CollectAI

close-nyse_etfs

2026/01/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260113 0 25 25.08 24.96 25.015 12900 24.8211 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260113 0 45.58 45.74 45.1 45.27 2332400 45.27 down down correct
ABEQ.US Absolute Core Strategy ETF 20260113 0 36.65 36.68 36.56 36.65 15800 36.65
ACES.US ALPS Clean Energy ETF 20260113 0 35.305 35.826 35.25 35.575 20300 35.575 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260113 0 43.047 43.047 43.047 43.047 0 43.047
ACVF.US ETF Opportunities Trust 20260113 0 50.32 50.41 50.24 50.366 3300 50.366 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260113 0 18.938 18.938 18.471 18.471 3400 18.471 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260113 0 28.13 28.25 27.62 27.9 54400 27.9 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260113 0 40.25 40.25 40.057 40.158 56400 40.158 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260113 0 36.105 36.19 35.97 35.985 32100 35.985 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260113 0 34.31 34.31 34.12 34.18 7745 34.18 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260113 0 100.24 100.24 100.0907 100.2 7561565 99.5635 down down correct
AGGY.US WisdomTree Trust 20260113 0 44.17 44.2 44.1001 44.18 111550 43.8817 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260113 0 30.32 30.32 29.875 30.01 19100 30.01 down down correct
AGQ.US ProShares Trust II 20260113 0 239.55 244.03 226 230.24 9665000 230.24 down down correct
AGZ.US iShares Agency Bond ETF 20260113 0 110.3 110.3 110.2 110.23 15281 109.5721 down down correct
AHYB.US American Century ETF Trust 20260113 0 46.85 46.88 46.83 46.872 2600 46.3945 up up correct
AIEQ.US AI Powered Equity ETF 20260113 0 45.91 46 45.64 45.793 5900 45.793 down down correct
ALTL.US Pacer Funds Trust 20260113 0 44.39 44.39 44.09 44.225 54407 44.161 down down correct
AMAX.US Starboard Investment Trust 20260113 0 8.09 8.13 8.09 8.12 183600 7.9593 up up correct
AMLP.US ALPS ETF Trust 20260113 0 48.42 49.135 48.42 49.03 2116212 48.063 up up correct
AMOM.US QRAFT AI 20260113 0 50.71 50.71 50.63 50.63 1600 50.63 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260113 0 19.7597 19.7597 19.7597 19.7597 2 19.4693
AMZA.US InfraCap MLP ETF 20260113 0 40.55 41.4161 40.55 41.13 52698 40.4856 up up correct
ANEW.US ProShares Trust 20260113 0 51.3005 51.3005 51.3005 51.3005 117 51.3005
AOA.US iShares Trust 20260113 0 91.69 91.7 91.22 91.46 119600 91.46 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260113 0 40.7 40.715 40.615 40.67 136316 40.4981 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260113 0 48.34 48.34 48.2 48.33 143300 48.33 down down correct
AOR.US iShares Trust 20260113 0 66.27 66.27 65.95 66.1 311600 66.1 down down correct
ARB.US AltShares Trust 20260113 0 28.98 29.03 28.943 29.03 12300 29.03 up up correct
ARGT.US Global X Funds 20260113 0 94.73 94.73 92.59 93.16 206500 93.16 down down correct
ARKF.US ARK ETF Trust 20260113 0 49.28 49.61 48.67 49.31 156500 49.31 up up correct
ARKK.US ARK ETF Trust 20260113 0 82.94 83.62 81.87 83.21 6284000 83.21 up up correct
ARKW.US ARK Next Generation Internet ETF 20260113 0 151.89 152.805 150.33 152.41 150200 152.41 up up correct
ASEA.US Global X Funds 20260113 0 18.83 18.85 18.7 18.72 31700 18.72 down up incorrect
ASHR.US DBX ETF Trust 20260113 0 33.99 34 33.83 33.86 7263700 33.86 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260113 0 42.36 42.41 42.21 42.28 13400 42.28 down up incorrect
ATFV.US Alger 35 ETF 20260113 0 36.34 36.363 35.91 36.1 73900 36.1 down down correct
AUSF.US Global X Funds 20260113 0 47.88 47.94 47.56 47.631 48213 47.3325 down down correct
AVDE.US American Century ETF Trust 20260113 0 85.06 85.1 84.645 84.83 1096300 84.7348 down down correct
AVDV.US American Century ETF Trust 20260113 0 97.84 97.84 97.35 97.56 532100 97.4447 down down correct
AVEM.US American Century ETF Trust 20260113 0 80.86 80.905 80.32 80.56 3636600 80.5026 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260113 0 60.75 60.75 60.43 60.56 135400 60.4951 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260113 0 42.07 42.07 42.015 42.055 175100 41.7526 down down correct
AVIV.US Avantis International Large Cap 20260113 0 73.23 73.32 73.04 73.24 81830 73.1438 up up correct
AVLV.US American Century ETF Trust 20260113 0 79.19 79.33 78.7 78.92 275000 78.6967 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260113 0 46.51 46.54 46.49 46.515 10700 46.2312 up up correct
AVRE.US AVRE 20260113 0 44.03 44.21 43.702 44.142 52400 44.1057 up up correct
AVSF.US American Century ETF Trust 20260113 0 47.11 47.13 47.08 47.115 93200 46.7757 up up correct
AVUS.US American Century ETF Trust 20260113 0 115.25 115.37 114.56 114.93 294700 114.6842 down down correct
AVUV.US American Century ETF Trust 20260113 0 107.29 107.739 106.83 107.04 1089600 106.765 down down correct
AWAY.US ETFMG Travel Tech ETF 20260113 0 21.14 21.14 20.89 20.975 4500 20.975 down down correct
BAB.US Invesco Exchange 20260113 0 27.3 27.375 27.24 27.34 836857 27.1605 up up correct
BAR.US GraniteShares Gold Trust 20260113 0 45.5 45.66 45.03 45.18 1154600 45.18 down down correct
BATT.US Amplify ETF Trust 20260113 0 15.11 15.179 14.94 14.96 63100 14.96 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260113 0 39.06 39.906 38.83 39.82 9900 39.82 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260113 0 112.43 112.67 112.24 112.637 12700 112.637 up down incorrect
BBP.US ETFis Series Trust I 20260113 0 80.21 80.34 79.22 80.141 12300 80.141 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260113 0 78.3 78.51 78.15 78.2666 9155 78.2666 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260113 0 32.23 32.36 32.15 32.25 75300 32.25 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260113 0 20.4 20.49 20.365 20.38 2780000 20.38 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260113 0 24.65 24.65 23.49 23.6917 6365 23.6917 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260113 0 16.77 16.77 15.895 16.5534 4180 16.5534 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260113 0 8.61 8.79 8.61 8.721 8700 8.721 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260113 0 34.43 34.43 34.12 34.313 600 34.313 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260113 0 2.55 2.595 2.495 2.55 120715 51
BETZ.US Roundhill Sports Betting & iGaming ETF 20260113 0 20.27 20.27 20 20.03 8400 20.03 down up incorrect
BFOR.US Barron's 400 ETF 20260113 0 86.01 86.0449 85.6991 85.6991 3305 85.6991 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260113 0 47.39 47.517 47.258 47.45 26900 47.45 up down incorrect
BIGY.US ETF Series Solutions 20260113 0 52.8 52.88 52.42 52.51 13900 51.4574 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260113 0 91.49 91.5 91.49 91.49 7777400 90.9745
BILS.US SPDR Series Trust 20260113 0 99.32 99.33 99.31 99.32 487400 98.7479
BITO.US ProShares Bitcoin Strategy ETF 20260113 0 12.825 13.13 12.77 13.12 55262600 13.0883 up up correct
BITQ.US Exchange Traded Concepts Trust 20260113 0 23.2 23.6 22.95 23.58 143000 23.58 up up correct
BIV.US Vanguard Intermediate 20260113 0 78 78.06 77.92 78 2039349 77.4785
BIZD.US VanEck Vectors BDC Income ETF 20260113 0 14.34 14.41 14.18 14.23 864000 14.23 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260113 0 42.55 42.55 42.469 42.53 511300 42.2554 down down correct
BKEM.US BNY Mellon ETF Trust 20260113 0 78.81 79.16 78.772 78.772 2200 78.772 down down correct
BKF.US iShares MSCI BRIC ETF 20260113 0 45.35 45.35 45.015 45.1044 11358 45.1044 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260113 0 48.27 48.344 48.25 48.3 41600 47.7933 up up correct
BKIE.US BNY Mellon International Equity ETF 20260113 0 95.62 95.63 95.065 95.285 28100 95.285 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260113 0 133.38 133.44 132.561 132.99 270600 132.99 down down correct
BKLN.US Invesco Exchange 20260113 0 21.07 21.07 21.05 21.06 10896510 20.8502 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260113 0 115.53 115.53 114.88 115.233 8900 115.233 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260113 0 119.4 119.4 118.6377 118.6377 2648 118.6377 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260113 0 49.806 49.82 49.8 49.805 130400 49.4815 down up incorrect
BLES.US Northern Lights Fund Trust IV 20260113 0 44.74 44.74 44.47 44.61 5200 44.61 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260113 0 62.61 63.34 62.07 63.19 290200 63.19 up up correct
BLV.US Vanguard Long 20260113 0 70.02 70.035 69.79 69.97 731884 69.4466 down down correct
BMED.US BlackRock Future Health ETF 20260113 0 31.09 31.19 31.01 31.172 14000 31.172 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260113 0 22.4023 22.429 22.3944 22.429 1697 22.2804 up up correct
BNDD.US BNDD 20260113 0 96.46 96.55 96.05 96.339 12000 95.7618 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260113 0 9.666 9.666 9.666 9.666 20 48.33
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260113 0 36.5 36.8 34.66 34.66 46600 34.66 down up incorrect
BNO.US United States Brent Oil Fund LP 20260113 0 30.21 30.67 30.11 30.44 1582400 30.44 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260113 0 33.8 34.104 33.691 33.7 14000 33.7 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260113 0 17.85 18.89 17.61 18.6 11404300 18.6 up down incorrect
BOND.US PIMCO Active Bond Exchange 20260113 0 93.65 93.66 93.5001 93.54 419571 92.7562 down down correct
BOUT.US Innovator ETFs Trust 20260113 0 38.51 38.52 38.475 38.52 2808 38.52 up up correct
BRF.US VanEck Vectors ETF Trust 20260113 0 16.72 16.72 16.64 16.67 8100 16.67 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260113 0 84.94 85 82.96 83.8 16775 83.8 down down correct
BSV.US Vanguard Short 20260113 0 78.83 78.85 78.8 78.84 3310488 78.3351 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260113 0 13.93 13.96 13.79 13.81 210500 13.81 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260113 0 57.21 57.35 57.16 57.31 4500 57.31 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260113 0 285.36 290.65 280.49 285.76 2356000 28.576 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260113 0 35.37 35.46 34.74 35.1 146100 35.1 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260113 0 22.42 22.42 22.3132 22.33 209911 22.2529 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260113 0 27.3 27.335 27.16 27.25 190349 27.1628 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260113 0 22.88 22.88 22.84 22.87 57136 22.67 down down correct
BZQ.US ProShares Trust 20260113 0 14.33 14.58 14.33 14.58 12200 14.58 up up correct
CANE.US Teucrium Sugar 20260113 0 9.67 9.73 9.63 9.69 23000 9.69 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260113 0 32.61 32.6286 32.4877 32.6286 11950 32.6286 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260113 0 22.91 22.91 22.86 22.9085 5400 22.8504 down up incorrect
CBSE.US Listed Funds Trust 20260113 0 42.74 42.9 42.706 42.706 1400 42.706 down up incorrect
CCOR.US Core Alternative ETF 20260113 0 26.64 26.66 26.6 26.65 1800 26.65 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260113 0 51.43 51.87 50.68 50.96 1780300 50.96 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260113 0 20.25 20.25 18.65 19.297 2700 18.864 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260113 0 19.03 19.03 19.01 19.02 4000 19.02 down down correct
CGW.US Invesco Exchange 20260113 0 64.23 64.25 63.89 64.06 60500 64.06 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260113 0 22.45 22.45 22.21 22.29 258300 22.29 down down correct
CHGX.US ETF Series Solutions 20260113 0 27.84 27.8899 27.8 27.848 8024 27.848 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260113 0 22.07 22.12 21.9 21.94 16700 21.94 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260113 0 23.81 23.82 23.705 23.7761 7033 23.7761 down down correct
CMBS.US iShares Trust 20260113 0 49.15 49.19 48.99 49.1 53437 48.8127 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260113 0 50.97 51.18 50.83 50.971 25500 50.971 up up correct
CMF.US iShares Trust 20260113 0 57.8 57.84 57.775 57.79 318411 57.512 down down correct
CNBS.US Amplify ETF Trust 20260113 0 30.3 30.36 29.17 29.26 17800 29.26 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260113 0 97.41 98.4049 97.18 97.32 7665 97.32 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260113 0 46.4 46.42 45.87 46.08 82700 46.08 down down correct
COM.US Direxion Shares ETF Trust 20260113 0 30.63 30.68 30.47 30.53 154100 30.53 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260113 0 22.01 22.15 22.01 22.046 91800 22.046 up up correct
COPX.US Global X Copper Miners ETF 20260113 0 81.28 81.28 79.44 79.84 3531100 79.84 down down correct
CORN.US Teucrium Commodity Trust 20260113 0 17.03 17.14 17 17 60600 17 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260113 0 98.16 98.26 98.1003 98.19 152178 97.4449 up up correct
CPER.US United States Copper Index Fund LP 20260113 0 37.13 37.2 36.78 36.89 988700 36.89 down down correct
CQQQ.US Invesco China Technology ETF 20260113 0 57.25 57.5 56.63 56.93 2741200 56.93 down down correct
CRAK.US VanEck Vectors ETF Trust 20260113 0 39.55 39.71 39.34 39.43 55200 39.43 down down correct
CRBN.US iShares Trust 20260113 0 237.12 237.12 235.685 236.06 20900 236.06 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260113 0 17.23 17.73 17.02 17.67 51400 17.67 up down incorrect
CSD.US Invesco S&P Spin 20260113 0 110.04 110.04 109.18 109.25 3400 109.25 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260113 0 39.15 39.84 39.015 39.015 3000 39.015 down up incorrect
CURE.US Direxion Shares ETF Trust 20260113 0 117.32 117.32 112.99 115.19 47400 115.19 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260113 0 30.27 30.33 30.27 30.33 1600 30.33 up up correct
CVY.US Invesco Zacks Multi 20260113 0 27.68 27.87 27.66 27.7 7500 27.7 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260113 0 93.16 93.445 92.9 93.34 907358 93.1091 up up correct
