF Trust 20260105 0 33.8099 33.8099 33.8099 33.8099 15 33.8099
MIDU.US Direxion Shares ETF Trust 20260105 0 53.16 55.35 53.16 54.82 49500 54.82 up up correct
MINO.US PIMCO ETF Trust 20260105 0 45.42 45.5 45.41 45.42 56900 45.1236
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260105 0 100.38 100.39 100.37 100.37 1323657 99.6934 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260105 0 30.76 30.76 29.56 29.83 62800 29.83 down down correct
MLPA.US Global X MLP ETF 20260105 0 48.9 49 48.0401 48.75 512165 47.8156 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260105 0 25.5 25.554 25.37 25.5265 3809 25.0999 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260105 0 58.65 59.29 57.56 59.116 1400 57.5448 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260105 0 61.79 61.79 59.39 60.73 526117 60.0592 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260105 0 24.04 24.079 23.96 23.96 54837 23.8073 down down correct
MMIT.US IndexIQ Active ETF Trust 20260105 0 24.39 24.39 24.35 24.35 243057 24.2117 down down correct
MMLG.US First Trust Exchange 20260105 0 35.5 35.9 35.5 35.713 4815 35.713 up up correct
MMSC.US MMSC 20260105 0 24.58 24.87 24.58 24.859 7300 24.859 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260105 0 293.62 295.63 293.62 294.76 14700 294.76 up up correct
MNA.US IQ Merger Arbitrage ETF 20260105 0 35.96 35.985 35.8601 35.915 18802 35.915 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260105 0 73.55 74.13 73.04 73.93 114300 73.93 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260105 0 10.7 10.74 10.58 10.72 701600 10.72 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260105 0 54.56 54.6957 54.56 54.6957 351 54.6957 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260105 0 4.79 4.8 4.51 4.53 10437200 4.53 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260105 0 44.61 44.79 44.5 44.605 15416 44.3321 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260105 0 39.097 39.097 39.097 39.097 100 39.097
MUB.US iShares Trust 20260105 0 107.32 107.355 107.245 107.34 4859914 106.775 up up correct
MUNI.US PIMCO ETF Trust 20260105 0 52.49 52.5 52.46 52.49 403860 52.2135
MUSI.US American Century Multisector Income ETF 20260105 0 44.17 44.24 44.17 44.23 8200 43.8401 up up correct
MUST.US Columbia Multi 20260105 0 20.66 20.74 20.62 20.64 185893 20.5368 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260105 0 15.22 15.35 15.08 15.08 2400 14.4272 down down correct
MVV.US ProShares Ultra MidCap400 20260105 0 71.99 73.88 71.99 73.46 30900 73.46 up up correct
MXI.US iShares Global Materials ETF 20260105 0 98.26 99.46 98.26 99.16 63000 99.16 up up correct
MYY.US ProShares Short MidCap400 20260105 0 17.25 17.25 17.0807 17.0807 16311 17.0807 down down correct
MZZ.US ProShares UltraShort MidCap400 20260105 0 7.61 7.61 7.49 7.52 1200 7.52 down down correct
NACP.US Impact Shares Trust I 20260105 0 50.4 50.69 50.4 50.49 3400 50.49 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260105 0 50.95 54.59 50.5 52.67 1061500 52.67 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260105 0 70.41 70.836 69.87 70.48 54500 70.48 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260105 0 35.745 35.91 35.745 35.799 600 35.799 up up correct
NERD.US Listed Funds Trust 20260105 0 24.41 24.665 24.41 24.64 4515 24.64 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260105 0 23.91 23.99 23.7 23.94 8100 23.7443 up up correct
NFLT.US Virtus Newfleet Multi 20260105 0 23.19 23.19 23.03 23.06 78704 22.9006 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260105 0 60.84 60.84 60.28 60.8 64200 60.8 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260105 0 136.22 139.06 134.47 138.81 881600 138.81 up up correct
NORW.US Global X MSCI Norway ETF 20260105 0 30.15 30.34 29.93 30.25 15400 30.25 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260105 0 14.043 14.883 13.8 14.177 4540 70.885 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260105 0 20.7 20.75 18.65 19.76 162800 19.76 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260105 0 39.19 39.4 39.05 39.373 13200 39.373 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260105 0 44.56 44.98 44.5 44.96 26300 44.96 up down incorrect
NTSX.US WisdomTree Trust 20260105 0 55.26 55.49 55.11 55.23 260609 55.23 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260105 0 21.16 21.195 21.16 21.195 9850 21.0506 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260105 0 22.38 22.4 22.36 22.39 105375 22.254 up up correct
NUGO.US Nushares ETF Trust 20260105 0 39.774 39.8435 39.77 39.8435 2479 39.8435 up up correct
NUGT.US Direxion Shares ETF Trust 20260105 0 192 204.92 190.23 195.06 728100 195.06 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260105 0 21.65 21.67 21.58 21.652 73400 21.4335 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260105 0 23.38 23.43 23.38 23.43 19316 23.291 up up correct
NWLG.US Nuveen Winslow Large 20260105 0 38.0507 38.0507 38.0507 38.0507 64 38.0507
NYF.US iShares New York Muni Bond ETF 20260105 0 53.67 53.69 53.64 53.69 163387 53.4172 up down incorrect
OALC.US Unified Series Trust 20260105 0 35.7813 35.9095 35.7502 35.85 21121 35.85 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260105 0 26.74 26.942 26.74 26.942 4600 26.942 up down incorrect
OCIO.US ClearShares OCIO ETF 20260105 0 35.02 35.19 35.02 35.19 4000 35.19 up up correct
OEF.US iShares S&P 100 ETF 20260105 0 344.41 345 343.59 344.1 483500 344.1 down down correct
OGCP.US Empire State Realty OP L.P 20260105 0 5.785 6.24 5.785 6.24 3773 6.1966 up up correct
OIH.US VanEck Vectors ETF Trust 20260105 0 313.58 316.65 303.16 311.68 2084800 311.68 down down correct
OILU.US Bank of Montreal 20260105 0 26.62 26.91 24.24 26.01 479900 26.01 down down correct
OND.US ProShares Trust 20260105 0 42.071 42.085 41.949 41.949 1200 41.949 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260105 0 132.59 132.72 132.512 132.512 16300 132.512 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260105 0 133.95 135.32 133.95 135.15 34800 135.15 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260105 0 115.4 116.33 115.272 115.89 16000 115.89 up up correct
ONLN.US ProShares Online Retail ETF 20260105 0 59.98 61.15 59.98 60.94 22300 60.94 up up correct
ONOF.US Global X Funds 20260105 0 37.99 38 37.91 37.91 5500 37.91 down down correct
OPER.US ETF Series Solutions 20260105 0 100.05 100.09 100.05 100.07 3300 99.5231 up up correct
OUNZ.US VanEck Merk Gold Trust 20260105 0 42.56 42.88 42.52 42.79 1062200 42.79 up up correct
OVB.US Overlay Shares Core Bond ETF 20260105 0 20.66 20.66 20.57 20.58 5100 20.3955 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260105 0 29.69 30.06 29.69 29.97 3600 29.4539 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260105 0 53.75 53.93 53.64 53.8 63800 52.8723 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260105 0 39.37 39.64 39.37 39.52 70000 39.52 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260105 0 21.63 21.63 21.53 21.57 6200 21.3856 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260105 0 36.64 36.65 36.544 36.544 700 35.9156 down up incorrect
OVT.US Listed Funds Trust 20260105 0 21.994 22.07 21.99 21.99 4000 21.7594 down up incorrect
OWNS.US Impact Shares Trust I 20260105 0 17.47 17.5 17.46 17.46 8400 17.46 down up incorrect
PAB.US PGIM ETF Trust 20260105 0 42.76 42.799 42.73 42.787 17300 42.4911 up down incorrect