CWEB.US Direxion Shares ETF Trust 20260113 0 47.18 47.56 46.28 46.68 876200 46.68 down down correct
CWI.US SPDR MSCI ACWI ex 20260113 0 37.32 37.34 37.12 37.2 287300 37.2 down up incorrect
CWS.US AdvisorShares Focused Equity ETF 20260113 0 71.3 71.3 70.678 70.991 18400 70.991 down up incorrect
CZA.US Invesco Zacks Mid 20260113 0 113.89 113.89 113.24 113.54 3500 113.54 down down correct
DAT.US ProShares Big Data Refiners ETF 20260113 0 44.6 44.6612 44.55 44.6612 2434 44.6612 up up correct
DBA.US Invesco DB Multi 20260113 0 25.56 25.65 25.55 25.57 240700 25.57 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260113 0 42.93 43.03 42.83 42.95 16200 42.95 up up correct
DBB.US Invesco DB Multi 20260113 0 24.25 24.31 24.1 24.14 487100 24.14 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260113 0 23.35 23.47 23.3 23.37 826200 23.37 up up correct
DBE.US Invesco DB Energy Fund 20260113 0 18.1 18.3401 18.1 18.295 18053 18.295 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260113 0 50.07 50.08 49.9 49.98 887000 49.98 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260113 0 33.59 33.75 33.35 33.66 6300 33.66 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260113 0 49.62 49.77 49.45 49.5 50700 49.5 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260113 0 57.295 57.35 57.18 57.2282 1888 57.2282 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260113 0 100.88 100.88 100.4 100.5 37900 100.5 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260113 0 28.92 28.97 28.755 28.81 701800 28.81 down down correct
DBO.US Invesco DB Oil Fund 20260113 0 12.84 13.05 12.84 12.96 506900 12.96 up up correct
DBP.US Invesco DB Precious Metals Fund 20260113 0 114.18 114.61 112.58 112.9 18500 112.9 down down correct
DDM.US ProShares Ultra Dow30 20260113 0 60.31 60.44 59.11 59.42 1285400 59.42 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260113 0 21.71 21.71 21.67 21.685 8100 21.5357 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260113 0 36.56 36.56 36.435 36.435 500 36.435 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260113 0 38.04 38.2 38.04 38.109 1900 38.109 up up correct
DEM.US WisdomTree Trust 20260113 0 47.88 47.88 47.65 47.68 199700 47.68 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260113 0 35.03 35.17 34.885 34.98 124171 34.9621 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260113 0 60.36 60.36 60.075 60.19 5000 60.19 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260113 0 62.63 62.71 62.49 62.67 1900 62.67 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260113 0 40.75 40.805 40.53 40.65 2590200 40.65 down down correct
DFAE.US Dimensional ETF Trust 20260113 0 34.22 34.23 33.984 34.07 584400 34.07 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260113 0 39.35 39.364 39.175 39.27 1217000 39.27 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260113 0 73.76 73.875 73.34 73.54 493800 73.54 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260113 0 62.62 62.799 62.32 62.43 267300 62.43 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260113 0 47.95 47.98 47.662 47.83 815200 47.83 down down correct
DFCF.US Dimensional ETF Trust 20260113 0 42.71 42.726 42.66 42.69 803400 42.5699 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260113 0 72.71 72.77 72.65 72.71 4600 72.71
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260113 0 87.66 87.77 84.802 85.68 510200 85.68 down down correct
DFIP.US Dimensional ETF Trust 20260113 0 41.69 41.735 41.675 41.715 79800 41.715 up up correct
DFIV.US DFIV 20260113 0 51.07 51.09 50.895 51.02 948300 51.02 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260113 0 99.38 99.38 98.99 99.05 10800 99.05 down down correct
DFNM.US Dimensional ETF Trust 20260113 0 48.45 48.49 48.43 48.46 179500 48.3163 up up correct
DFSD.US Dimensional ETF Trust 20260113 0 48.03 48.06 48 48.03 566300 48.03
DFUS.US Dimensional U.S. Equity ETF 20260113 0 75.89 75.91 75.4 75.67 452100 75.67 down down correct
DGP.US DB Gold Double Long ETN 20260113 0 184.1 185 180.53 181.46 56800 181.46 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260113 0 71.12 71.175 70.755 70.94 2150100 70.94 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260113 0 58.91 58.94 58.56 58.75 95700 58.75 down down correct
DGT.US SPDR Series Trust 20260113 0 170.88 171.17 170.11 170.34 11500 170.34 down down correct
DGZ.US DB Gold Short ETN 20260113 0 5.21 5.33 5.21 5.33 600 5.33 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260113 0 104.22 104.48 103.76 104.1227 15563 103.7887 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260113 0 495.55 495.96 490.63 491.94 5966351 491.1524 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260113 0 18.39 18.39 18.3602 18.375 60224 18.2236 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260113 0 39.16 40.29 39.16 39.68 50500 39.68 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260113 0 82.03 82.21 81.16 81.98 26500 81.98 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260113 0 17.81 17.93 17.7721 17.84 547938 17.6485 up down incorrect
DIVO.US Amplify ETF Trust 20260113 0 45.56 45.56 45.225 45.36 824000 44.9981 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260113 0 31.27 31.27 31.27 31.27 1200 31.27
DIVZ.US Listed Funds Trust 20260113 0 36.62 36.82 36.62 36.748 20400 36.6032 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260113 0 58.56 58.56 58.14 58.245 70900 58.245 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260113 0 39.49 39.74 39.46 39.5 85700 39.5 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260113 0 90 90.0373 89.485 89.75 230776 89.5843 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260113 0 83.04 83.04 82.65 82.81 22500 82.81 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260113 0 32.019 32.019 31.973 31.973 200 31.9631 down down correct
DNL.US WisdomTree Global ex 20260113 0 43.57 43.58 43.27 43.38 25900 43.38 down down correct
DOG.US ProShares Short Dow30 20260113 0 22.81 23.04 22.8 22.98 4584800 22.98 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260113 0 67.84 67.84 67.52 67.63 23100 67.63 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260113 0 53.58 53.65 53.23 53.45 129000 53.4091 down down correct
DOO.US WisdomTree International Dividend ex 20260113 0 73 74.36 72.27 73.64 258800 73.64 up up correct
DPST.US Direxion Shares ETF Trust 20260113 0 109.69 111.53 106.51 107.11 307900 107.11 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260113 0 8.63 8.66 8.295 8.51 9199900 8.51 down down correct
DRN.US Direxion Shares ETF Trust 20260113 0 8.6 8.87 8.41 8.84 747000 8.84 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260113 0 26 26.75 25.4 25.46 115121 25.46 down down correct
DSCF.US Discipline Fund ETF 20260113 0 24.34 24.48 24.34 24.455 6126 24.455 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260113 0 131.66 131.68 130.84 131.24 59700 131.24 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260113 0 60.42 60.42 59.99 60.16 72500 60.16 down down correct
DSTX.US ETF Series Solutions 20260113 0 32.92 32.92 32.72 32.748 3400 32.748 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260113 0 86.92 87 86.49 86.695 17497 86.5389 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260113 0 50.01 50.01 49.482 49.58 2200 49.58 down down correct
DTH.US WisdomTree International High Dividend Fund 20260113 0 52.16 52.19 52 52.09 37900 52.09 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260113 0 29.71 29.71 28.75 29.22 63300 29.22 down down correct
DUSL.US Direxion Shares ETF Trust 20260113 0 78.7 79.82 78.52 79.29 16000 79.29 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260113 0 5.77 5.87 5.655 5.84 6600405 58.4 up up correct
DVYE.US iShares Inc. 20260113 0 32.3 32.35 32.2 32.35 220300 32.35 up up correct
DWM.US WisdomTree International Equity Fund 20260113 0 70.73 70.73 70.32 70.57 8500 70.57 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260113 0 33.04 33.1 33.04 33.05 3100 33.05 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260113 0 44.12 44.12 43.91 43.95 42400 43.95 down up incorrect
DXD.US ProShares Trust 20260113 0 19.32 19.7 19.3 19.61 2594600 19.61 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260113 0 153.35 153.63 152.77 153.4 907600 153.4 up up correct
DYLD.US Two Roads Shared Trust 20260113 0 22.6 22.68 22.6 22.62 6100 22.432 up up correct
DYNF.US BlackRock ETF Trust 20260113 0 61.68 61.73 61.15 61.35 2803000 61.35 down down correct
DZZ.US DB Gold Double Short ETN 20260113 0 3.29 3.53 3.28 3.48 19600 3.48 up up correct
EAGG.US iShares Trust 20260113 0 48.02 48.02 47.9528 48 614451 47.6921 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260113 0 29.881 29.95 29.851 29.893 2600 29.893 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260113 0 36.39 36.39 36.12 36.1554 1878 36.1554 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260113 0 28 28.04 27.85 27.8969 2709 27.8969 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260113 0 52.58 52.7 51.78 52.6603 34449 52.6603 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260113 0 21.45 21.46 21.4 21.44 222150 21.2496 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260113 0 33.3 33.6 33.285 33.5465 2327 33.5465 up up correct
ECNS.US iShares Trust 20260113 0 34.92 34.92 34.63 34.79 9100 34.79 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260113 0 28.55 28.56 28.38 28.51 9700 28.51 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260113 0 63.79 63.81 62.43 62.92 85000 62.92 down down correct
EDIV.US SPDR Index Shares Funds 20260113 0 39.73 39.76 39.57 39.64 146800 39.64 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260113 0 24.76 24.76 24.72 24.74 1900 24.74 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260113 0 42.37 42.37 42.139 42.21 8700 42.21 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260113 0 65.78 65.79 65.37 65.65 448800 65.65 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260113 0 30.35 30.91 30.18 30.6 103100 30.6 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260113 0 28.02 28.07 27.83 27.96 83200 27.96 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260113 0 57.77 57.81 57.38 57.51 34414900 57.51 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260113 0 18.49 18.67 18.41 18.51 10500 18.51 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260113 0 69.22 69.24 68.85 68.91 21100 68.91 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260113 0 45.22 45.22 44.76 44.831 4400 44.831 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260113 0 59.52 59.64 59.05 59.25 16700 59.25 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260113 0 89.52 89.52 88.57 88.75 3100 88.75 down down correct
EEV.US ProShares Trust 20260113 0 17.05 17.05 16.97 17 4200 17 down down correct
EFA.US iShares MSCI EAFE ETF 20260113 0 99.23 99.25 98.65 98.84 17697700 98.84 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260113 0 51.97 51.975 51.84 51.9 5909 51.9 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260113 0 67.24 67.29 66.89 67.11 25700 67.11 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260113 0 67.42 67.71 67.27 67.46 24200 67.46 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260113 0 8.53 8.5332 8.53 8.5332 1071 8.5332 up up correct
EFZ.US ProShares Short MSCI EAFE 20260113 0 12.28 12.35 12.25 12.3 19300 12.3 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260113 0 19.08 19.09 18.98 19.03 891600 19.03 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260113 0 95.4 96.65 95.4 96.46 3600 95.9552 up up correct
EIRL.US iShares Trust 20260113 0 73.68 73.68 73.28 73.42 2850 73.42 down down correct
EIS.US iShares MSCI Israel ETF 20260113 0 118.2 118.38 117.11 117.67 166400 117.67 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260113 0 34.55 34.55 34.4 34.414 13500 34.414 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260113 0 30.085 30.12 30.005 30.043 3000 30.043 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260113 0 29.48 29.48 29.3 29.39 18638 29.1054 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260113 0 23.94 24 23.93 23.93 37100 23.7032 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260113 0 25.41 25.41 25.36 25.398 14900 25.1649 down down correct
EMLC.US VanEck Vectors ETF Trust 20260113 0 25.96 25.97 25.9127 25.95 3236601 25.7139 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260113 0 38.19 38.59 38.14 38.48 238400 38.48 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260113 0 33.3 33.36 33.09 33.09 12984 33.09 down down correct
EMNT.US EMNT 20260113 0 98.69 98.72 98.68 98.709 6300 98.1113 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260113 0 41.5 41.5 40.93 41.15 45900 41.15 down down correct
EMSG.US DBX ETF Trust 20260113 0 105069.9 105710.45 104865.39 105585.5 0 105585.5 up down incorrect
EMTY.US ProShares Trust 20260113 0 11.35 11.439 11.34 11.35 4000 11.35
ENFR.US Alerian Energy Infrastructure ETF 20260113 0 31.19 31.69 31.19 31.65 44540 31.296 up down incorrect
EOCT.US Innovator ETFs Trust 20260113 0 32.45 32.47 32.39 32.44 3950 32.44 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260113 0 26.34 26.34 26.15 26.24 150700 26.24 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260113 0 45.58 45.58 45.3618 45.43 1803732 45.43 down down correct
EPOL.US iShares Trust 20260113 0 36.33 36.33 35.94 36.09 521100 36.09 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260113 0 51.66 51.7 51.29 51.38 436700 51.38 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260113 0 72.23 72.23 71.63 71.89 54000 71.89 down down correct
EPU.US iShares MSCI Peru ETF 20260113 0 80.93 81.1496 80.4 80.99 78600 80.99 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260113 0 20.7 20.9 20.7 20.87 5000 20.87 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260113 0 54.55 54.56 54.24 54.46 29200 54.46 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260113 0 47.67 47.67 47.47 47.61 545000 47.61 down down correct