PALC.US Pacer Lunt Large Cap Multi 20260105 0 52.86 53.52 52.86 53.339 19700 53.2413 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260105 0 155.58 157.55 154.44 154.64 519700 154.64 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260105 0 47.85 48.32 47.85 48.23 5600 48.1471 up up correct
PBD.US Invesco Global Clean Energy ETF 20260105 0 16.56 16.75 16.5 16.65 141600 16.65 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260105 0 82.15 82.4925 81.33 82.4 8305 82.4 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260105 0 44.63 44.63 44.15 44.3512 9382 44.3512 down down correct
PBP.US Invesco Exchange 20260105 0 22.92 22.93 22.85 22.93 382198 22.5171 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260105 0 32.78 33.4 32.54 33.18 902500 33.18 up down incorrect
PCEF.US Invesco Exchange 20260105 0 19.86 19.95 19.86 19.91 157212 19.6544 up up correct
PCY.US Invesco Exchange 20260105 0 21.69 21.73 21.65 21.71 727300 21.4991 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260105 0 42.49 42.91 42.49 42.88 11900 42.88 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260105 0 61.26 62.26 61.26 61.85 107600 61.85 up up correct
PEXL.US Pacer Funds Trust 20260105 0 61.72 61.928 61.72 61.8001 1856 61.7842 up up correct
PFFA.US ETFis Series Trust I 20260105 0 21.8 21.8085 21.6444 21.67 953032 21.3314 down down correct
PFFD.US Global X U.S. Preferred ETF 20260105 0 19.15 19.2699 19.15 19.19 836136 18.992 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260105 0 8.4202 8.4202 8.3856 8.3856 3508 8.1862 down down correct
PFFR.US ETFis Series Trust I 20260105 0 18.17 18.17 18.05 18.0849 32344 17.8429 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260105 0 22.38 22.48 22.33 22.38 322400 22.1141
PFIG.US Invesco Exchange 20260105 0 24.3 24.33 24.2901 24.325 27584 24.1551 up up correct
PFIX.US Simplify Exchange Traded Funds 20260105 0 48.59 48.679 47.605 48.14 539200 47.9225 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260105 0 19.66 19.67 19.63 19.63 96500 19.4618 down down correct
PFUT.US Putnam Sustainable Future ETF 20260105 0 25.73 25.73 25.73 25.73 400 25.73
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260105 0 17.91 17.9856 17.905 17.93 608729 17.7897 up up correct
PGF.US Invesco Financial Preferred ETF 20260105 0 14.3 14.3299 14.2544 14.28 245462 14.1357 down down correct
PGHY.US Invesco Exchange 20260105 0 19.89 19.95 19.87 19.89 189476 19.6645
PGRO.US Putnam Focused Large Cap Growth ETF 20260105 0 44.7 44.8 44.558 44.622 7100 44.622 down down correct
PGX.US Invesco Preferred ETF 20260105 0 11.33 11.3851 11.31 11.32 8840268 11.2036 down down correct
PHB.US Invesco Exchange 20260105 0 18.65 18.68 18.63 18.66 91420 18.4872 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260105 0 37.65 37.79 37.62 37.79 7573 37.79 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260105 0 35.48 35.57 35.48 35.57 103258 35.1808 up up correct
PHYS.US Sprott Physical Gold Trust 20260105 0 33.83 33.94 33.72 33.9 9135900 33.9 up up correct
PICB.US Invesco Exchange 20260105 0 23.75 23.885 23.75 23.87 126315 23.746 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260105 0 94.9083 94.9083 94.9083 94.9083 45 94.9083
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260105 0 11.86 11.908 11.03 11.62 340400 11.62 down down correct
PIN.US Invesco India ETF 20260105 0 24.38 24.46 24.35 24.44 32500 24.44 up up correct
PINK.US Simplify Exchange Traded Funds 20260105 0 36.65 36.78 36.254 36.71 578700 36.71 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260105 0 104.2 104.2 102.46 103.55 24400 103.55 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260105 0 95.36 97.234 95.36 96.78 41073 96.78 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260105 0 37.356 37.356 37.356 37.356 100 37.356
PLTM.US GraniteShares Platinum Trust 20260105 0 21.73 22.19 21.56 21.63 1333500 21.63 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260105 0 162.55 165.49 162.55 165.32 408900 165.32 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260105 0 205.77 209.87 203.7 204.5 1025900 204.5 down down correct
PQDI.US Principal Exchange 20260105 0 19.64 19.64 19.5 19.63 3400 19.4523 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260105 0 19.08 19.1 19.08 19.08 353830 18.917
PRF.US Invesco FTSE RAFI US 1000 ETF 20260105 0 47.5 47.87 47.5 47.76 352700 47.76 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260105 0 84.78 85.55 83.89 84.4 76600 84.4 down down correct
PSIL.US PSIL 20260105 0 17.3 17.4 16.82 16.92 49800 16.92 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260105 0 32.1 32.14 31.979 32.01 354273 31.6536 down down correct
PSLV.US Sprott Physical Silver Trust 20260105 0 25.5 25.84 25.06 25.34 27856000 25.34 down down correct
PSP.US Invesco Exchange 20260105 0 67.61 69.3 67.61 68.91 20500 68.91 up up correct
PSQ.US ProShares Trust 20260105 0 29.98 30.095 29.9 30.04 10686310 30.04 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260105 0 90.49 90.58 89.83 90.58 5100 90.58 up up correct
PST.US ProShares UltraShort 7 20260105 0 22 22.03 22 22.01 5600 22.01 up up correct
PTBD.US Pacer Funds Trust 20260105 0 19.42 19.46 19.41 19.46 26800 19.292 up up correct
PTEST.US X 20260105 0 24.97 24.97 24.97 24.97 24720 24.97
PTIN.US Pacer Trendpilot International ETF 20260105 0 32.12 32.575 32.09 32.41 14900 32.41 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260105 0 49.62 49.63 49.61 49.62 2313041 49.2721
PUTW.US WisdomTree Trust 20260105 0 33.41 33.4599 33.2401 33.42 105751 33.42 up up correct
PVI.US Invesco Exchange 20260105 0 24.845 24.95 24.8 24.889 28138 24.7978 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260105 0 130.18 130.5591 129.56 129.85 26151 129.85 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260105 0 67.07 67.93 67.07 67.69 49900 67.69 up up correct
PWZ.US Invesco Exchange 20260105 0 24.25 24.26 24.19 24.19 193302 24.0392 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260105 0 29.02 29.02 27.72 28.12 20900 28.12 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260105 0 66.56 67.12 66.44 67.12 142600 67.12 up up correct
PXH.US Invesco Exchange 20260105 0 26.37 26.52 26.28 26.51 703300 26.51 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260105 0 31.17 31.28 30.46 30.87 14800 30.87 down down correct
PZA.US Invesco Exchange 20260105 0 23.28 23.32 23.2401 23.25 1929379 23.1104 down down correct
PZT.US Invesco Exchange 20260105 0 22.49 22.49 22.34 22.361 18592 22.2282 down up incorrect
QAI.US IQ Hedge Multi 20260105 0 33.89 33.95 33.87 33.913 245044 33.913 up down incorrect
QARP.US DBX ETF Trust 20260105 0 59.42 59.89 59.42 59.75 39392 59.75 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260105 0 81.42 81.42 81.23 81.32 16699 81.32 down up incorrect
QDF.US FlexShares Trust 20260105 0 81.65 81.68 81.43 81.53 96875 81.53 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260105 0 35.08 35.2999 35.01 35.1719 3394 35.0004 up up correct
QDPL.US Pacer Funds Trust 20260105 0 42.72 42.86 42.64 42.8 152200 42.4672 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260105 0 91.41 92.205 91.2398 92.205 18737 92.205 up up correct
QEMM.US SPDR Index Shares Funds 20260105 0 67.7 67.7 67.45 67.6713 722 67.6713 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260105 0 114.98 116.03 114.98 115.6 98818 115.5726 up down incorrect
QID.US ProShares UltraShort QQQ 20260105 0 19.89 20.05 19.78 19.97 32297500 19.97 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260105 0 64.99 65.459 64.8913 65.42 58680 65.3727 up down incorrect
QLD.US ProShares Ultra QQQ 20260105 0 71.51 71.86 70.94 71.2 5097800 71.2 down up incorrect
QLTA.US iShares Aaa 20260105 0 48.11 48.185 48.0745 48.16 262527 47.8102 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260105 0 71.84 71.985 71.781 71.95 8900 71.95 up down incorrect
QLVD.US FlexShares Developed Markets ex 20260105 0 31.76 32.02 31.76 31.9965 890 31.9965 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260105 0 30.13 30.1564 30.13 30.1564 993 30.1564 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260105 0 45.225 45.33 45.14 45.14 5300 45.14 down down correct
QQH.US HCM Defender 100 Index ETF 20260105 0 77.85 78.188 77.6 77.64 58197 77.64 down down correct
QQQE.US Direxion NASDAQ 20260105 0 103.12 103.82 103.09 103.38 240200 103.38 up up correct
QRFT.US QRAFT AI 20260105 0 62.81 63.09 62.81 62.871 1700 62.871 up up correct
QTUM.US Defiance Quantum ETF 20260105 0 114 115.3 113.99 114.66 591200 114.66 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260105 0 57.926 57.926 57.926 57.926 0 57.926
QUS.US SPDR MSCI USA StrategicFactors ETF 20260105 0 174.43 175.754 174.43 175.44 39900 175.44 up up correct
QVML.US Invesco Exchange 20260105 0 40.47 40.55 40.46 40.46 1400 40.46 down down correct
QVMM.US Invesco Exchange 20260105 0 31.34 31.65 31.34 31.5978 791 31.5978 up up correct
QVMS.US Invesco Exchange 20260105 0 28.863 28.863 28.863 28.863 200 28.863
QWLD.US SPDR MSCI World StrategicFactors ETF 20260105 0 143.64 144.77 143.64 144.5533 9866 144.5533 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260105 0 35.89 36.01 35.74 35.95 67100 35.95 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260105 0 42.16 42.54 42.16 42.46 16400 42.46 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260105 0 75.395 75.42 75.39 75.41 124639 74.9108 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260105 0 21.4 21.4 21.11 21.21 7100 20.66 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260105 0 53.13 53.42 52.87 53.17 50500 53.17 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260105 0 36.13 36.14 36.06 36.06 4200 36.06 down up incorrect
RECS.US Columbia ETF Trust I 20260105 0 41.09 41.338 41.09 41.2 460200 41.2 up down incorrect
REET.US iShares Global REIT ETF 20260105 0 24.94 25.135 24.84 25.06 1241100 25.06 up down incorrect
REK.US ProShares Short Real Estate 20260105 0 17.279 17.3368 17.13 17.18 9501 17.18 down up incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260105 0 9.35 9.98 9.31 9.77 366300 9.77 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260105 0 28.55 28.85 28.55 28.79 13400 28.79 up up correct
REW.US ProShares UltraShort Technology 20260105 0 10.71 10.93 10.7001 10.93 97442 10.93 up up correct
REZ.US iShares Trust 20260105 0 82.47 82.64 81.62 82.13 83000 82.13 down down correct
RFCI.US ALPS ETF Trust 20260105 0 22.695 22.6955 22.695 22.695 820 22.5362
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260105 0 63.9896 64.04 63.884 63.884 1270 63.736 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20260105 0 67.9 68.245 67.9 68.1508 1215 68.1508 up down incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260105 0 53.69 54.35 53.69 54.22 6700 54.22 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260105 0 130.2 131.63 130.2 130.68 7900 130.68 up down incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260105 0 57.45 58.44 57.45 58.18 72631 58.18 up up correct
RHRX.US Starboard Investment Trust 20260105 0 18.53 18.53 18.51 18.521 1900 18.521 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260105 0 29.02 29.02 28.69 28.857 131647 28.857 down down correct
RHTX.US Starboard Investment Trust 20260105 0 19.093 19.093 19.093 19.093 66 19.093
RIET.US Hoya Capital High Dividend Yield ETF 20260105 0 9.38 9.4 9.3 9.39 152400 9.2255 up up correct
RIGS.US RiverFront Strategic Income Fund 20260105 0 23.07 23.19 23 23.19 9071 23.0195 up up correct
RINF.US ProShares Inflation Expectations ETF 20260105 0 32.19 32.2391 32.118 32.2391 1400 32.2391 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260105 0 29.351 29.49 29.351 29.371 23800 29.371 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260105 0 35.87 36.29 35.54 36.23 67300 35.8664 up up correct
RLY.US SSGA Active Trust 20260105 0 31.91 32.11 31.83 32.04 104100 32.04 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260105 0 29.55 29.67 29.44 29.67 49700 29.67 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260105 0 71.25 72 71 72 263100 72 up up correct
RODM.US Lattice Strategies Trust 20260105 0 37.17 37.42 37.07 37.42 111000 37.42 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260105 0 89.49 91.36 89.49 91.2 21300 91.2 up up correct
ROM.US ProShares Trust 20260105 0 96.95 97.3725 94.79 95.16 31990 95.16 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260105 0 47.24 47.745 47.24 47.745 400 47.745 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260105 0 58.48 58.64 58.33 58.58 17118 58.58 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260105 0 21.72 21.83 21.61 21.817 27200 21.817 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260105 0 47.68 47.94 47.66 47.76 194100 47.76 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260105 0 104.66 106.26 104.58 105.78 339486 105.78 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260105 0 193.01 195.24 192.84 194.65 17525900 194.65 up up correct
RSPE.US Invesco Exchange 20260105 0 30.08 30.33 30.08 30.2282 1615 30.2282 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260105 0 34.55 35.1 34.55 35 90806 35 up up correct
RVNU.US DBX ETF Trust 20260105 0 24.75 24.75 24.58 24.66 13661 24.5114 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260105 0 49.22 50.22 49.08 49.8 97800 49.8 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260105 0 128.67 130.85 128.67 130.16 17300 130.16 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260105 0 115.63 116.94 115.53 116.6 294500 116.6 up up correct
RWM.US ProShares Short Russell2000 20260105 0 16.14 16.15 15.9 15.95 27449900 15.95 down down correct
RWO.US SPDR Index Shares Funds 20260105 0 45.21 45.56 45.01 45.31 64900 45.31 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260105 0 98.25 98.8 97.62 98.27 620200 98.27 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260105 0 28.06 28.34 28.02 28.34 39700 28.34 up up correct
RXD.US ProShares UltraShort Health Care 20260105 0 9.09 9.26 9.02 9.08 7700 9.08 down down correct
RXI.US iShares Trust 20260105 0 205.79 208.2 205.73 207.6009 23622 207.6009 up up correct
RXL.US ProShares Ultra Health Care 20260105 0 52.02 52.02 50.59 51.93 10300 51.93 down down correct
RYJ.US Invesco Raymond James SB 20260105 0 73.9887 73.9887 73.9887 73.9887 0 73.9887
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260105 0 55.13 55.727 55.13 55.6311 2698 55.6311 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260105 0 120.32 121.96 120.32 121.1 6400 121.1 up up correct
SAA.US ProShares Trust 20260105 0 26.525 27.1467 26.525 26.88 2930 26.88 up up correct
SAEF.US Schwab Strategic Trust 20260105 0 28.09 28.32 28.09 28.2013 2412 28.2013 up up correct