EQWL.US Invesco Exchange 20260113 0 120.89 120.94 120.03 120.47 100800 120.47 down down correct
ERTH.US Invesco Exchange 20260113 0 48 48 47.92 47.9311 2775 47.9311 down down correct
ERX.US Direxion Shares ETF Trust 20260113 0 60.6 62.43 60.6 61.45 486200 61.45 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260113 0 18.15 18.15 17.6 17.87 901500 17.87 down down correct
ESBA.US Empire State Realty OP L.P 20260113 0 6.15 6.18 6.1 6.12 5800 6.0775 down down correct
ESGA.US American Century Sustainable Equity ETF 20260113 0 79.44 79.51 79.14 79.31 6494 79.2077 down down correct
ESGB.US IndexIQ Active ETF Trust 20260113 0 21.279 21.279 21.26 21.27 1345 21.0848 down down correct
ESGN.US Columbia ETF Trust I 20260113 0 37.8 37.87 37.56 37.6321 18615 37.6321 down down correct
ESGY.US American Century Sustainable Growth ETF 20260113 0 66.5625 66.5625 66.5625 66.5625 0 66.5494
ETHO.US Etho Climate Leadership U.S. ETF 20260113 0 68.23 68.43 68.122 68.122 2600 68.122 down down correct
EUDG.US WisdomTree Trust 20260113 0 38.61 38.64 38.455 38.549 17300 38.549 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260113 0 19.05 19.15 19.02 19.12 24900 19.12 up up correct
EUO.US ProShares Trust II 20260113 0 28.76 28.97 28.76 28.9 7500 28.9 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260113 0 44.86 44.87 44.28 44.58 45700 44.58 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260113 0 106.92 107 106.29 106.57 23300 106.57 down down correct
EUSB.US iShares Trust 20260113 0 44 44 43.95 43.985 20400 43.7055 down down correct
EUSC.US WisdomTree Trust 20260113 0 52.86 52.86 52.545 52.65 126515 52.65 down down correct
EVNT.US EVNT 20260113 0 11.63 11.63 11.575 11.61 11511 11.61 down down correct
EVX.US VanEck Vectors ETF Trust 20260113 0 39.63 39.63 39.38 39.58 3800 39.58 down down correct
EWA.US iShares MSCI Australia ETF 20260113 0 26.58 26.58 26.38 26.41 4078500 26.41 down down correct
EWC.US iShares MSCI Canada ETF 20260113 0 55.29 55.29 54.98 55.12 1233600 55.12 down down correct
EWD.US iShares MSCI Sweden ETF 20260113 0 50.76 50.79 50.52 50.7 35200 50.7 down down correct
EWG.US iShares MSCI Germany ETF 20260113 0 43.89 43.89 43.52 43.57 2772800 43.57 down up incorrect
EWH.US iShares Inc. 20260113 0 22.46 22.46 22.24 22.4 4698900 22.4 down up incorrect
EWI.US iShares MSCI Italy ETF 20260113 0 55.02 55.06 54.71 54.81 134400 54.81 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260113 0 84.7 84.79 84.29 84.45 5177300 84.45 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260113 0 24.93 24.98 24.88 24.95 4800 24.95 up up correct
EWL.US iShares MSCI Switzerland ETF 20260113 0 60.4 60.4 59.97 60.17 277900 60.17 down down correct
EWM.US iShares MSCI Malaysia ETF 20260113 0 28.02 28.18 28.02 28.05 660700 28.05 up up correct
EWN.US iShares MSCI Netherlands ETF 20260113 0 61.11 61.11 60.58 60.78 30700 60.78 down down correct
EWO.US iShares MSCI Austria ETF 20260113 0 36.17 36.17 35.81 35.99 38300 35.99 down down correct
EWP.US iShares MSCI Spain ETF 20260113 0 54.89 54.915 54.64 54.81 365286 54.81 down down correct
EWQ.US iShares MSCI France ETF 20260113 0 45.98 46.02 45.8 45.96 468300 45.96 down down correct
EWS.US iShares MSCI Singapore ETF 20260113 0 28.45 28.45 28.14 28.27 1038500 28.27 down down correct
EWT.US iShares MSCI Taiwan ETF 20260113 0 66.25 66.45 65.93 66.1 4129100 66.1 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260113 0 45.02 45.02 44.78 44.98 1465600 44.98 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260113 0 22.94 23.23 22.94 23.19 10100 23.19 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260113 0 72.46 72.46 71.76 71.97 1226100 71.97 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260113 0 67.6 67.6 67.24 67.36 28800 67.36 down down correct
EWY.US iShares MSCI South Korea ETF 20260113 0 108.9 108.91 107.38 107.54 7995300 107.54 down down correct
EWZ.US iShares MSCI Brazil ETF 20260113 0 32.93 32.93 32.46 32.63 19152800 32.63 down down correct
EXI.US iShares Global Industrials ETF 20260113 0 185.42 185.42 184.78 185.27 51400 185.27 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260113 0 73.24 73.37 72.73 73.09 431500 73.09 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260113 0 57.36 57.36 56.5 56.52 1900 56.52 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260113 0 69.43 69.84 69.25 69.38 15900 69.38 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260113 0 21.45 21.63 21.45 21.57 32400 21.57 up up correct
FAS.US Direxion Shares ETF Trust 20260113 0 171.04 171.45 161.64 162.6 1440600 162.6 down down correct
FAZ.US Direxion Shares ETF Trust 20260113 0 37.53 39.63 37.49 39.49 1365000 39.49 up up correct
FBND.US Fidelity Total Bond ETF 20260113 0 46.2 46.345 46.1342 46.17 2574927 45.8649 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260113 0 214.42 214.42 212.27 214.02 17200 214.02 down down correct
FCG.US First Trust Natural Gas ETF 20260113 0 23.43 23.87 23.43 23.66 1041500 23.66 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260113 0 73.97 74.23 73.43 73.69 74700 73.69 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260113 0 47.97 48.035 47.945 47.986 23778 47.6499 up up correct
FDD.US First Trust Exchange 20260113 0 17.66 17.69 17.62 17.65 180200 17.65 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260113 0 49.45 49.5999 49.42 49.485 84712 48.9815 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260113 0 107.05 107.05 106.23 106.79 99600 106.79 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260113 0 45.51 45.74 45.34 45.5 1813300 45.5 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260113 0 68.03 68.03 67.53 67.78 67200 67.78 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260113 0 82.29 82.42 82.01 82.13 8200 82.13 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260113 0 87.48 87.48 86.825 87.04 30100 87.04 down up incorrect
FDN.US First Trust Exchange 20260113 0 269.05 270.99 266.62 268.16 172600 268.16 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260113 0 61.74 61.87 61.55 61.64 16300 61.64 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260113 0 57.21 57.285 57.085 57.26 855500 57.26 up down incorrect
FEDM.US FEDM 20260113 0 60.95 60.95 60.72 60.808 2100 60.808 down down correct
FEIG.US FEIG 20260113 0 41.45 41.461 41.45 41.461 1600 41.1517 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260113 0 25.85 26.23 25.85 26.04 8976900 26.04 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260113 0 53.64 53.64 53.34 53.44 75200 53.44 down up incorrect
FEUS.US FEUS 20260113 0 75.09 75.09 74.85 75.04 2300 75.04 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260113 0 66.99 67.02 66.62 66.76 1658900 66.76 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260113 0 22.24 22.24 22.09 22.18 6189 22.18 down up incorrect
FFND.US Northern Lights Fund Trust II 20260113 0 31.11 31.11 30.95 31.025 10700 31.025 down down correct
FFTY.US Innovator ETFs Trust 20260113 0 37.31 37.31 36.87 37.15 126000 37.15 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260113 0 30.61 30.66 30.54 30.59 175500 30.59 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260113 0 75.7 75.7 74.72 75.21 174500 75.21 down down correct
FIDI.US Fidelity International High Dividend ETF 20260113 0 26.44 26.44 26.25 26.33 46500 26.33 down down correct
FIDU.US Fidelity Covington Trust 20260113 0 88.19 88.27 87.81 88.06 99300 88.06 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260113 0 3.455 3.485 3.455 3.46 10778 3.46 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260113 0 43.48 43.598 43.41 43.475 78600 43.2106 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260113 0 23.74 23.8792 23.72 23.84 33017 23.84 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260113 0 25.93 25.989 25.93 25.97 47100 25.795 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260113 0 95.62 95.64 94.609 94.94 12600 94.94 down down correct
FIVA.US Fidelity International Value Factor ETF 20260113 0 35.46 35.46 35.23 35.29 183500 35.29 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260113 0 66.21 66.54 65.875 66.1097 18945 66.1097 down down correct
FIW.US First Trust Exchange 20260113 0 114.15 114.31 113.36 113.83 36000 113.83 down down correct
FLAU.US Franklin FTSE Australia ETF 20260113 0 31.92 31.98 31.79 31.845 31400 31.845 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260113 0 31.22 31.24 31 31.063 4700 31.063 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260113 0 19.77 19.785 19.6 19.74 54600 19.74 down down correct
FLCA.US Franklin Templeton ETF Trust 20260113 0 49.49 49.49 49.151 49.2 33400 49.2 down down correct
FLCB.US Franklin Templeton ETF Trust 20260113 0 21.7 21.7 21.664 21.69 275100 21.544 down down correct
FLCH.US Franklin FTSE China ETF 20260113 0 25.17 25.195 25 25.1 161000 25.1 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260113 0 21.7 21.73 21.6825 21.715 32035 21.5702 up up correct
FLEE.US Franklin FTSE Europe ETF 20260113 0 37.7 37.7 37.54 37.586 5500 37.586 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260113 0 34.53 34.54 34.31 34.469 43500 34.469 down down correct
FLGR.US Franklin FTSE Germany ETF 20260113 0 34.59 34.59 34.37 34.37 383000 34.37 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260113 0 20.55 20.57 20.544 20.555 70193 20.4257 up up correct
FLIN.US Franklin FTSE India ETF 20260113 0 38.03 38.03 37.92 37.93 939400 37.93 down down correct
FLJH.US Franklin Templeton ETF Trust 20260113 0 39.85 39.89 39.725 39.86 17700 39.86 up up correct
FLJP.US Franklin FTSE Japan ETF 20260113 0 36.12 36.12 35.915 35.98 478900 35.98 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260113 0 35.77 35.77 35.2 35.2 253600 35.2 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260113 0 25.3 25.3 25.12 25.16 46900 25.16 down down correct
FLLV.US Franklin Templeton ETF Trust 20260113 0 63 63.0399 62.77 62.9515 5236 62.9515 down down correct
FLMB.US Franklin Liberty Federal Tax 20260113 0 23.89 23.919 23.85 23.89 9674 23.7794
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260113 0 25.04 25.04 25.01 25.02 610121 24.8708 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260113 0 35.19 35.33 35.05 35.174 14800 35.174 down down correct
FLRG.US Fidelity Covington Trust 20260113 0 38.45 38.45 38.21 38.288 41900 38.288 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260113 0 30.78 30.78 30.77 30.77 958660 30.5632 down down correct
FLRT.US Pacer Funds Trust 20260113 0 47.33 47.34 47.31 47.31 82981 46.8567 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260113 0 32.86 32.86 32.8357 32.8357 1856 32.8357 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260113 0 26.85 27.15 26.85 27.15 207500 27.15 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260113 0 41.77 41.77 41.58 41.657 10000 41.657 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260113 0 50.76 50.82 50.7 50.78 153015 50.4414 up up correct
FLTR.US VanEck Vectors ETF Trust 20260113 0 25.5 25.51 25.49 25.5 524200 25.3199
FLTW.US Franklin FTSE Taiwan ETF 20260113 0 63.9 64.09 63.56 63.76 394200 63.76 down up incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260113 0 25.04 25.04 24.991 25.025 25500 24.8736 down up incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260113 0 25.39 25.39 19.49 20.38 80600 20.38 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260113 0 57.6 57.6 57.24 57.54 54000 57.54 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260113 0 48.78 48.78 48.32 48.37 18000 48.37 down up incorrect
FMNY.US First Trust Exchange 20260113 0 26.92 26.93 26.83 26.85 10600 26.684 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260113 0 13.64 13.656 13.57 13.656 32600 13.656 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260113 0 78.51 78.51 77.12 77.27 242500 77.27 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260113 0 33.5 33.57 33.34 33.4 765000 33.4 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260113 0 27.54 27.55 27.4 27.48 156400 27.48 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260113 0 45.97 45.98 45.76 45.8 110200 45.8 down down correct
FNDE.US Schwab Strategic Trust 20260113 0 37.59 37.63 37.41 37.55 1824100 37.55 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260113 0 46.78 46.78 46.55 46.66 1136700 46.66 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260113 0 28.17 28.2 28.02 28.11 4452600 28.11 down down correct
FNGD.US MicroSectors FANG+ Index 20260113 0 5.23 5.36 5.143 5.24 4841960 52.4 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260113 0 206 206.47 202.71 205.493 8000 205.493 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260113 0 116.69 118.081 115 116.47 4700 116.47 down down correct
FNGS.US MicroSectors FANG+ ETN 20260113 0 68.5 68.66 67.83 68.19 62800 68.19 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260113 0 25.25 25.6001 24.58 25.15 3401138 25.15 down down correct
FORH.US ETF Opportunities Trust 20260113 0 25.03 25.19 25 25.036 700 25.036 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260113 0 18.32 18.33 18.3 18.32 1145768 18.16
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260113 0 19.49 19.49 19.47 19.47 632782 19.294 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260113 0 169.66 169.93 168.715 169.65 70556 169.65 down down correct
FQAL.US Fidelity Quality Factor ETF 20260113 0 77.01 77.066 76.65 76.857 22900 76.857 down down correct
FREL.US Fidelity Covington Trust 20260113 0 27.24 27.39 26.99 27.38 227500 27.38 up up correct
FRI.US First Trust S&P REIT Index Fund 20260113 0 27.8 27.91 27.55 27.881 74851 27.881 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260113 0 22.15 22.23 22.1 22.17 24000 22.17 up down incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260113 0 44.518 44.518 44.27 44.29 235500 44.0236 down up incorrect