SBB.US ProShares Short SmallCap600 20260105 0 13.45 13.45 13.26 13.32 5600 13.32 down down correct
SBIO.US ALPS ETF Trust 20260105 0 50.34 50.54 48.38 48.96 99827 48.96 down down correct
SCC.US ProShares UltraShort Consumer Services 20260105 0 14.43 14.43 13.97 14.14 15800 14.14 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260105 0 40.82 40.82 40.82 40.82 0 40.82
SCHA.US Schwab U.S. Small 20260105 0 28.93 29.3 28.9 29.2 4036100 29.2 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260105 0 26.44 26.57 26.44 26.52 7515600 26.52 up up correct
SCHC.US Schwab Strategic Trust 20260105 0 45.98 46.48 45.98 46.47 1184500 46.47 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260105 0 27.94 28.02 27.74 27.91 27203800 27.91 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260105 0 33.57 33.76 33.49 33.76 1386400 33.76 up down incorrect
SCHF.US Schwab Strategic Trust 20260105 0 24.45 24.66 24.4256 24.63 14082660 24.63 up down incorrect
SCHG.US Schwab Strategic Trust 20260105 0 32.7 32.84 32.66 32.73 11072300 32.73 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20260105 0 20.85 21 20.72 20.9 12228400 20.9 up down incorrect
SCHI.US Schwab 5 20260105 0 23 23.03 22.975 23.01 2271000 22.8163 up down incorrect
SCHJ.US Schwab 1 20260105 0 24.92 24.92 24.901 24.92 219900 24.7272
SCHK.US Schwab 1000 ETF 20260105 0 33.05 33.201 33.05 33.12 728300 33.12 up up correct
SCHM.US Schwab U.S. Mid 20260105 0 30.58 30.98 30.58 30.87 1957400 30.87 up up correct
SCHO.US Schwab Short 20260105 0 24.37 24.38 24.37 24.37 4342640 24.2131
SCHP.US Schwab U.S. TIPS ETF 20260105 0 26.51 26.56 26.49 26.55 3239300 26.55 up up correct
SCHQ.US Schwab Long 20260105 0 31.69 31.797 31.66 31.78 620700 31.5288 up up correct
SCHR.US Schwab Strategic Trust 20260105 0 25.09 25.12 25.08 25.11 4235428 24.9488 up down incorrect
SCHV.US Schwab Strategic Trust 20260105 0 29.99 30.26 29.98 30.18 3518400 30.18 up down incorrect
SCHX.US Schwab U.S. Large 20260105 0 27.11 27.24 27.1 27.17 13160800 27.17 up down incorrect
SCHY.US Schwab Strategic Trust 20260105 0 29.89 30.09 29.79 30.09 715000 30.09 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260105 0 23.37 23.41 23.36 23.4 1948842 23.2393 up down incorrect
SCJ.US iShares MSCI Japan Small 20260105 0 92.76 93.45 92.67 93.45 8400 93.45 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260105 0 19.42 19.64 19.08 19.1 2710700 19.1 down down correct
SCRD.US SCRD 20260105 0 41.97 42.025 41.97 42.025 225 41.6698 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260105 0 22.29 22.47 22.29 22.43 252100 22.43 up up correct
SDD.US ProShares UltraShort SmallCap600 20260105 0 12.06 12.06 11.98 11.98 500 11.98 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260105 0 30.33 30.644 30.33 30.6288 11647 30.3629 up up correct
SDIV.US Global X SuperDividend ETF 20260105 0 24.26 24.41 24.16 24.38 614006 24.0184 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260105 0 61.13 61.5199 61.04 61.38 46830 61.38 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260105 0 31.26 31.28 29.78 30.2 7547300 30.2 down down correct
SDP.US ProShares UltraShort Utilities 20260105 0 12.34 12.81 12.34 12.47 3400 12.47 up up correct
SDS.US ProShares UltraShort S&P500 20260105 0 67.64 67.66 67.06 67.4 1995800 67.4 down down correct
SDY.US SPDR S&P Dividend ETF 20260105 0 140.07 141.07 139.78 140.78 468300 140.78 up up correct
SEF.US ProShares Short Financials 20260105 0 30.45 30.45 29.77 30.0079 24727 30.0079 down down correct
SEIX.US Virtus ETF Trust II 20260105 0 23.36 23.38 23.36 23.365 77900 23.1577 up up correct
SFY.US Tidal ETF Trust 20260105 0 133.65 133.829 133.2 133.327 27477 133.327 down down correct
SFYF.US SoFi Social 50 ETF 20260105 0 56.52 56.615 56.3512 56.48 3476 56.48 down down correct
SFYX.US Tidal ETF Trust 20260105 0 16.61 16.8 16.61 16.77 9530 16.77 up up correct
SGDJ.US Sprott Funds Trust 20260105 0 85.25 89.04 85.25 87.38 130200 87.38 up up correct
SGDM.US Sprott Gold Miners ETF 20260105 0 70.77 73 70.368 71.08 95600 71.08 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260105 0 42.13 42.46 42.1 42.36 4727500 42.36 up down incorrect
SGOV.US iShares Trust 20260105 0 100.42 100.425 100.42 100.42 25006600 99.8406
SH.US ProShares Short S&P500 20260105 0 35.82 35.83 35.66 35.76 4471300 35.76 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260105 0 133.61 134.08 133.5946 133.5946 6344 133.2478 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260105 0 47.99 48.04 47.99 48.03 1447208 47.8153 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260105 0 46.581 46.581 46.581 46.581 100 46.581
SHYG.US iShares Trust 20260105 0 42.91 43 42.91 42.97 1080957 42.4784 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260105 0 44.97 45.0599 44.95 45.045 43202 44.5616 up up correct
SIFI.US Harbor Scientific Alpha Income 20260105 0 43.955 43.955 43.955 43.955 17 43.6321
SIHY.US Harbor ETF Trust 20260105 0 45.72 46 45.72 45.87 25300 45.4241 up down incorrect
SIJ.US ProShares UltraShort Industrials 20260105 0 10.89 10.89 10.62 10.6803 9632 10.6803 down up incorrect
SIL.US Global X Silver Miners ETF 20260105 0 85.15 88.88 84.75 86 3375300 86 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260105 0 28.2 29.67 28.05 28.68 13962800 28.68 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260105 0 43.54 43.64 43.54 43.575 5700 43.575 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260105 0 72.99 74.1 71.94 72.51 8069000 72.51 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260105 0 50.01 50.1 49.93 50.1 6200 49.9963 up up correct
SIXH.US 6 Meridian Hedged Equity 20260105 0 39.33 39.33 39.16 39.244 4200 39.1738 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260105 0 36.58 36.76 36.58 36.711 9300 36.5887 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260105 0 51.04 51.04 50.879 50.879 300 50.6395 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260105 0 163.21 164.86 163.21 164.5 3500 164.5 up up correct
SJB.US ProShares Trust 20260105 0 15.26 15.26 15.22 15.24 121400 15.24 down down correct
SJNK.US SPDR Series Trust 20260105 0 25.35 25.39 25.34 25.39 4171960 25.1065 up up correct
SKF.US ProShares UltraShort Financials 20260105 0 25.25 25.25 23.86 24.2 78900 24.2 down down correct
SLV.US iShares Silver Trust 20260105 0 69.45 70.6 68.52 69.08 103313300 69.08 down down correct
SLX.US VanEck Vectors Steel ETF 20260105 0 87.36 87.56 86.98 87.47 46300 87.47 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260105 0 95.52 96.72 95.52 96.32 118600 96.32 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260105 0 92 93.77 92 93.08 304100 93.08 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260105 0 11.82 11.82 11.37 11.48 11975 11.48 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260105 0 4 4.0307 3.95 3.95 43424 3.7715 down up incorrect
SMLF.US iShares MSCI USA Small 20260105 0 76.12 77.075 76.01 76.71 735400 76.71 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260105 0 20.1 20.425 20.09 20.285 6100 20.285 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260105 0 131.59 133.68 131.59 133.0289 3263 133.0289 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260105 0 50.52 50.52 50.48 50.49 118137 50.2618 down down correct
SMN.US ProShares Trust 20260105 0 12.4 12.53 12.4 12.45 2700 12.45 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260105 0 132.08 132.8519 132.08 132.8519 2171 132.8519 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260105 0 62.89 63.14 62.89 62.96 230400 62.96 up up correct
SOXL.US Direxion Shares ETF Trust 20260105 0 50.345 51.22 48.63 49.22 94987531 49.22 down down correct
SOXS.US Direxion Shares ETF Trust 20260105 0 2.58 2.67 2.52 2.64 16915690 52.8 up up correct
SOYB.US Teucrium Soybean 20260105 0 22.02 22.18 21.99 22.17 113100 22.17 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260105 0 25.76 25.82 25.76 25.79 15347450 25.6264 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260105 0 29.36 29.4 29.33 29.38 584800 29.1366 up up correct
SPCX.US Collaborative Investment Series Trust 20260105 0 21.72 21.826 21.72 21.826 700 21.826 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260105 0 39.56 39.66 39.49 39.532 8002 39.532 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260105 0 9.38 9.38 9.34 9.37 14249100 9.37 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260105 0 35.32 35.436 35.2601 35.41 9640 35.221 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260105 0 45.11 45.5 45.09 45.48 5498200 45.48 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260105 0 47.86 48.16 47.74 48.15 4699700 48.15 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260105 0 52.56 53.11 52.56 53.09 33500 53.09 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260105 0 9.42 9.5 9.42 9.46 31016 9.3616 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260105 0 77.6 78.05 77.4501 78 56189 78 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260105 0 114.96 117.17 114.935 116.31 95567 116.31 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260105 0 120 121.72 119.95 120.99 897100 120.99 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260105 0 48.2 48.24 47.815 48.13 1216189 47.741 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260105 0 75.68 76.55 75.68 76.25 3795400 76.25 up up correct
SPHY.US SPDR Series Trust 20260105 0 23.7 23.75 23.69 23.73 5594200 23.4536 up up correct
SPIB.US SPDR Series Trust 20260105 0 33.85 33.87 33.825 33.87 6936403 33.6269 up up correct
SPIP.US SPDR Series Trust 20260105 0 25.95 26.01 25.95 26.01 193600 25.9996 up up correct
SPLB.US SPDR Series Trust 20260105 0 22.58 22.66 22.56 22.65 2516093 22.4488 up up correct
SPLV.US Invesco Exchange 20260105 0 70.905 71.415 70.775 71.33 4439024 71.0726 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260105 0 22.4 22.46 22.4 22.44 520700 22.3006 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260105 0 58.88 59.67 58.81 59.47 4350200 59.47 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260105 0 120.36 120.81 120.13 120.42 2409100 120.42 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260105 0 18.13 18.56 18.03 18.14 1363600 18.14 up up correct
SPRE.US Tidal ETF Trust 20260105 0 19.59 19.74 19.48 19.66 88300 19.5309 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260105 0 30.23 30.24 30.22 30.23 1196024 30.0169
SPSK.US Tidal ETF Trust 20260105 0 18.27 18.3 18.24 18.27 368700 18.1662
SPSM.US SPDR Series Trust 20260105 0 47.41 48.17 47.38 47.92 4873500 47.92 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260105 0 28.85 28.89 28.84 28.88 2619006 28.7036 up up correct
SPTL.US SPDR Series Trust 20260105 0 26.44 26.55 26.43 26.53 8097307 26.3562 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260105 0 83.1 83.5 83.1 83.29 646400 83.29 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260105 0 29.29 29.3 29.28 29.29 1301771 29.105
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260105 0 47.215 47.215 47.035 47.14 6963 47.14 down down correct
SPUS.US Tidal ETF Trust 20260105 0 51.565 51.63 51.125 51.24 745200 51.188 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260105 0 186.58 188.25 186.58 187.1609 25538 187.1609 up down incorrect
SPVM.US Invesco Exchange 20260105 0 68.46 69.31 68.46 69.1352 20374 69.1352 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260105 0 57.86 58.75 57.86 58.5254 7670 58.5254 up down incorrect
SPXE.US ProShares S&P 500 ex 20260105 0 74.5 74.53 74.336 74.336 2300 74.336 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260105 0 224.88 227.68 224.74 226.03 1967600 226.03 up up correct
SPXN.US ProShares S&P 500 ex 20260105 0 74.2 74.31 74.2 74.305 600 74.305 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260105 0 34.82 34.825 34.365 34.63 6397373 34.63 down down correct
SPXT.US ProShares S&P 500 ex 20260105 0 104.45 105.43 104.45 105.2 26827 105.2 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260105 0 48.8 48.83 48.17 48.53 3262300 48.53 down down correct
SPXV.US ProShares S&P 500 ex 20260105 0 75.2 75.29 75.1121 75.1121 1389 75.1121 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260105 0 686.54 689.43 686.375 687.72 71927195 687.72 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260105 0 43.12 43.29 43.082 43.125 13300 43.125 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260105 0 43.57 43.82 43.43 43.69 3148900 43.69 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260105 0 107.51 107.75 106.97 107.16 3378900 107.16 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260105 0 57.1 57.67 57.08 57.53 4258100 57.53 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260105 0 56.48 56.76 56.48 56.65 72400 56.65 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260105 0 41.32 41.3445 41.31 41.34 1691384 40.8553 up up correct
SRS.US ProShares Trust 20260105 0 49.61 49.97 48.85 49.17 9700 49.17 down down correct
SRTY.US ProShares Trust 20260105 0 40.67 40.71 38.82 39.22 1503700 39.22 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260105 0 29.14 29.45 28.89 29.39 100861 29.1791 up up correct
SSG.US ProShares UltraShort Semiconductors 20260105 0 28.74 29.73 28.045 29.39 63446 29.39 up up correct
SSO.US ProShares Ultra S&P500 20260105 0 58.67 59.17 58.65 58.88 3408800 58.88 up up correct
SSPY.US Syntax ETF Trust 20260105 0 87.87 88.152 87.87 88.152 700 88.152 up up correct
STIP.US iShares 0 20260105 0 102.42 102.5 102.42 102.5 620300 102.5 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260105 0 33.58 33.677 33.58 33.595 700 33.595 up up correct
STPZ.US PIMCO 1 20260105 0 53.69 53.7 53.66 53.7 29800 53.7 up up correct
SUB.US iShares Short 20260105 0 106.78 106.82 106.7378 106.82 689263 106.3713 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260105 0 140.28 140.94 140.1 140.59 79800 140.59 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20260105 0 17.55 17.73 17.55 17.63 819300 17.0252 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260105 0 32.53 32.67 32.49 32.66 10400 32.66 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260105 0 32.889 32.889 32.889 32.889 100 32.889
SZK.US ProShares UltraShort Consumer Goods 20260105 0 13 13.126 12.86 12.9454 10987 12.9454 down up incorrect
SZNE.US Pacer Funds Trust 20260105 0 35.26 35.5953 35.26 35.5953 422 35.5499 up up correct
TAAG.US Trend Aggregation Growth ETF 20260105 0 0.088 0.088 0.023 0.023 12220 0.023 down down correct
TAGG.US TagLikeMe Corp 20260105 0 43.02 43.1 43.02 43.08 83129 42.776 up up correct
TAGS.US Teucrium Commodity Trust 20260105 0 22.85 22.99 22.85 22.99 3300 22.99 up up correct