FSIG.US First Trust Exchange 20260113 0 19.21 19.22 19.2 19.2 354433 19.0553 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260113 0 20.12 20.12 20.1 20.11 221745 20.0045 down up incorrect
FSMD.US Fidelity Covington Trust 20260113 0 45.93 46.08 45.49 45.81 170900 45.81 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260113 0 50.88 51.43 50.8 51.39 188600 51.39 up down incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260113 0 228.18 229.32 226.95 228.05 313100 228.05 down up incorrect
FTSD.US Franklin ETF Trust 20260113 0 90.96 91.09 90.92 90.95 100584 90.3506 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260113 0 20.12 20.12 20.11 20.1153 43946 20.0235 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260113 0 55.37 55.74 55.05 55.62 294800 55.62 up up correct
FVAL.US Fidelity Value Factor ETF 20260113 0 73.74 73.83 72.975 73.34 43000 73.34 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260113 0 46.88 46.93 46.58 46.79 1393200 46.79 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260113 0 66.46 66.46 66.11 66.1834 14996 66.0742 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260113 0 129.5 129.5 129.0897 129.1138 3729 128.6877 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260113 0 70.41 70.41 70.28 70.35 25308 70.3367 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260113 0 72.06 72.23 71.75 72.23 11300 72.23 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260113 0 107.7 107.7 107.375 107.47 132075 107.3393 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260113 0 110.82 110.82 110.31 110.42 71400 110.42 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260113 0 62.18 62.53 62.16 62.51 12000 62.51 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260113 0 117.19 117.19 115.23 115.73 57100 115.73 down down correct
FXI.US iShares Trust 20260113 0 40.36 40.48 40.04 40.25 36883600 40.25 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260113 0 175.6 175.88 174.87 175.15 18000 175.15 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260113 0 16.85 17.11 16.85 16.98 572900 16.98 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260113 0 61.32 61.32 60.27 60.37 95700 60.37 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260113 0 16.39 16.54 16.36 16.5 2100 16.5 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260113 0 45.16 45.47 44.88 45.39 221500 45.39 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260113 0 57.88 57.88 57.74 57.76 188300 57.76 down down correct
FXZ.US First Trust Exchange 20260113 0 71.36 71.67 71.21 71.4 14300 71.4 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260113 0 50.5 50.53 50.37 50.46 109500 50.46 down down correct
GAMR.US ETF Managers Trust 20260113 0 89.5 90.278 89.5 89.985 800 89.985 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260113 0 100.03 100.05 100.03 100.05 704731 99.5037 up down incorrect
GBLD.US Invesco MSCI Green Building ETF 20260113 0 18.3 18.335 18.3 18.3226 2487 18.1574 up down incorrect
GBUG.US iPath Gold ETN 20260113 0 47.6 48.45 47.281 47.34 110100 47.34 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260113 0 22.49 22.54 22.38 22.44 33000 22.44 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260113 0 41.63 41.68 41.62 41.65 88041 41.4135 up up correct
GDMA.US Alpha Architect ETF Trust 20260113 0 40.9 40.93 40.75 40.78 21700 40.78 down down correct
GDOC.US Goldman Sachs ETF Trust 20260113 0 35.976 35.976 35.976 35.976 100 35.976
GDX.US VanEck Vectors Gold Miners ETF 20260113 0 97.03 97.97 96.24 96.47 19578600 96.47 down down correct
GDXD.US MicroSectors Gold Miners 20260113 0 5.75 5.93 5.571 5.91 528650 59.1 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260113 0 128 129.42 125.89 126.16 3727900 126.16 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260113 0 345.78 354.085 333.93 335.55 564900 335.55 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260113 0 43.8 43.8 43.51 43.56 92936 43.56 down up incorrect
GGRW.US Gabelli ETFs Trust 20260113 0 35.78 35.78 35.57 35.6192 7405 35.6192 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260113 0 45.55 45.56 45.52 45.5592 6945 45.0826 up up correct
GIGB.US Goldman Sachs ETF Trust 20260113 0 46.41 46.45 46.3712 46.44 43981 46.1157 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260113 0 70 70.06 69.68 69.96 26300 69.96 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260113 0 75.71 75.717 75.71 75.717 200 75.717 up up correct
GLD.US SPDR Gold Trust 20260113 0 424.59 426.12 420.07 421.63 16681200 421.63 down down correct
GLDM.US World Gold Trust 20260113 0 91.43 91.74 90.44 90.77 11049800 90.77 down down correct
GLDX.US USCF ETF Trust 20260113 0 37.065 37.065 36.8275 36.8275 1578 36.8275 down down correct
GLIN.US VanEck Vectors ETF Trust 20260113 0 45.77 45.8298 45.51 45.51 8059 45.51 down down correct
GLL.US ProShares Trust II 20260113 0 22.76 23.25 22.6 23.08 2045400 23.08 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260113 0 37.74 37.87 37.66 37.86 13961 37.86 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260113 0 234.17 235.39 230 231.86 254900 231.86 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260113 0 144.73 145.08 144.16 144.18 10300 144.18 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260113 0 65.28 65.83 65.24 65.65 192000 65.65 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260113 0 47.91 48.19 47.568 47.9 50000 47.9 down down correct
GOEX.US Global X Funds 20260113 0 90.99 91.5144 89.4365 89.89 14524 89.89 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260113 0 60.26 60.32 59.78 60.32 10200 60.32 up up correct
GREK.US Global X MSCI Greece ETF 20260113 0 69.04 69.26 68.98 69 46200 69 down down correct
GRN.US iPath Series B Carbon ETN 20260113 0 35.54 35.54 35.4699 35.4699 226 35.4699 down down correct
GRNB.US VanEck Vectors ETF Trust 20260113 0 24.35 24.3825 24.33 24.3572 13005 24.1907 up up correct
GSEU.US Goldman Sachs ETF Trust 20260113 0 46.71 46.93 46.33 46.5055 47057 46.5055 down down correct
GSG.US iShares S&P GSCI Commodity 20260113 0 24 24.16 23.99 24.08 382400 24.08 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260113 0 44.04 44.05 43.8 43.89 496000 43.89 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260113 0 47.695 47.695 47.695 47.695 100 47.3933
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260113 0 49.02 49.355 48.86 48.9 30300 48.9 down down correct
GSLC.US Goldman Sachs ETF Trust 20260113 0 134.8 134.868 134.01 134.46 195400 134.46 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260113 0 37.62 37.62 37.41 37.48 2700 37.48 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260113 0 79.4246 79.4246 78.98 79.0652 18242 79.0652 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260113 0 50.32 50.33 50.32 50.32 716580 49.96
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260113 0 41.77 41.99 41.61 41.78 81700 41.78 up up correct
GTO.US Invesco Total Return Bond ETF 20260113 0 47.63 47.63 47.5642 47.59 152454 47.2288 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260113 0 48.1 48.46 48.06 48.3 586800 48.3 up up correct
GURU.US Global X Guru Index ETF 20260113 0 62.54 62.73 62.54 62.73 700 62.73 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260113 0 22.69 23.57 22.65 23.01 1441600 23.01 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260113 0 159.76 159.76 158.795 159.44 5693 159.44 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260113 0 42.16 42.16 41.9 41.93 28900 41.93 down down correct
GXC.US SPDR Index Shares Funds 20260113 0 103.14 103.25 102.79 103.1 10000 103.1 down down correct
GXG.US Global X MSCI Colombia ETF 20260113 0 38.75 38.97 38.38 38.87 239204 38.87 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260113 0 13.53 13.53 13.45 13.45 4700 13.3286 down down correct
HACK.US ETF Series Solutions 20260113 0 80.73 81.26 80.09 80.6 65200 80.6 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260113 0 36.96 36.96 36.374 36.662 3100 36.662 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260113 0 63.4 63.81 63.35 63.65 33400 63.65 up up correct
HAUZ.US DBX ETF Trust 20260113 0 23.88 23.88 23.8 23.84 90400 23.84 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260113 0 41.19 41.19 41 41.1 43400 41.1 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260113 0 30.98 30.98 30.835 30.901 138300 30.901 down down correct
HDG.US ProShares Hedge Replication ETF 20260113 0 52.18 52.2061 52.1501 52.2061 947 52.2061 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260113 0 15.84 15.99 15.8 15.93 119800 15.93 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260113 0 15.29 15.29 15.151 15.151 300 14.9319 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260113 0 35.6 35.6 35.468 35.5171 3636 35.5171 down down correct
HDV.US iShares Core High Dividend ETF 20260113 0 124.25 125.21 123.99 125.16 322900 125.16 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260113 0 55.08 55.15 54.88 54.95 37100 54.95 down down correct
HEQT.US Simplify Exchange Traded Funds 20260113 0 32.39 32.4284 32.35 32.3799 42323 32.3799 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260113 0 56.03 56.1 55.9 55.95 51100 55.95 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260113 0 45.71 45.73 45.48 45.59 110997 45.59 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260113 0 33.93 33.93 33.63 33.71 150900 33.71 down down correct
HHH.US ETF Managers Trust 20260113 0 82.13 82.71 80.95 81.48 280800 81.48 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260113 0 75.71 76.835 75.25 75.88 47000 75.88 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260113 0 4.29 4.335 4.24 4.31 159370 43.1 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260113 0 12.09 12.09 12.01 12.02 142281 11.8071 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260113 0 39.4 39.42 39.3145 39.36 102399 39.1422 down down correct
HOLD.US AdvisorShares Trust 20260113 0 31.107 31.107 31.107 31.107 100 31.107
HOMZ.US ETF Series Solutions 20260113 0 48.38 48.41 48.38 48.4045 711 48.2114 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260113 0 40.39 40.39 40.26 40.324 10100 40.324 down down correct
HTAB.US Hartford Exchange 20260113 0 19.27 19.27 19.225 19.232 18100 19.1167 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260113 0 37.48 37.48 36.91 37.156 8200 37.156 down down correct
HTRB.US Hartford Total Return Bond ETF 20260113 0 34.28 34.28 34.225 34.26 292503 34.046 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20260113 0 39.949 40.064 39.879 39.913 28100 39.913 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260113 0 39.0099 39.0735 38.8699 39.0427 31284 39.0427 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260113 0 47.25 47.27 47.22 47.27 12700 46.8136 up down incorrect
HYDW.US DBX ETF Trust 20260113 0 47.29 47.29 47.24 47.287 3600 46.88 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260113 0 19.98 20.0599 19.97 19.99 108825 19.7781 up down incorrect
HYG.US iShares Trust 20260113 0 81.07 81.075 80.97 81.04 27607689 80.2483 down down correct
HYGH.US iShares U.S. ETF Trust 20260113 0 86.68 86.6907 86.61 86.65 55234 85.7506 down down correct
HYGV.US FlexShares Trust 20260113 0 40.99 40.99 40.93 40.98 205400 40.5102 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260113 0 37.03 37.04 36.98 37.02 13311750 36.642 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260113 0 25.09 25.09 25.045 25.06 857795 24.8743 down down correct
HYS.US PIMCO 0 20260113 0 95.28 95.32 95.2 95.32 76089 94.1271 up up correct
HYTR.US CP High Yield Trend ETF 20260113 0 21.83 21.83 21.81 21.821 66200 21.6245 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260113 0 42.43 42.4599 42.395 42.4548 7690 42.014 up up correct
IAI.US iShares U.S. Broker 20260113 0 187.82 187.82 185.24 186.46 132700 186.46 down down correct
IAK.US iShares U.S. Insurance ETF 20260113 0 134.38 134.38 130.61 130.78 65300 130.78 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260113 0 31.11 31.19 31.1 31.149 25800 31.149 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260113 0 56.72 57 56.03 56.15 301900 56.15 down down correct
IAU.US iShares Gold Trust 20260113 0 86.96 87.38 86.04 86.36 13273100 86.36 down down correct
IAUM.US iShares® Gold Trust Micro 20260113 0 46.04 46.2 45.55 45.72 3366800 45.72 down down correct
IBD.US Northern Lights Fund Trust IV 20260113 0 24.18 24.2399 24.0072 24.18 46386 24.0436
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260113 0 24.24 24.25 24.24 24.24 863231 24.0764
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260113 0 24.29 24.3 24.29 24.29 942418 24.1211
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260113 0 25.47 25.49 25.46 25.47 773151 25.2844
IBDU.US iShares Trust 20260113 0 23.43 23.45 23.42 23.44 943800 23.2652 up up correct
IBDV.US iShares Trust 20260113 0 22.1 22.11 22.08 22.09 1011000 21.9273 down down correct
IBDW.US iShares Trust 20260113 0 21.18 21.2 21.16 21.18 814700 21.019
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260113 0 32.1 32.1 31.9242 32 46473 31.8657 down up incorrect
IBUY.US Amplify Online Retail ETF 20260113 0 77.03 77.13 76.64 77.13 2100 77.13 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260113 0 85.29 85.29 84.765 84.9 8191900 84.9 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260113 0 36.98 36.98 36.64 36.74 85200 36.74 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260113 0 34.13 34.13 33.89 33.91 22900 33.91 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260113 0 57.18 57.18 56.86 57.06 388000 57.06 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260113 0 27.61 27.99 27.511 27.87 20700 27.87 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260113 0 39.03 39.04 38.8 38.84 54300 38.84 down down correct
IDRV.US iShares Trust 20260113 0 40 40.01 39.66 39.87 18900 39.87 down down correct