TAN.US Invesco Exchange 20260105 0 52 52.16 50.03 51.12 1364439 51.12 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260105 0 50.54 50.58 50.49 50.57 32750 50.222 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260105 0 24.13 24.14 24.03 24.05 88900 24.05 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260105 0 34.91 34.94 34.63 34.7 380500 34.7 down down correct
TBUX.US T. Rowe Price Exchange 20260105 0 49.86 49.88 49.85 49.87 138000 49.5308 up up correct
TBX.US ProShares Trust 20260105 0 27.79 27.8 27.75 27.76 5700 27.76 down down correct
TCHP.US T. Rowe Price Exchange 20260105 0 49.91 50.176 49.862 49.94 111200 49.94 up up correct
TDSB.US Exchange Listed Funds Trust 20260105 0 24.04 24.07 24.035 24.07 10800 24.07 up up correct
TDSC.US Exchange Listed Funds Trust 20260105 0 25.6 25.6 25.5 25.564 7300 25.564 down down correct
TDTF.US FlexShares iBoxx 5 20260105 0 23.98 24.01 23.96 24 47300 24 up up correct
TDTT.US FlexShares Trust 20260105 0 24.05 24.08 24.05 24.08 307600 24.08 up up correct
TDVG.US T. Rowe Price Exchange 20260105 0 45.32 45.64 45.32 45.52 50100 45.52 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260105 0 60.95 61.397 60.95 61 16611 61 up up correct
TECL.US Direxion Shares ETF Trust 20260105 0 122.57 123.23 118.04 119 831000 119 down down correct
TECS.US Direxion Shares ETF Trust 20260105 0 16.62 17.23 16.48 17.08 2509100 17.08 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260105 0 45.7 46.11 45.7 45.91 15900 45.91 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260105 0 45.78 45.81 45.76 45.79 481581 45.5253 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260105 0 50.48 50.48 50.47 50.47 1488100 50.1783 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260105 0 46.06 46.2527 45.99 45.99 4181 45.99 down down correct
THD.US iShares MSCI Thailand ETF 20260105 0 60.76 61.43 60.745 61.27 43174 61.27 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260105 0 65.39 65.6199 65.1923 65.5 11300 65.5 up up correct
TINT.US ProShares Trust 20260105 0 34.19 34.2983 34.19 34.2983 521 34.2983 up up correct
TINY.US ProShares Trust 20260105 0 57.098 57.23 57.02 57.1507 1174 57.1507 up up correct
TIP.US iShares TIPS Bond ETF 20260105 0 109.97 110.18 109.93 110.16 2084800 110.16 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260105 0 19.08 19.11 19.08 19.1 498379 19.0892 up up correct
TIPZ.US PIMCO ETF Trust 20260105 0 52.98 53.06 52.95 53.03 6800 53.03 up up correct
TLH.US iShares Trust 20260105 0 101.66 101.985 101.6 101.93 1145906 101.2207 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260105 0 93.66 94.52 93.52 94.42 9700 94.42 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260105 0 65.36 65.67 65.33 65.64 1400 65.64 up down incorrect
TMF.US Direxion Shares ETF Trust 20260105 0 37.26 37.68 37.16 37.6 4772500 37.6 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260105 0 37.2 37.26 36.78 36.84 803400 36.84 down up incorrect
TNA.US Direxion Shares ETF Trust 20260105 0 47.47 49.58 47.34 49.15 10169100 49.15 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20260105 0 138.62 139.93 138.62 139.5387 1104 139.5387 up up correct
TOLZ.US ProShares Trust 20260105 0 54.53 54.53 53.52 54.23 357400 54.23 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260105 0 40.28 40.34 40.27 40.33 375316 40.0091 up up correct
TOTR.US T. Rowe Price Exchange 20260105 0 40.77 40.805 40.77 40.785 1200 40.4363 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260105 0 38.97 39.09 38.73 38.961 25300 38.7956 down down correct
TPIF.US Timothy Plan International ETF 20260105 0 34.99 35.32 34.92 35.22 32800 35.181 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260105 0 30.72 32.42 30.72 31.66 32400 31.66 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260105 0 41.88 42.54 41.88 42.28 354300 42.2091 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260105 0 35.63 35.63 34.72 35.42 46600 35.42 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260105 0 34.06 34.19 34.06 34.1038 7649 34.1038 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260105 0 43.04 43.244 43.04 43.14 137400 43.14 up up correct
TTT.US ProShares Trust 20260105 0 66.89 66.89 66.41 66.41 3417 66.41 down down correct
TWM.US ProShares UltraShort Russell2000 20260105 0 31.1 31.15 30.17 30.37 537900 30.37 down down correct
TYD.US Direxion Daily 7 20260105 0 25.42 25.57 25.42 25.55 27100 25.55 up up correct
TYO.US Direxion Daily 7 20260105 0 13.29 13.29 13.18 13.22 78800 13.22 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260105 0 7.21 7.22 6.87 6.94 124417200 6.94 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260105 0 26.76 27.56 26.68 27.47 14100 27.47 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260105 0 27.33 28.15 26.99 28.03 6500 28.03 up up correct
UBT.US ProShares Trust 20260105 0 16.57 16.68 16.54 16.64 69100 16.64 up up correct
UCC.US ProShares Trust 20260105 0 51.91 53.12 51.68 52.88 9500 52.88 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260105 0 28.375 28.5173 28.33 28.5173 1068 28.5173 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260105 0 19.53 19.86 19.31 19.82 2706400 19.82 up up correct
UCON.US First Trust Exchange 20260105 0 25.19 25.2 25.15 25.18 855990 25.0008 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260105 0 18.17 18.26 18.16 18.24 369600 18.24 up up correct
UDOW.US ProShares Trust 20260105 0 59.21 61.99 59.14 61.18 7258600 61.18 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260105 0 56.69 57.019 56.555 57.018 8800 57.018 up up correct
UGA.US United States Gasoline Fund LP 20260105 0 61.43 62.16 61.43 61.9 62800 61.9 up up correct
UGE.US ProShares Ultra Consumer Goods 20260105 0 16.59 16.66 16.38 16.58 63190 16.58 down down correct
UGL.US ProShares Trust II 20260105 0 58.26 59.16 58.17 58.84 4467000 58.84 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260105 0 47.37 47.4265 47.35 47.42 201719 47.0692 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260105 0 65.34 65.75 65.24 65.727 4121 65.7102 up up correct
UJB.US ProShares Ultra High Yield 20260105 0 79.28 79.44 79.28 79.39 1100 79.39 up up correct
ULE.US ProShares Trust II 20260105 0 13 13.11 13 13.08 10500 13.08 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260105 0 40.52 40.54 40.52 40.525 330736 40.2627 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260105 0 93.23 93.2312 93.229 93.229 1143 92.9091 down down correct
UMDD.US ProShares UltraPro MidCap400 20260105 0 26.7 27.756 26.7 27.49 13086 27.49 up up correct
UMI.US USCF Midstream Energy Income Fund 20260105 0 49.7 49.7 48.45 49.29 19900 48.7778 down down correct
UNG.US United States Natural Gas Fund LP 20260105 0 11.24 11.68 11.2 11.63 27807100 11.63 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260105 0 6.88 6.95 6.84 6.95 255600 6.95 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260105 0 118 119.48 117.94 118.59 4456100 118.59 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20260105 0 91.71 93.42 91.71 93.35 2000 93.35 up down incorrect
UPW.US ProShares Ultra Utilities 20260105 0 22.32 22.32 21.02 21.7 21600 21.7 down up incorrect
URA.US Global X Funds 20260105 0 47.45 48.77 46.66 48.63 9591800 48.63 up down incorrect
URE.US ProShares Ultra Real Estate 20260105 0 58.21 59.535 58.21 59.1122 4258 59.1122 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260105 0 61 62.28 59.922 62.16 906100 62.16 up up correct
URTH.US iShares MSCI World ETF 20260105 0 187.33 188.32 187.33 188.01 508800 188.01 up up correct