IDU.US iShares U.S. Utilities ETF 20260113 0 108.27 108.87 107.66 108.72 72300 108.72 up down incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20260113 0 16.9 16.9 16.85 16.86 60800 16.86 down up incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260113 0 70.77 70.82 70.32 70.47 33276000 70.47 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260113 0 73.05 73.05 72.63 72.84 3089300 72.84 down up incorrect
IEV.US iShares Trust 20260113 0 70.59 70.6 70.24 70.42 230700 70.42 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260113 0 23.06 23.44 23.06 23.32 355700 23.32 up up correct
IFED.US IFED 20260113 0 46.556 46.556 46.556 46.556 100 46.556
IG.US Principal Exchange 20260113 0 20.93 20.95 20.921 20.932 19774 20.7651 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260113 0 24.77 24.835 24.77 24.825 82489 24.6134 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260113 0 50.84 50.9 50.715 50.85 1151992 50.4092 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260113 0 132.02 132.69 131.36 131.9 600800 131.9 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260113 0 49.48 49.6 48.78 49.02 150000 49.02 down down correct
IHDG.US WisdomTree Trust 20260113 0 50.94 50.95 50.755 50.83 149400 50.83 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260113 0 85.96 86.04 85.05 86.03 104700 86.03 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260113 0 49.39 49.45 48.71 48.89 217700 48.89 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260113 0 63.2 63.2 61.8 62.36 1283400 62.36 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260113 0 22.24 22.24 21.9875 22.05 14464 21.8617 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260113 0 24.8571 24.8734 24.8571 24.869 2590 24.6975 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260113 0 36.89 36.89 36.62 36.68 75200 36.68 down down correct
IJH.US iShares Trust 20260113 0 69.37 69.64 69.07 69.36 12228600 69.36 down down correct
IJJ.US iShares S&P Mid 20260113 0 137.85 138.16 136.95 137.31 171200 137.31 down down correct
IJK.US iShares S&P Mid 20260113 0 102.25 102.57 101.84 102.36 173400 102.36 up up correct
IJR.US iShares Core S&P Small 20260113 0 127.18 127.29 126.26 126.52 3850300 126.52 down down correct
IJS.US iShares S&P Small 20260113 0 120.49 120.68 119.6 119.86 219600 119.86 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260113 0 34 34.02 33.96 33.96 10100 33.96 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260113 0 96.25 96.35 95.86 96.03 12400 96.03 down down correct
ILCG.US iShares Morningstar Growth ETF 20260113 0 105.98 106.26 105.29 105.81 154100 105.81 down down correct
ILCV.US iShares Morningstar Value ETF 20260113 0 96.41 96.41 95.9 96.19 44600 96.19 down down correct
ILDR.US First Trust Exchange 20260113 0 34.16 34.175 33.74 33.87 69100 33.87 down down correct
ILF.US iShares Latin America 40 ETF 20260113 0 32.01 32.01 31.7 31.88 3209300 31.88 down down correct
ILTB.US iShares Trust 20260113 0 49.99 50.01 49.875 49.9699 14055 49.573 down down correct
IMCB.US iShares Morningstar Mid 20260113 0 85.75 85.9 85.45 85.68 31300 85.68 down down correct
IMCG.US iShares Morningstar Mid 20260113 0 83.17 83.17 82.71 83.08 92900 83.08 down down correct
IMTB.US iShares Core 5 20260113 0 44.33 44.36 44.27 44.33 36945 44.0091
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260113 0 50.03 50.07 49.815 49.98 321500 49.98 down down correct
INCO.US Columbia India Consumer ETF 20260113 0 63.86 63.95 63.73 63.77 11100 63.77 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260113 0 54.8 54.8618 54.455 54.63 21818 54.63 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260113 0 38.3 38.3793 37.861 38.345 10694 38.3176 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260113 0 46.92 47.11 46.72 47.08 225900 47.08 up up correct
INKM.US SSGA Active Trust 20260113 0 33.44 33.45 33.35 33.44 6200 33.44
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260113 0 24.26 24.26 24.21 24.215 113300 24.0912 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260113 0 38.96 38.96 38.74 38.83 230800 38.83 down down correct
IOCT.US Innovator ETFs Trust 20260113 0 35.45 35.45 35.39 35.39 9600 35.39 down down correct
IOO.US iShares Global 100 ETF 20260113 0 128.91 129.23 128.3 128.73 116700 128.73 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260113 0 76.17 76.17 75.69 75.85 129800 75.85 down down correct
IPAY.US ETF Series Solutions 20260113 0 52.78 52.78 51.38 51.57 47000 51.57 down down correct
IPO.US Renaissance IPO ETF 20260113 0 48.56 48.76 48.02 48.38 70700 48.38 down down correct
IPOS.US Renaissance International IPO ETF 20260113 0 18.51 18.51 18.215 18.215 1964 18.215 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260113 0 31.54 31.54 31.42 31.45 39200 31.45 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260113 0 38.09 38.09 37.89 37.9184 5041 37.9184 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260113 0 46.99 46.99 46.675 46.76 1260000 46.76 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260113 0 36.185 36.2 36.025 36.1157 8228 36.1157 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260113 0 55.898 55.898 55.76 55.833 3600 55.833 down down correct
ISCB.US iShares Morningstar Small 20260113 0 68.35 68.4 68.05 68.22 4900 68.22 down down correct
ISCF.US iShares Trust 20260113 0 42.92 42.92 42.692 42.78 41000 42.78 down down correct
ISCG.US iShares Morningstar Small 20260113 0 58.92 58.92 58.5 58.7 52800 58.7 down down correct
ISCV.US iShares Morningstar Small 20260113 0 71.52 71.91 71.31 71.52 18100 71.52
ISRA.US VanEck Vectors Israel ETF 20260113 0 62.84 62.84 62.16 62.3 9600 62.3 down up incorrect
ISWN.US Amplify ETF Trust 20260113 0 21.84 21.91 21.84 21.91 700 21.91 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260113 0 38.64 38.65 38.31 38.31 7400 38.31 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260113 0 62.49 62.49 61.45 61.613 3000 61.613 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260113 0 152.22 152.32 151.32 151.8 4096800 151.8 down up incorrect
IVE.US iShares Trust 20260113 0 217.39 217.57 216.08 216.77 1884800 216.77 down down correct
IVES.US ETF Managers Trust 20260113 0 33.27 33.43 32.97 33.15 753600 33.15 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260113 0 39.21 39.23 39.06 39.16 1852700 39.16 down down correct
IVOG.US Vanguard S&P Mid 20260113 0 126.98 127.39 126.61 126.82 8800 126.82 down down correct
IVOL.US Krane Shares Trust 20260113 0 18.96 18.99 18.942 18.96 252300 18.8463
IVOO.US Vanguard Admiral Funds 20260113 0 117.61 117.89 117 117.44 44900 117.44 down down correct
IVOV.US Vanguard S&P Mid 20260113 0 105.78 105.98 105.16 105.5 11100 105.5 down down correct
IVV.US iShares Core S&P 500 ETF 20260113 0 698.59 699.16 694.44 696.87 6958700 696.87 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260113 0 125.19 125.51 124.35 124.87 2857000 124.87 down up incorrect
IWB.US iShares Russell 1000 ETF 20260113 0 381.51 381.71 379.16 380.43 1352100 380.43 down up incorrect
IWC.US iShares Micro 20260113 0 167.68 168.16 166.1 167.64 65100 167.64 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260113 0 218.18 218.51 216.92 217.51 4156500 217.51 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260113 0 51.1 51.106 51.1 51.106 100 51.106 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260113 0 477.08 477.91 473.52 475.81 1404300 475.81 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260113 0 57.782 57.782 57.782 57.782 2 57.782
IWL.US iShares Russell Top 200 ETF 20260113 0 173.43 173.43 172.21 172.85 30800 172.85 down down correct
IWM.US iShares Trust 20260113 0 262.41 262.89 260.46 261.35 33882400 261.35 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260113 0 26.6 26.61 26.3 26.353 1600 26.353 down down correct
IWN.US iShares Russell 2000 Value ETF 20260113 0 192.33 192.79 191.37 191.86 961000 191.86 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260113 0 346.1 346.45 342.47 343.97 515700 343.97 down down correct
IWP.US iShares Russell Mid 20260113 0 141.56 141.91 140.62 141.39 924300 141.39 down down correct
IWR.US iShares Russell Mid 20260113 0 100.38 100.53 99.9 100.25 3979400 100.25 down down correct
IWS.US iShares Russell Mid 20260113 0 147.3 147.68 146.7 147.21 272700 147.21 down down correct
IWV.US iShares Russell 3000 ETF 20260113 0 395.81 395.98 393.46 394.67 129000 394.67 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260113 0 94.98 95.05 94.3 94.54 112800 94.54 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260113 0 278.25 278.74 276.01 277.57 776900 277.57 down down correct
IXC.US iShares Global Energy ETF 20260113 0 43.14 43.73 43.13 43.52 449800 43.52 up up correct
IXG.US iShares Global Financials ETF 20260113 0 122.63 122.63 120.82 121.09 16200 121.09 down down correct
IXJ.US iShares Global Healthcare ETF 20260113 0 99.75 99.75 98.62 99.22 157800 99.22 down down correct
IXN.US iShares Global Tech ETF 20260113 0 107.72 108.22 107.02 107.41 199900 107.41 down down correct
IXP.US iShares Global Comm Services ETF 20260113 0 122.02 122.19 120.82 121.05 18600 121.05 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260113 0 107.08 107.26 106.69 107.18 146000 107.18 up up correct
IYE.US iShares U.S. Energy ETF 20260113 0 49.43 50.14 49.42 49.77 2213600 49.77 up up correct
IYF.US iShares U.S. Financials ETF 20260113 0 131.14 131.45 128.85 129.16 922000 129.16 down down correct
IYG.US iShares U.S. Financial Services ETF 20260113 0 93.27 93.39 91.76 91.93 99700 91.93 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260113 0 66.3 66.3 65.48 65.93 310600 65.93 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260113 0 67.8 68.41 67.78 68.38 319700 68.38 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20260113 0 167.78 168.11 167.1 167.98 112700 167.98 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260113 0 94.94 95.51 94.05 95.43 7050400 95.43 up up correct
IYW.US iShares U.S. Technology ETF 20260113 0 202.56 203.17 200.95 201.9 787700 201.9 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260113 0 169.49 169.49 168.42 168.97 49900 168.97 down down correct
JAAA.US Janus Detroit Street Trust 20260113 0 50.66 50.68 50.65 50.66 6581700 50.2864
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260113 0 46.56 46.56 46.471 46.5283 19378 46.2157 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260113 0 54.954 54.954 54.954 54.954 100 54.954
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260113 0 2.05 2.13 2.0101 2.13 1764151 42.6 up up correct
JEPI.US J.P. Morgan Exchange 20260113 0 58.28 58.319 58.1 58.25 4418600 57.5676 down down correct
JETS.US U.S. Global Jets ETF 20260113 0 28.82 29.24 28.58 28.76 7485400 28.76 down down correct
JHCB.US John Hancock Exchange 20260113 0 21.57 21.58 21.56 21.58 1600 21.4682 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260113 0 34.32 34.36 33.93 34.13 33100 34.13 down down correct
JHMB.US John Hancock Exchange 20260113 0 22.3 22.3 22.26 22.275 53100 22.1792 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260113 0 42.55 42.67 42.385 42.48 62000 42.48 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260113 0 82.03 82.03 81.583 81.82 24600 81.82 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260113 0 68.41 68.56 68.16 68.34 559700 68.34 down down correct
JHMU.US John Hancock Exchange 20260113 0 26.32 26.36 26.32 26.336 3200 26.2381 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260113 0 44.5 44.511 44.24 44.36 20300 44.36 down down correct
JIG.US J.P. Morgan Exchange 20260113 0 77.3 77.3 76.4764 76.78 34504 76.78 down down correct
JIGB.US J.P. Morgan Exchange 20260113 0 45.9407 45.9805 45.9175 45.965 7653 45.5995 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260113 0 96.25 96.35 95.86 96.03 12417 96.03 down down correct
JKE.US iShares Morningstar Growth ETF 20260113 0 105.98 106.26 105.2903 105.81 154081 105.81 down down correct
JKF.US iShares Morningstar Value ETF 20260113 0 96.41 96.41 95.895 96.19 44565 96.19 down down correct
JKG.US iShares Morningstar Mid 20260113 0 85.75 85.8975 85.4499 85.68 31277 85.68 down down correct
JKJ.US iShares Morningstar Small 20260113 0 68.35 68.395 68.05 68.2199 4876 68.2199 down down correct
JKK.US iShares Morningstar Small 20260113 0 58.92 58.92 58.5 58.7 52817 58.7 down down correct
JMBS.US Janus Henderson Mortgage 20260113 0 45.98 46 45.87 45.92 563824 45.5224 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260113 0 70.56 70.59 70.295 70.5 45000 70.5 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260113 0 97.75 97.75 97.6425 97.71 2683768 96.6265 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260113 0 259.78 265.2 250.84 251.59 265700 251.59 down down correct
JOJO.US Tidal ETF Trust 20260113 0 15.68 15.68 15.67 15.675 500 15.5442 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260113 0 69.31 70.96 69.25 70.46 289800 70.46 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260113 0 62.84 62.84 62.42 62.4778 12544 62.4778 down down correct
JPIE.US J.P. Morgan Exchange 20260113 0 46.35 46.37 46.33 46.36 1641500 45.9506 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260113 0 69.76 69.76 69.37 69.42 5800 69.42 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260113 0 40.32 40.32 40.26 40.2869 5069 39.9161 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260113 0 111.94 112.455 111.715 112.11 4100 112.11 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260113 0 52.99 53.125 52.72 52.72 11432 52.72 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260113 0 127.55 127.68 127.235 127.569 5400 127.569 up up correct
JPXN.US iShares JPX 20260113 0 90.74 90.75 90.34 90.4 8600 90.4 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260113 0 64.61 64.63 64.18 64.32 539400 64.32 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260113 0 47.61 47.62 47.585 47.605 300300 47.2658 down down correct
JSTC.US Tidal ETF Trust 20260113 0 20.81 20.81 20.635 20.6618 24656 20.6618 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260113 0 62.563 62.563 62.563 62.563 100 62.563
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260113 0 98.59 98.59 98.03 98.243 1500 98.243 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260113 0 50.905 50.905 50.63 50.72 118900 50.72 down down correct
JXI.US iShares Global Utilities ETF 20260113 0 78.8 79.02 78.47 78.98 21700 78.98 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260113 0 32.55 32.55 32.23 32.25 16100 32.25 down down correct
KBA.US KraneShares Trust 20260113 0 31.5 31.52 31.36 31.38 30400 31.38 down down correct
KBE.US SPDR S&P Bank ETF 20260113 0 62.63 62.79 61.78 61.86 1573700 61.86 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260113 0 17.17 17.38 16.39 16.52 115900 16.52 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260113 0 157.95 157.95 155.24 156.24 12400 156.24 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260113 0 26.99 26.99 26.65 26.72 88600 26.72 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260113 0 39.13 39.13 38.795 38.85 16800 38.85 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260113 0 29.0999 29.0999 29.0999 29.0999 139 29.0999
KGRN.US KraneShares MSCI China Clean Technology ETF 20260113 0 28.7 28.7 28.13 28.3 33700 28.3 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260113 0 24.69 24.695 24.685 24.695 4200 24.3261 up down incorrect
KIE.US SPDR S&P Insurance ETF 20260113 0 59.77 59.8 58.29 58.46 2452000 58.46 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260113 0 53.21 53.21 52.8731 52.8731 357 52.8731 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260113 0 26.61 26.648 26.43 26.51 54800 26.51 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260113 0 11.84 11.84 11.8301 11.8301 106 11.8301 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260113 0 122.46 122.46 121.92 122.114 2100 122.114 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260113 0 42.24 42.78 39.88 40.51 2216300 40.51 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260113 0 65.68 65.71 65.07 65.32 47200 65.32 down up incorrect
KONG.US ETF Opportunities Trust 20260113 0 31.02 31.031 31.02 31.031 200 31.031 up down incorrect
KORP.US American Century Diversified Corporate Bond ETF 20260113 0 47.47 47.49 47.375 47.4791 61237 47.0815 up down incorrect
KORU.US Direxion Shares ETF Trust 20260113 0 251.32 251.32 240.8099 241.41 128323 241.41 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20260113 0 36.02 36.37 35.72 35.82 16300 35.82 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20260113 0 66.87 67.19 66.14 66.24 13611800 66.24 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260113 0 38.16 38.27 38.07 38.21 1473100 38.21 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260113 0 20.56 20.71 20.44 20.5 283000 20.5 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260113 0 19.3 19.342 19.15 19.26 54200 19.26 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260113 0 26.09 26.12 26.06 26.113 15600 26.113 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260113 0 37.085 37.28 36.74 36.92 33508800 36.92 down down correct
KXI.US iShares Global Consumer Staples ETF 20260113 0 65.85 66.26 65.74 66.2 52200 66.2 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260113 0 20.1 20.83 19.735 19.96 2458200 19.96 down down correct
LABU.US Direxion Shares ETF Trust 20260113 0 163.68 166.712 157.755 164.89 637200 164.89 up up correct
LCR.US Leuthold Core ETF 20260113 0 38.5805 38.6 38.56 38.5978 1078 38.5978 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260113 0 56.37 56.37 56.22 56.252 4600 56.252 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260113 0 75.42 75.42 75.037 75.24 16900 75.24 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260113 0 96.11 96.11 96.0001 96.05 32669 95.4328 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260113 0 41.79 41.79 41.724 41.755 265148 41.755 down down correct
LGH.US HCM Defender 500 Index ETF 20260113 0 63.4 63.44 62.99 63.179 32800 63.179 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260113 0 180.16 180.16 179.05 179.71 21200 179.71 down down correct
LGOV.US First Trust Exchange 20260113 0 21.98 21.98 21.91 21.95 197900 21.7956 down down correct
LIT.US Global X Funds 20260113 0 70.52 70.86 70.02 70.51 573000 70.51 down down correct
LOPP.US Gabelli ETFs Trust 20260113 0 34.6878 34.6878 34.6878 34.6878 104 34.6878
LOUP.US Innovator ETFs Trust 20260113 0 81.81 81.91 80.87 81.73 45900 81.73 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260113 0 110.71 110.79 110.53 110.75 31139250 109.9633 up down incorrect
LQDB.US iShares Trust 20260113 0 87.469 87.469 87.469 87.469 100 86.7941
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260113 0 93.79 93.835 93.69 93.83 22900 92.9631 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260113 0 70.44 70.46 70.015 70.23 322100 70.23 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260113 0 46.95 47.47 46.95 47.391 800 47.391 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260113 0 46.89 46.89 46.61 46.71 10900 46.71 down up incorrect
LSAT.US Two Roads Shared Trust 20260113 0 39.7 39.7 39.24 39.3 12100 39.3 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260113 0 28.33 28.33 27.71 27.8918 6466 27.8918 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260113 0 52.16 52.25 52.04 52.17 102700 52.17 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260113 0 54.526 54.526 54.526 54.526 100 54.526
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260113 0 20.65 20.69 20.63 20.665 9600 20.665 up up correct
MBOX.US Freedom Day Dividend ETF 20260113 0 36.42 36.42 36.131 36.1694 5338 36.1694 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260113 0 20.8261 20.86 20.8261 20.8541 2229 20.7276 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260113 0 633.91 636.14 631.07 633.68 512700 633.68 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260113 0 97.65 97.79 97.32 97.67 42200 97.67 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260113 0 88.69 88.94 88.15 88.42 53000 88.42 down down correct
META.US Roundhill Ball Metaverse ETF 20260113 0 642.27 642.27 624.1 631.09 18030400 631.09 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260113 0 28.05 28.3 27.55 27.81 29800 27.81 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260113 0 39.58 39.58 39.37 39.454 70700 39.454 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260113 0 24.35 24.35 24.21 24.269 7000 24.269 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260113 0 58.47 58.53 58.35 58.48 4300 58.48 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260113 0 255.39 255.43 253.6 254.44 67700 254.44 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260113 0 415.5 416.63 412.2 414.13 448300 414.13 down down correct
MGV.US Vanguard World Fund 20260113 0 145.91 145.96 144.93 145.29 213700 145.29 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260113 0 67.04 67.52 67.04 67.48 9000 67.462 up up correct
MIDE.US DBX ETF Trust 20260113 0 34.324 34.324 34.324 34.324 100 34.324
MIDU.US Direxion Shares ETF Trust 20260113 0 58.6 59.09 57.84 58.59 23100 58.59 down down correct
MINO.US PIMCO ETF Trust 20260113 0 45.58 45.61 45.55 45.57 70400 45.2726 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260113 0 100.46 100.47 100.46 100.46 1217384 99.7828
MJ.US ETFMG Alternative Harvest ETF 20260113 0 31.32 31.45 30.26 30.37 48000 30.37 down down correct
MLPA.US Global X MLP ETF 20260113 0 49.72 50.39 49.72 50.24 186468 49.277 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260113 0 25.925 26.13 25.925 26.0784 2069 26.0784 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260113 0 60.66 61 60.66 60.6608 2942 60.6608 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260113 0 60.3 61.13 60.26 60.88 662069 60.2075 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260113 0 24.1 24.12 24.05 24.1 62217 23.9464
MMIT.US IndexIQ Active ETF Trust 20260113 0 24.49 24.49 24.45 24.47 233900 24.331 down up incorrect
MMLG.US First Trust Exchange 20260113 0 35.62 35.84 35.62 35.84 28200 35.84 up down incorrect
MMSC.US MMSC 20260113 0 25.8 25.87 25.75 25.82 25200 25.82 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260113 0 301.62 301.62 298.12 298.58 1600 298.58 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20260113 0 35.83 35.9 35.7961 35.84 31550 35.84 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260113 0 74.95 75.4 74.88 75.4 95600 75.4 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260113 0 10.95 10.98 10.82 10.88 754200 10.88 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260113 0 56.1401 56.3544 56.1401 56.3544 269 56.3544 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260113 0 4.99 5.06 4.78 4.81 6669100 4.81 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260113 0 44.99 44.99 44.7555 44.89 17074 44.6153 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260113 0 40.302 40.302 40.302 40.302 0 40.302
MUB.US iShares Trust 20260113 0 107.72 107.72 107.48 107.59 6358619 107.0237 down down correct
MUNI.US PIMCO ETF Trust 20260113 0 52.74 52.74 52.675 52.7 452609 52.4224 down down correct
MUSI.US American Century Multisector Income ETF 20260113 0 44.25 44.265 44.22 44.265 10900 43.8748 up up correct
MUST.US Columbia Multi 20260113 0 20.84 20.8799 20.73 20.73 69253 20.6263 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260113 0 15.71 15.71 15.4 15.555 3100 14.9539 down down correct
MVV.US ProShares Ultra MidCap400 20260113 0 76.8 77.21 76.15 76.71 5300 76.71 down down correct
MXI.US iShares Global Materials ETF 20260113 0 103.7 103.7 102.82 103.11 29900 103.11 down down correct
MYY.US ProShares Short MidCap400 20260113 0 16.68 16.72 16.62 16.72 11800 16.72 up up correct
MZZ.US ProShares UltraShort MidCap400 20260113 0 7.2 7.21 7.18 7.19 1200 7.19 down down correct
NACP.US Impact Shares Trust I 20260113 0 51.13 51.22 51.13 51.22 1200 51.22 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260113 0 68.96 70.55 67.74 70.36 1332000 70.36 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260113 0 73.08 73.755 73.08 73.37 22500 73.37 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260113 0 36.05 36.102 36.04 36.102 9600 36.102 up up correct
NERD.US Listed Funds Trust 20260113 0 24.43 24.44 24.345 24.381 4800 24.381 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260113 0 24.54 24.675 24.349 24.51 5400 24.3097 down down correct
NFLT.US Virtus Newfleet Multi 20260113 0 23.12 23.13 23.0804 23.1 30151 22.9403 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260113 0 60.35 60.35 59.85 60.005 85040 60.005 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260113 0 143.9 143.94 140.64 140.84 535600 140.84 down down correct
NORW.US Global X MSCI Norway ETF 20260113 0 30.52 30.82 30.52 30.63 16200 30.63 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260113 0 13.94 13.94 13.2 13.666 2320 68.33 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260113 0 19.98 20.7 19.625 20.04 197200 20.04 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260113 0 39.775 39.91 39.68 39.73 5500 39.73 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260113 0 45.42 45.42 45.07 45.07 20800 45.07 down down correct
NTSX.US WisdomTree Trust 20260113 0 55.87 55.93 55.57 55.86 186100 55.86 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260113 0 21.2245 21.2299 21.21 21.215 6601 21.0705 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260113 0 22.44 22.44 22.4001 22.43 59142 22.2937 down down correct
NUGO.US Nushares ETF Trust 20260113 0 40.2 40.2 40.08 40.187 900 40.187 down down correct
NUGT.US Direxion Shares ETF Trust 20260113 0 234.32 238.47 230.27 231.71 648500 231.71 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260113 0 21.71 21.716 21.68 21.715 14400 21.4958 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260113 0 23.39 23.395 23.3835 23.395 6645 23.2562 up up correct
NWLG.US Nuveen Winslow Large 20260113 0 37.9721 37.9721 37.9721 37.9721 10 37.9721
NYF.US iShares New York Muni Bond ETF 20260113 0 53.85 53.91 53.805 53.84 277327 53.5664 down down correct
OALC.US Unified Series Trust 20260113 0 36.43 36.43 36.206 36.31 7400 36.31 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260113 0 27.8 27.83 27.76 27.81 3000 27.81 up up correct
OCIO.US ClearShares OCIO ETF 20260113 0 35.39 35.39 35.27 35.293 1700 35.293 down up incorrect
OEF.US iShares S&P 100 ETF 20260113 0 346.82 347.12 344.43 345.67 1020500 345.67 down up incorrect
OGCP.US Empire State Realty OP L.P 20260113 0 6.24 6.25 6.24 6.25 5481 6.2066 up down incorrect
OIH.US VanEck Vectors ETF Trust 20260113 0 315.79 322.73 315.79 320.53 789900 320.53 up down incorrect
OILU.US Bank of Montreal 20260113 0 25.7 26.67 25.685 26.06 289000 26.06 up up correct
OND.US ProShares Trust 20260113 0 41.78 41.782 41.78 41.782 334 41.782 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260113 0 134.52 134.7258 134.52 134.7258 610 134.7258 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260113 0 137.88 137.88 137.241 137.531 3300 137.531 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260113 0 118.55 119.1 118.325 118.68 9500 118.68 up up correct
ONLN.US ProShares Online Retail ETF 20260113 0 63.71 63.71 62.88 63.31 3700 63.31 down down correct
ONOF.US Global X Funds 20260113 0 38.36 38.36 38.18 38.255 14400 38.255 down down correct
OPER.US ETF Series Solutions 20260113 0 100.13 100.16 100.13 100.145 1800 99.5977 up up correct
OUNZ.US VanEck Merk Gold Trust 20260113 0 44.44 44.6 43.98 44.14 1342800 44.14 down down correct
OVB.US Overlay Shares Core Bond ETF 20260113 0 20.66 20.693 20.66 20.693 400 20.5075 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260113 0 30.33 30.4 30.29 30.353 3000 29.8303 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260113 0 54.45 54.51 54.305 54.42 3300 53.4816 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260113 0 39.93 39.93 39.77 39.89 5900 39.89 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260113 0 21.71 21.72 21.7 21.7 12200 21.5145 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260113 0 37.76 37.76 37.67 37.676 1000 37.0281 down down correct