URTY.US ProShares Trust 20260105 0 55.43 57.92 55.32 57.39 2134000 57.39 up up correct
USAI.US Pacer American Energy Independence ETF 20260105 0 38.47 38.47 37.43 38.21 81299 37.9195 down down correct
USCI.US United States Commodity Index Funds Trust 20260105 0 78.26 78.93 78.26 78.83 17000 78.83 up up correct
USD.US ProShares Ultra Semiconductors 20260105 0 56.73 57.33 53.94 54.69 826294 54.69 down down correct
USDU.US WisdomTree Trust 20260105 0 25.88 25.92 25.76 25.8 949000 25.8 down down correct
USFR.US WisdomTree Trust 20260105 0 50.34 50.34 50.33 50.34 3723800 50.0414
USL.US United States 12 Month Oil Fund LP 20260105 0 33.56 33.8 33.41 33.75 5200 33.75 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260105 0 41.57 41.68 41.42 41.6233 401 41.6233 up up correct
USO.US United States Oil Fund LP 20260105 0 69.73 70.4 69.23 70.22 4987100 70.22 up up correct
USRT.US iShares Core U.S. REIT ETF 20260105 0 56.93 57.3 56.57 57.04 1037700 57.04 up up correct
USSG.US DBX ETF Trust 20260105 0 63.98 64.2 63.98 64.09 11363 64.09 up up correct
UST.US ProShares Ultra 7 20260105 0 43.56 43.89 43.56 43.88 8100 43.88 up up correct
USTB.US VictoryShares USAA Core Short 20260105 0 50.88 50.89 50.8541 50.89 125869 50.4851 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260105 0 92.45 93.76 92.45 93.4295 45917 93.0908 up down incorrect
UTES.US ETFis Series Trust I 20260105 0 80.83 81.142 78.42 79.53 178500 79.53 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260105 0 41.8 42.1 38.62 40.49 242000 40.49 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260105 0 27.17 27.19 27.05 27.07 1632900 27.07 down down correct
UWM.US ProShares Ultra Russell2000 20260105 0 48.39 49.82 48.33 49.49 529900 49.49 up up correct
UXI.US ProShares Ultra Industrials 20260105 0 47.8 49.42 47.8 49.11 19300 49.11 up up correct
UYG.US ProShares Ultra Financials 20260105 0 93.05 97.06 93.05 95.94 13400 95.94 up up correct
UYM.US ProShares Ultra Basic Materials 20260105 0 25.36 26 25.36 25.89 43800 25.89 up up correct
VALQ.US American Century ETF Trust 20260105 0 66.67 67.3 66.67 67.07 5896 66.8671 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260105 0 211.21 214.63 210.7 213.96 73400 213.96 up up correct
VB.US Vanguard Small 20260105 0 262.47 265.86 262.12 264.97 680700 264.97 up up correct
VBK.US Vanguard Small 20260105 0 308.8 312.08 308.08 311.54 263200 311.54 up up correct
VBND.US ETF Series Solutions 20260105 0 44 44.08 43.96 44.08 16145 43.8407 up up correct
VBR.US Vanguard Small 20260105 0 214.62 218.01 214.45 217.05 434900 217.05 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260105 0 17.2 17.79 17 17.273 42201 17.273 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260105 0 26.93 27.07 26.17 26.5263 2019 26.5263 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260105 0 393.56 401.48 392.85 398.68 54800 398.68 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260105 0 210.83 211.09 209.04 210.27 279200 210.27 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260105 0 132.98 133.12 128.52 131.63 1495300 131.63 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260105 0 63.44 63.98 62.92 63.95 23987200 63.95 up up correct
VEGA.US AdvisorShares Trust 20260105 0 49.72 49.82 49.55 49.8 2300 49.8 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260105 0 39.01 39.29 38.75 39.19 56300 39.19 up up correct
VEGN.US US Vegan Climate ETF 20260105 0 61.565 61.81 61.53 61.531 7118 61.531 down down correct
VEU.US Vanguard FTSE All 20260105 0 74.92 75.49 74.87 75.49 4672900 75.49 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260105 0 133.7 137.89 133.7 136.99 475900 136.99 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260105 0 84.435 85.255 84.42 85.23 4803196 85.23 up down incorrect
VGT.US Vanguard World Fund 20260105 0 764.44 766 755.42 757.42 634800 757.42 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260105 0 287.05 288.57 284.38 288.32 299200 288.32 up up correct
VIDI.US ETF Series Solutions 20260105 0 34.21 34.44 34.21 34.42 52900 34.42 up up correct
VIG.US Vanguard Specialized Funds 20260105 0 220.95 222.43 220.71 221.93 2494700 221.93 up up correct
VIOG.US Vanguard S&P Small 20260105 0 123.16 124.5 123.16 124.06 24700 124.06 up up correct
VIOO.US Vanguard Admiral Funds 20260105 0 112.21 114.02 112.21 113.46 104500 113.46 up up correct
VIOV.US Vanguard S&P Small 20260105 0 98.83 100.69 98.83 99.81 62700 99.81 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260105 0 305.57 310.54 305.57 309.17 62900 309.17 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260105 0 213.34 215.06 213.34 214.4681 10989 214.4681 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260105 0 49.16 49.17 49.16 49.17 312057 48.7926 up up correct
VNQ.US Vanguard Specialized Funds 20260105 0 88.3 89.07 87.88 88.72 5501600 88.72 up up correct
VNSE.US Natixis ETF Trust II 20260105 0 39.002 39.002 39.002 39.002 100 39.002
VO.US Vanguard Mid 20260105 0 294.13 296.95 293.19 296.09 1281500 296.09 up up correct
VOE.US Vanguard Mid 20260105 0 179.65 181.55 179.41 180.92 423400 180.92 up up correct
VOO.US Vanguard S&P 500 ETF 20260105 0 631.38 634.04 631.23 632.46 16175600 632.46 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260105 0 448 448.8 445.67 446.51 278200 446.51 down down correct
VOOV.US Vanguard Admiral Funds 20260105 0 206.02 208.08 206.02 207.51 110100 207.51 up up correct
VOT.US Vanguard Mid 20260105 0 282.02 285.84 282.01 284.71 252000 284.71 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260105 0 193.35 195.39 193.26 194.7 184700 194.7 up up correct
VPC.US ETFis Series Trust I 20260105 0 17.93 18.17 17.93 18.11 32200 18.11 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260105 0 92.72 93.42 92.65 93.38 736200 93.38 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260105 0 187.36 187.68 182.69 185.45 506800 185.45 down down correct
VRAI.US Virtus Real Asset Income ETF 20260105 0 23.34 23.433 23.34 23.433 1700 23.433 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260105 0 24.42 24.4475 24.37 24.38 793986 24.1778 down down correct
VSLU.US ETF Opportunities Trust 20260105 0 43.96 44.15 43.96 44.06 33300 44.06 up up correct
VSS.US Vanguard FTSE All 20260105 0 144.87 146.22 144.87 146.05 382300 146.05 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260105 0 142.73 143.5 142.68 143.3 7382400 143.3 up up correct
VTEB.US Vanguard Tax 20260105 0 50.41 50.42 50.38 50.4 6643601 50.1145 down down correct
VTI.US Vanguard Index Funds 20260105 0 338 339.6084 337.85 338.84 5442161 338.84 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260105 0 193.24 195.14 193.08 194.65 5374000 194.65 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260105 0 489.68 490.8 487.72 488.45 2022800 488.45 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260105 0 66.01 66.755 66.01 66.47 17100 66.47 up up correct
VV.US Vanguard Large 20260105 0 317.02 318.19 316.9 317.55 320400 317.55 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260105 0 55.04 55.3 54.85 55.29 17010600 55.29 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260105 0 212.72 215.49 212.54 214.77 946000 214.77 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260105 0 145.31 146.11 145.07 145.82 2322700 145.82 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260105 0 49.65 52.19 49.65 51.3 20500 51.3 up down incorrect