OVT.US Listed Funds Trust 20260113 0 22.07 22.11 22.05 22.09 12000 21.8584 up up correct
OWNS.US Impact Shares Trust I 20260113 0 17.56 17.57 17.53 17.54 8300 17.54 down down correct
PAB.US PGIM ETF Trust 20260113 0 42.899 42.909 42.874 42.878 3800 42.5815 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260113 0 54.38 54.4 54.055 54.2 182300 54.1007 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260113 0 170.83 172.52 165.66 166.35 575300 166.35 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260113 0 49.56 49.56 49.23 49.33 4500 49.2452 down down correct
PBD.US Invesco Global Clean Energy ETF 20260113 0 17.15 17.26 17.12 17.18 24200 17.18 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260113 0 82.97 82.97 81.78 81.78 4600 81.78 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260113 0 45.23 45.6033 45.23 45.6033 15457 45.6033 up up correct
PBP.US Invesco Exchange 20260113 0 23 23.02 22.931 23.02 37308 22.6055 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260113 0 34.93 35.14 34.39 34.78 875100 34.78 down down correct
PCEF.US Invesco Exchange 20260113 0 20.14 20.1723 20.12 20.15 106855 19.8913 up down incorrect
PCY.US Invesco Exchange 20260113 0 21.62 21.64 21.57 21.59 437200 21.3802 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260113 0 43.63 43.63 43.41 43.41 140700 43.41 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260113 0 61.65 62.13 61.65 62.08 74500 62.08 up down incorrect
PEXL.US Pacer Funds Trust 20260113 0 62.999 62.999 62.94 62.9697 1092 62.9535 down down correct
PFFA.US ETFis Series Trust I 20260113 0 21.89 21.93 21.82 21.88 724995 21.5381 down down correct
PFFD.US Global X U.S. Preferred ETF 20260113 0 19.37 19.4699 19.37 19.45 952334 19.2493 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260113 0 8.45 8.45 8.4 8.425 6176 8.2805 down down correct
PFFR.US ETFis Series Trust I 20260113 0 18.25 18.285 18.112 18.22 29416 17.9762 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260113 0 22.47 22.51 22.42 22.5 102300 22.2327 up up correct
PFIG.US Invesco Exchange 20260113 0 24.26 24.329 24.26 24.325 6415 24.1551 up down incorrect
PFIX.US Simplify Exchange Traded Funds 20260113 0 46.9 47.325 46.39 46.41 571200 46.2003 down up incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260113 0 19.73 19.73 19.67 19.67 45200 19.5015 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20260113 0 25.86 25.9 25.814 25.854 3900 25.854 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260113 0 18.23 18.3398 18.23 18.29 543766 18.1469 up down incorrect
PGF.US Invesco Financial Preferred ETF 20260113 0 14.27 14.36 14.27 14.3 253859 14.1555 up up correct
PGHY.US Invesco Exchange 20260113 0 20.02 20.09 19.973 19.98 226676 19.7535 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260113 0 44.72 44.72 44.43 44.533 11600 44.533 down down correct
PGX.US Invesco Preferred ETF 20260113 0 11.34 11.42 11.34 11.35 8507480 11.2333 up up correct
PHB.US Invesco Exchange 20260113 0 18.71 18.71 18.67 18.7 21330 18.5268 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260113 0 38 38.05 37.98 38.04 1900 38.04 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260113 0 35.67 35.7 35.645 35.68 104908 35.2896 up up correct
PHYS.US Sprott Physical Gold Trust 20260113 0 35.19 35.34 34.85 34.98 3791700 34.98 down down correct
PICB.US Invesco Exchange 20260113 0 23.9 23.9 23.8145 23.8264 39882 23.7027 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260113 0 94.5398 94.5398 94.5398 94.5398 126 94.5398
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260113 0 12.02 12.02 11.286 11.99 97500 11.99 down down correct
PIN.US Invesco India ETF 20260113 0 23.93 23.96 23.83 23.86 30100 23.86 down down correct
PINK.US Simplify Exchange Traded Funds 20260113 0 37.7 37.7 37 37.21 212600 37.21 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260113 0 104.99 104.99 103.245 104.76 282589 104.76 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260113 0 99.83 100.41 99.64 100.31 23700 100.31 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260113 0 37.54 37.54 37.486 37.486 4700 37.486 down down correct
PLTM.US GraniteShares Platinum Trust 20260113 0 22.98 23.06 22.28 22.42 1806400 22.42 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260113 0 176.45 176.5 174.71 175.31 310600 175.31 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260113 0 217.38 217.86 210.46 211.65 1066200 211.65 down up incorrect
PQDI.US Principal Exchange 20260113 0 19.65 19.67 19.64 19.656 2500 19.4781 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260113 0 19.13 19.13 19.1 19.11 523516 18.9468 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260113 0 48.54 48.58 48.27 48.42 356600 48.42 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260113 0 89.95 90.68 89.33 89.66 44800 89.66 down down correct
PSIL.US PSIL 20260113 0 17.16 17.23 16.95 17.133 14200 17.133 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260113 0 32.1 32.2261 32.09 32.16 120925 31.8019 up up correct
PSLV.US Sprott Physical Silver Trust 20260113 0 29.11 29.42 28.43 28.75 23962400 28.75 down down correct
PSP.US Invesco Exchange 20260113 0 69.22 69.22 68.1 68.35 43900 68.35 down down correct
PSQ.US ProShares Trust 20260113 0 29.63 29.8 29.53 29.68 14115400 29.68 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260113 0 91.56 92.14 91.21 92.05 1400 92.05 up up correct
PST.US ProShares UltraShort 7 20260113 0 22.07 22.1 22.054 22.0852 7087 22.0852 up up correct
PTBD.US Pacer Funds Trust 20260113 0 19.47 19.5 19.47 19.49 16900 19.3217 up up correct
PTIN.US Pacer Trendpilot International ETF 20260113 0 33.04 33.04 32.68 32.767 14700 32.767 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260113 0 49.68 49.69 49.67 49.69 2996109 49.3416 up up correct
PUTW.US WisdomTree Trust 20260113 0 33.76 33.76 33.57 33.59 81435 33.59 down down correct
PVI.US Invesco Exchange 20260113 0 24.92 24.92 24.8001 24.875 5771 24.7838 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260113 0 132.89 133.38 132.46 132.91 26400 132.91 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260113 0 67.44 67.57 67.02 67.19 93800 67.19 down down correct
PWZ.US Invesco Exchange 20260113 0 24.3 24.33 24.285 24.31 228021 24.1585 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260113 0 28.16 28.585 28.16 28.3 14075 28.3 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260113 0 67.86 67.86 67.45 67.51 63000 67.51 down down correct
PXH.US Invesco Exchange 20260113 0 26.89 26.89 26.74 26.79 264600 26.79 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260113 0 32.31 32.99 32.31 32.86 46800 32.86 up up correct
PZA.US Invesco Exchange 20260113 0 23.36 23.4338 23.31 23.34 6382285 23.1999 down down correct
PZT.US Invesco Exchange 20260113 0 22.39 22.4324 22.37 22.38 34878 22.247 down down correct
QAI.US IQ Hedge Multi 20260113 0 34.25 34.25 34.16 34.2 47300 34.2 down down correct
QARP.US DBX ETF Trust 20260113 0 60.765 60.765 60.7028 60.7028 315 60.7028 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260113 0 82.15 82.19 81.9 82.11 12800 82.11 down down correct
QDF.US FlexShares Trust 20260113 0 82.32 82.42 81.99 82.22 27700 82.22 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260113 0 35.78 35.86 35.74 35.86 1211 35.6852 up up correct
QDPL.US Pacer Funds Trust 20260113 0 43.19 43.19 42.957 43.11 148200 42.7748 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260113 0 93 93.06 92.7 92.96 17800 92.96 down up incorrect
QEMM.US SPDR Index Shares Funds 20260113 0 68.66 68.66 68.46 68.46 1200 68.46 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260113 0 117.09 117.21 116.1718 116.46 97898 116.4324 down up incorrect
QID.US ProShares UltraShort QQQ 20260113 0 19.4 19.63 19.28 19.48 33938300 19.48 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260113 0 66.22 66.22 65.805 65.96 35132 65.9123 down up incorrect
QLD.US ProShares Ultra QQQ 20260113 0 73.26 73.78 72.45 73.01 4804900 73.01 down down correct
QLTA.US iShares Aaa 20260113 0 48.24 48.26 48.185 48.245 105335 47.8946 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260113 0 72.59 72.59 72.408 72.543 2100 72.543 down down correct
QLVD.US FlexShares Developed Markets ex 20260113 0 31.92 32.005 31.92 32.005 100 32.005 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260113 0 30.42 30.445 30.42 30.445 300 30.445 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260113 0 45.73 45.7304 45.69 45.7304 952 45.7304 up up correct
QQH.US HCM Defender 100 Index ETF 20260113 0 79.18 79.3 78.49 78.86 26900 78.86 down down correct
QQQE.US Direxion NASDAQ 20260113 0 105.05 105.18 104.46 104.74 115200 104.74 down down correct
QRFT.US QRAFT AI 20260113 0 63.49 63.49 63.3 63.3 741 63.3 down down correct
QTUM.US Defiance Quantum ETF 20260113 0 117.99 118.22 116.89 117.32 386000 117.32 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260113 0 59.335 59.335 59.335 59.335 0 59.335
QUS.US SPDR MSCI USA StrategicFactors ETF 20260113 0 176.763 176.763 176.38 176.624 11400 176.624 down down correct
QVML.US Invesco Exchange 20260113 0 40.82 40.82 40.7752 40.7752 659 40.7752 down down correct
QVMM.US Invesco Exchange 20260113 0 32.25 32.255 32.25 32.255 300 32.255 up up correct
QVMS.US Invesco Exchange 20260113 0 29.76 29.76 29.6495 29.6495 259 29.6495 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260113 0 146.24 146.24 145.741 145.741 1500 145.741 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260113 0 36.9 36.99 36.8 36.88 87899 36.88 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260113 0 42.71 42.728 42.58 42.68 5800 42.68 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260113 0 75.45 75.475 75.42 75.4744 77516 74.9747 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260113 0 21.6 21.74 21.5 21.5 10100 20.9424 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260113 0 53.65 53.93 53.46 53.63 29900 53.63 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260113 0 37.02 37.02 37.02 37.02 400 37.02
RECS.US Columbia ETF Trust I 20260113 0 41.47 41.55 41.247 41.41 429300 41.41 down up incorrect
REET.US iShares Global REIT ETF 20260113 0 25.34 25.42 25.14 25.39 843800 25.39 up up correct
REK.US ProShares Short Real Estate 20260113 0 17.14 17.26 17.01 17.01 8788 17.01 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260113 0 10.77 10.92 10.72 10.88 370700 10.88 up down incorrect
REVS.US Columbia Research Enhanced Value ETF 20260113 0 29.11 29.19 28.983 29.1 16500 29.1 down up incorrect
REW.US ProShares UltraShort Technology 20260113 0 10.59 10.72 10.58 10.66 9700 10.66 up down incorrect
REZ.US iShares Trust 20260113 0 83.5 83.86 82.68 83.83 48000 83.83 up down incorrect
RFCI.US ALPS ETF Trust 20260113 0 22.765 22.765 22.755 22.755 371 22.5958 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260113 0 64.19 64.19 64.071 64.071 766 63.9225 down down correct
RFFC.US RiverFront Dynamic US Flex 20260113 0 68.981 68.981 68.981 68.981 200 68.981
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260113 0 55.89 56 55.83 55.93 2500 55.93 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260113 0 133.43 133.76 133 133.24 9100 133.24 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260113 0 59.98 60.14 59.72 59.91 447420 59.91 down down correct
RHRX.US Starboard Investment Trust 20260113 0 18.72 18.72 18.64 18.6429 1570 18.6429 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260113 0 29.84 30.155 29.84 30.15 150465 30.15 up up correct
RHTX.US Starboard Investment Trust 20260113 0 19.6047 19.6047 19.6047 19.6047 99 19.6047
RIET.US Hoya Capital High Dividend Yield ETF 20260113 0 9.65 9.67 9.542 9.61 82800 9.4416 down down correct
RIGS.US RiverFront Strategic Income Fund 20260113 0 23.155 23.155 23.11 23.1455 1955 22.9753 down down correct
RINF.US ProShares Inflation Expectations ETF 20260113 0 32.26 32.28 32.26 32.28 788 32.28 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260113 0 30.55 30.55 30.0087 30.0993 6642 30.0993 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260113 0 35.95 35.95 35.55 35.62 17000 35.2625 down down correct
RLY.US SSGA Active Trust 20260113 0 32.68 32.73 32.57 32.61 94000 32.61 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260113 0 30.46 30.46 30.22 30.256 73400 30.256 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260113 0 73.67 73.67 73.01 73.33 242700 73.33 down up incorrect
RODM.US Lattice Strategies Trust 20260113 0 37.62 37.62 37.42 37.445 53600 37.445 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260113 0 98.86 98.86 97.06 97.25 15500 97.25 down up incorrect
ROM.US ProShares Trust 20260113 0 97.77 98.78 96.94 97.51 40400 97.51 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260113 0 48.84 48.8873 48.84 48.8873 605 48.8873 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260113 0 59.59 59.59 59.33 59.42 28300 59.42 down down correct
RPAR.US RPAR Risk Parity ETF 20260113 0 22.13 22.16 22.08 22.11 10900 22.11 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260113 0 48.74 49.05 48.7 48.94 57800 48.94 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260113 0 107.24 107.51 106.64 106.9 95500 106.9 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260113 0 198.13 198.4 197.11 197.78 18149500 197.78 down up incorrect
RSPE.US Invesco Exchange 20260113 0 30.7 30.71 30.66 30.71 1200 30.71 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260113 0 36.62 36.77 36.51 36.7001 28035 36.7001 up up correct
RVNU.US DBX ETF Trust 20260113 0 24.77 24.7701 24.66 24.73 8281 24.581 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260113 0 51.92 52.04 51.66 51.78 74700 51.78 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260113 0 132.84 133.19 132.33 132.76 15200 132.76 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260113 0 118.35 118.5 117.59 117.89 232300 117.89 down down correct