WBIF.US Absolute Shares Trust 20260105 0 31.52 31.5201 31.4368 31.4368 706 31.4368 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260105 0 23.76 23.76 23.7264 23.7264 588 23.6874 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260105 0 35.29 35.29 35.2102 35.2102 320 35.2102 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260105 0 32.37 32.4 32.12 32.28 15100 32.28 down down correct
WDIV.US SPDR Index Shares Funds 20260105 0 75.72 76.38 75.72 76.25 13600 76.25 up up correct
WEAT.US Teucrium Wheat 20260105 0 20.08 20.21 19.98 20.19 92718 20.19 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260105 0 26.58 27.9 26.58 27.36 89700 27.36 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260105 0 20.65 20.65 19.68 20.157 38435 20.157 down down correct
WIP.US SPDR FTSE International Government Inflation 20260105 0 39.23 39.46 39.21 39.41 89093 39.224 up up correct
WLTH.US WLTH 20260105 0 13.355 13.845 13.137 13.65 1282600 13.65 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260105 0 41.56 41.7959 41.5 41.7423 3733 41.7423 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260105 0 38.52 38.76 38.52 38.73 27100 38.73 up up correct
WWJD.US Inspire International ESG ETF 20260105 0 36.75 37.07 36.687 37.02 39400 37.02 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260105 0 253.47 260.62 253.46 260.33 363900 260.33 up up correct
XBI.US SPDR S&P Biotech ETF 20260105 0 121.33 121.74 118.28 120.15 11833100 120.15 down down correct
XCEM.US Columbia EM Core ex 20260105 0 39.62 39.815 39.52 39.72 322500 39.72 up up correct
XCLR.US Global X S&P 500® Collar 95 20260105 0 27.1595 27.1595 27.1418 27.1418 773 27.1418 down up incorrect
XDIV.US Metaurus Equity Component Trust 20260105 0 27.95 27.98 27.88 27.95 23300 27.95
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260105 0 89.2 89.2 85.44 87.73 200500 87.73 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260105 0 104.42 106.71 104.13 105.23 1421500 105.23 up up correct
XHE.US SPDR Series Trust 20260105 0 87.46 90 87.46 89.905 101704 89.905 up up correct
XHS.US SPDR Series Trust 20260105 0 107.1 109.76 106.83 109.63 18400 109.63 up up correct
XITK.US SPDR Series Trust 20260105 0 178.56 180.38 178.56 180.1302 1077 180.1302 up up correct
XLB.US Materials Select Sector SPDR Fund 20260105 0 46.02 46.73 46 46.58 22033700 46.58 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260105 0 117.005 118.31 116.94 117.75 5984600 117.75 up down incorrect
XLE.US The Select Sector SPDR Trust 20260105 0 47.16 47.32 45.75 46.89 94961039 46.89 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20260105 0 54.82 56.51 54.82 56.13 58044100 56.13 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260105 0 59.44 59.51 59.21 59.28 2596800 59.28 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260105 0 158.3 160.57 158.3 159.85 16194200 159.85 up up correct
XLK.US Technology Select Sector SPDR Fund 20260105 0 146.01 146.39 144.25 144.62 17476300 144.62 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260105 0 77.56 77.57 76.76 77.35 23429400 77.35 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260105 0 40.245 40.6 40.05 40.43 12232000 40.43 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260105 0 62.58 62.5997 62.37 62.44 59739 62.44 down down correct
XLU.US The Select Sector SPDR Trust 20260105 0 43.19 43.29 42.06 42.7 27884400 42.7 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260105 0 154.59 155.39 152.97 155.04 17756200 155.04 up up correct
XLY.US The Select Sector SPDR Trust 20260105 0 118.95 121.15 118.59 120.3 17653820 120.3 up up correct
XME.US SPDR Series Trust 20260105 0 109.5 111.76 109.33 111.06 2806700 111.06 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260105 0 104.26 106.34 104 105.86 321700 105.86 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260105 0 62.38 63.1 62.27 62.89 36000 62.89 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260105 0 140.63 141.27 139.52 141.02 482300 141.02 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260105 0 64.72 65.92 64.7 65.71 30000 65.71 up down incorrect
XNTK.US SPDR NYSE Technology ETF 20260105 0 283.48 285.205 282.36 282.7 68138 282.7 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260105 0 131.26 131.85 125.15 127.5 4808700 127.5 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260105 0 66.445 66.445 66.223 66.223 6975 66.223 down down correct
XPH.US SPDR Series Trust 20260105 0 55.37 55.5 54.14 55.03 214129 55.03 down down correct
XPND.US First Trust Exchange 20260105 0 36.24 36.4725 36.235 36.235 2392 36.235 down down correct
XPP.US ProShares Ultra FTSE China 50 20260105 0 27.82 28.49 27.51 28.49 9297 28.49 up down incorrect
XRLV.US Invesco S&P 500 ex 20260105 0 53.71 53.8937 53.71 53.8937 506 53.7126 up down incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260105 0 17.9 17.97 17.9 17.94 19200 17.582 up down incorrect
XRT.US SPDR S&P Retail ETF 20260105 0 85.89 87.62 85.61 86.94 4079200 86.94 up down incorrect
XSD.US SPDR Series Trust 20260105 0 341.63 343.39 335.85 338.28 37500 338.28 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260105 0 46.49 46.99 46.47 46.87 10100 46.87 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260105 0 73.14 74.02 73.14 73.7 287600 73.7 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260105 0 40.29 40.53 40.1892 40.49 151640 40.49 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260105 0 57.79 58.81 57.79 58.29 185300 58.29 up up correct
XSW.US SPDR S&P Software & Services ETF 20260105 0 184.44 188.52 184.44 187.37 18800 187.37 up up correct
XTL.US SPDR Series Trust 20260105 0 157.9 157.979 155.521 157.54 29813 157.54 down down correct
XTN.US SPDR S&P Transportation ETF 20260105 0 92.75 95.67 92.75 95.01 575100 95.01 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260105 0 23.16 23.16 23.06 23.107 800 23.107 down down correct
XYLD.US Global X Funds 20260105 0 40.79 40.85 40.79 40.84 857300 40.1445 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260105 0 27.61 27.71 27.56 27.65 62800 27.4159 up up correct
YANG.US Direxion Shares ETF Trust 20260105 0 22.9 23.11 22.03 22.03 1521100 22.03 down down correct
YCL.US ProShares Ultra Yen 20260105 0 19.05 19.2248 19.05 19.15 67361 19.15 up up correct
YCS.US ProShares UltraShort Yen 20260105 0 51.06 51.07 50.6 50.7 46200 50.7 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260105 0 46.14 48.05 45.65 48 2325300 48 up up correct
YLD.US Principal Exchange 20260105 0 19.04 19.0999 19.04 19.09 179106 18.8639 up down incorrect
YOLO.US AdvisorShares Trust 20260105 0 3.37 3.42 3.21 3.25 73400 3.25 down up incorrect
YXI.US ProShares Short FTSE China 50 20260105 0 19.82 19.95 19.55 19.55 104325 19.55 down up incorrect
YYY.US Amplify ETF Trust 20260105 0 11.56 11.58 11.54 11.58 356476 11.3458 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260105 0 22.54 22.54 22.44 22.529 9100 22.529 down down correct
ZIG.US ETF Series Solutions 20260105 0 36.91 36.98 36.66 36.748 6900 36.748 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260105 0 64.08 64.43 63.96 64.27 321700 64.27 up up correct
ZSL.US ProShares Trust II 20260105 0 4.455 4.57 4.25 4.49 16228791 44.9 up up correct
ZZZ.US TEST TICKER FOR UTP 20260105 0 30.1816 30.1816 30.1816 30.1816 211 30.1816

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