RWM.US ProShares Short Russell2000 20260113 0 15.39 15.5 15.36 15.45 21756500 15.45 up up correct
RWO.US SPDR Index Shares Funds 20260113 0 45.97 46.17 45.67 46.11 63500 46.11 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260113 0 99.79 100.32 98.91 100.2 136719 100.2 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260113 0 28.6 28.79 28.43 28.43 39300 28.43 down down correct
RXD.US ProShares UltraShort Health Care 20260113 0 8.9 8.97 8.86 8.88 2100 8.88 down down correct
RXI.US iShares Trust 20260113 0 213.21 213.21 212.03 212.75 29800 212.75 down down correct
RXL.US ProShares Ultra Health Care 20260113 0 53.57 53.57 52.41 52.99 9800 52.99 down down correct
RYJ.US Invesco Raymond James SB 20260113 0 77.05 77.05 76.94 77.0454 4985 77.0454 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260113 0 57.3 57.43 57.0864 57.0864 1965 57.0864 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260113 0 128.07 128.07 127.41 127.45 37500 127.45 down down correct
SAA.US ProShares Trust 20260113 0 28.49 28.55 28.35 28.41 4200 28.41 down down correct
SAEF.US Schwab Strategic Trust 20260113 0 29.09 29.09 28.84 28.94 5400 28.94 down down correct
SBB.US ProShares Short SmallCap600 20260113 0 12.96 12.99 12.9 12.99 1400 12.99 up up correct
SBIO.US ALPS ETF Trust 20260113 0 50.49 51.2899 50.0236 50.86 50249 50.86 up up correct
SCC.US ProShares UltraShort Consumer Services 20260113 0 13.24 13.35 13.24 13.27 2900 13.27 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260113 0 42.806 42.806 42.806 42.806 0 42.806
SCHA.US Schwab U.S. Small 20260113 0 30.23 30.28 30.02 30.13 4357900 30.13 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260113 0 26.86 26.88 26.69 26.79 7066700 26.79 down down correct
SCHC.US Schwab Strategic Trust 20260113 0 47.18 47.24 46.95 46.99 286900 46.99 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260113 0 28.59 28.69 28.49 28.62 18445500 28.62 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260113 0 34.23 34.27 34.05 34.14 1839700 34.14 down down correct
SCHF.US Schwab Strategic Trust 20260113 0 24.97 24.98 24.81 24.87 10276000 24.87 down down correct
SCHG.US Schwab Strategic Trust 20260113 0 32.9 32.99 32.65 32.8 10522200 32.8 down down correct
SCHH.US Schwab U.S. REIT ETF 20260113 0 21.15 21.3 20.98 21.26 7483600 21.26 up up correct
SCHI.US Schwab 5 20260113 0 23.02 23.04 23 23.02 3432400 22.8263
SCHJ.US Schwab 1 20260113 0 24.91 24.93 24.9 24.93 335100 24.7371 up up correct
SCHK.US Schwab 1000 ETF 20260113 0 33.53 33.56 33.338 33.45 831800 33.45 down down correct
SCHM.US Schwab U.S. Mid 20260113 0 31.81 31.87 31.65 31.77 1172000 31.77 down up incorrect
SCHO.US Schwab Short 20260113 0 24.36 24.37 24.36 24.37 15668310 24.2131 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260113 0 26.59 26.6 26.56 26.59 8185800 26.59
SCHQ.US Schwab Long 20260113 0 31.94 31.94 31.818 31.88 290100 31.628 down up incorrect
SCHR.US Schwab Strategic Trust 20260113 0 25.1 25.115 25.07 25.1 2092511 24.9388
SCHV.US Schwab Strategic Trust 20260113 0 30.73 30.76 30.56 30.66 4034900 30.66 down down correct
SCHX.US Schwab U.S. Large 20260113 0 27.48 27.5 27.31 27.41 16769100 27.41 down down correct
SCHY.US Schwab Strategic Trust 20260113 0 30.06 30.06 29.95 30.02 1113300 30.02 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260113 0 23.46 23.46 23.41 23.45 11527500 23.2889 down down correct
SCJ.US iShares MSCI Japan Small 20260113 0 94.81 94.81 94.4 94.59 16327 94.59 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260113 0 17.92 17.94 17.48 17.62 2457400 17.62 down down correct
SCRD.US SCRD 20260113 0 42.078 42.078 42.078 42.078 0 41.7223
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260113 0 23.02 23.22 23.02 23.15 88100 23.15 up up correct
SDD.US ProShares UltraShort SmallCap600 20260113 0 11.3 11.35 11.3 11.32 1700 11.32 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260113 0 31.25 31.25 31.09 31.15 6966 30.8796 down down correct
SDIV.US Global X SuperDividend ETF 20260113 0 24.88 24.91 24.7999 24.85 402342 24.4815 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260113 0 62.53 62.67 62.23 62.4 70200 62.4 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260113 0 29.21 30.08 29.14 29.86 5213800 29.86 up up correct
SDP.US ProShares UltraShort Utilities 20260113 0 12.42 12.6 12.32 12.4 4000 12.4 down down correct
SDS.US ProShares UltraShort S&P500 20260113 0 66.02 66.81 65.92 66.35 1944300 66.35 up up correct
SDY.US SPDR S&P Dividend ETF 20260113 0 144.28 144.83 143.68 144.43 361700 144.43 up up correct
SEF.US ProShares Short Financials 20260113 0 30.92 31.041 30.92 31.0404 4199 31.0404 up up correct
SEIX.US Virtus ETF Trust II 20260113 0 23.43 23.436 23.42 23.422 72600 23.2142 down down correct
SFY.US Tidal ETF Trust 20260113 0 134.87 134.87 133.99 134.387 17200 134.387 down up incorrect
SFYF.US SoFi Social 50 ETF 20260113 0 57.05 57.19 56.75 56.93 8200 56.93 down up incorrect
SFYX.US Tidal ETF Trust 20260113 0 17.18 17.18 17.11 17.15 2400 17.15 down up incorrect
SGDJ.US Sprott Funds Trust 20260113 0 93.46 94.384 92.56 92.64 61200 92.64 down up incorrect
SGDM.US Sprott Gold Miners ETF 20260113 0 78.11 79.103 77.7 78.2 44700 78.2 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260113 0 44.01 44.17 43.55 43.7 4223800 43.7 down down correct
SGOV.US iShares Trust 20260113 0 100.49 100.5 100.49 100.5 14163000 99.9201 up up correct
SH.US ProShares Short S&P500 20260113 0 35.4 35.61 35.37 35.48 6580300 35.48 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260113 0 135.47 135.47 134.325 134.5339 1883 134.1847 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260113 0 48.15 48.21 48.14 48.19 3837957 47.9746 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260113 0 47.214 47.214 47.214 47.214 100 47.214
SHYG.US iShares Trust 20260113 0 43.06 43.06 43.0229 43.05 864385 42.5575 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260113 0 45.15 45.17 45.11 45.1502 19493 44.6657 up up correct
SIFI.US Harbor Scientific Alpha Income 20260113 0 43.998 44.12 43.97 44.0141 2461 43.6908 up up correct
SIHY.US Harbor ETF Trust 20260113 0 45.9 45.986 45.86 45.9 14900 45.4538
SIJ.US ProShares UltraShort Industrials 20260113 0 10.15 10.15 10.13 10.1459 435 10.1459 down down correct
SIL.US Global X Silver Miners ETF 20260113 0 95.83 96.98 94.33 94.43 2846200 94.43 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260113 0 32.78 33.13 31.93 32.12 10253400 32.12 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260113 0 44.55 44.68 44.408 44.408 1600 44.408 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260113 0 84.03 84.83 81.77 82.55 6183800 82.55 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260113 0 50.78 50.83 50.77 50.827 28000 50.7218 up up correct
SIXH.US 6 Meridian Hedged Equity 20260113 0 39.72 39.804 39.64 39.804 35100 39.7328 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260113 0 37.34 37.35 37.14 37.307 5300 37.1827 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260113 0 51.88 52.04 51.854 51.854 4200 51.6099 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260113 0 167.32 167.32 166.39 166.77 5000 166.77 down down correct
SJB.US ProShares Trust 20260113 0 15.21 15.23 15.21 15.22 92800 15.22 up up correct
SJNK.US SPDR Series Trust 20260113 0 25.45 25.45 25.41 25.43 3541529 25.1461 down down correct
SKF.US ProShares UltraShort Financials 20260113 0 25.38 25.96 25.38 25.9 24200 25.9 up up correct
SLV.US iShares Silver Trust 20260113 0 80.03 80.8 77.86 78.6 140656900 78.6 down down correct
SLX.US VanEck Vectors Steel ETF 20260113 0 89.29 89.95 89.22 89.55 53000 89.55 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260113 0 99.27 99.6 98.81 99.06 122400 99.06 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260113 0 96.28 96.55 95.76 95.92 132800 95.92 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260113 0 10.61 10.86 10.61 10.72 11300 10.72 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260113 0 4.26 4.295 4.11 4.22 21515 4.1066 down up incorrect
SMLF.US iShares MSCI USA Small 20260113 0 78.92 78.955 78.51 78.63 262700 78.63 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260113 0 20.67 20.725 20.67 20.725 400 20.725 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260113 0 135.38 136.21 135.38 135.6263 3981 135.6263 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260113 0 50.65 50.65 50.5887 50.63 67692 50.4011 down down correct
SMN.US ProShares Trust 20260113 0 11.49 11.49 11.38 11.38 4100 11.38 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260113 0 133.38 133.8947 133.38 133.8947 1036 133.8947 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260113 0 63.46 63.5 63.06 63.28 309400 63.28 down down correct
SOXL.US Direxion Shares ETF Trust 20260113 0 55.69 57.63 55.43 56.07 61895400 56.07 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260113 0 2.28 2.29 2.2 2.27 18892805 45.4 down up incorrect
SOYB.US Teucrium Soybean 20260113 0 21.85 21.88 21.71 21.71 43300 21.71 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260113 0 25.85 25.86 25.8 25.82 11017550 25.6562 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260113 0 29.45 29.46 29.41 29.46 502900 29.2159 up up correct
SPCX.US Collaborative Investment Series Trust 20260113 0 21.69 21.8 21.69 21.75 1600 21.75 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260113 0 39.93 39.93 39.71 39.81 50000 39.81 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260113 0 9.27 9.329 9.26 9.29 19519100 9.29 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260113 0 36.03 36.164 35.981 36.09 10868 35.8974 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260113 0 46.08 46.08 45.8 45.88 3396200 45.88 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260113 0 48.81 48.84 48.54 48.68 2519300 48.68 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260113 0 53.64 53.64 53.34 53.44 75200 53.44 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260113 0 9.58 9.617 9.58 9.6019 36261 9.5021 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260113 0 79 79 78.48 78.68 41500 78.68 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260113 0 116.94 116.94 116.02 116.32 107700 116.32 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260113 0 123.11 123.59 122.75 123.09 150700 123.09 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260113 0 48.63 48.8 48.3399 48.64 1641346 48.2469 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260113 0 77.49 77.55 77.08 77.29 2205500 77.29 down down correct
SPHY.US SPDR Series Trust 20260113 0 23.81 23.81 23.77 23.79 8436600 23.5129 down down correct
SPIB.US SPDR Series Trust 20260113 0 33.87 33.888 33.84 33.87 6030345 33.6269
SPIP.US SPDR Series Trust 20260113 0 26.04 26.06 26.02 26.03 246200 26.0196 down down correct
SPLB.US SPDR Series Trust 20260113 0 22.77 22.79 22.705 22.78 3560797 22.5777 up up correct
SPLV.US Invesco Exchange 20260113 0 72.04 72.145 71.53 72.12 2514798 71.8597 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260113 0 22.56 22.56 22.52 22.55 734200 22.4099 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260113 0 60.94 61.11 60.61 60.85 2823900 60.85 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260113 0 120.56 120.675 119.7 120.13 1336200 120.13 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260113 0 19.5 19.64 18.82 19.01 1504900 19.01 down down correct
SPRE.US Tidal ETF Trust 20260113 0 19.79 19.9 19.679 19.88 53400 19.7494 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260113 0 30.23 30.24 30.22 30.23 2208436 30.0169
SPSK.US Tidal ETF Trust 20260113 0 18.27 18.28 18.24 18.28 178100 18.1762 up up correct
SPSM.US SPDR Series Trust 20260113 0 49.46 49.6 49.21 49.29 2517100 49.29 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260113 0 28.87 28.87 28.84 28.85 1917867 28.6737 down down correct
SPTL.US SPDR Series Trust 20260113 0 26.64 26.66 26.565 26.62 8954477 26.4456 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260113 0 84.32 84.41 83.86 84.16 569800 84.16 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260113 0 29.28 29.28 29.27 29.27 786970 29.0852 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260113 0 47.974 47.974 47.65 47.7525 4146 47.7525 down down correct
SPUS.US Tidal ETF Trust 20260113 0 51.74 51.96 51.57 51.79 381200 51.7374 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260113 0 190.28 190.72 189.5 190.26 12400 190.26 down down correct
SPVM.US Invesco Exchange 20260113 0 69.33 69.33 68.79 68.85 9079 68.85 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260113 0 58.35 58.35 57.825 57.903 6900 57.903 down down correct
SPXE.US ProShares S&P 500 ex 20260113 0 75 75.02 74.925 75.02 900 75.02 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260113 0 233.2 233.78 229.06 231.39 2087900 231.39 down down correct
SPXN.US ProShares S&P 500 ex 20260113 0 75.57 75.6 75.22 75.438 1630 75.438 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260113 0 33.57 34.16 33.4801 33.81 8105840 33.81 up up correct
SPXT.US ProShares S&P 500 ex 20260113 0 106.86 106.86 106.15 106.274 90200 106.274 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260113 0 47.04 47.88 46.93 47.39 4340900 47.39 up up correct
SPXV.US ProShares S&P 500 ex 20260113 0 75.756 75.756 75.756 75.756 300 75.756
SPY.US SPDR S&P 500 ETF Trust 20260113 0 695.49 696.09 691.35 693.77 78309727 693.77 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260113 0 43.414 43.414 43.31 43.388 3200 43.388 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260113 0 44.29 44.44 44.005 44.31 1245600 44.31 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260113 0 108.37 108.67 107.65 108.1 4494000 108.1 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260113 0 58.2 58.27 57.87 58.04 4591200 58.04 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260113 0 57.25 57.251 56.91 57.11 49800 57.11 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260113 0 41.41 41.44 41.4 41.41 2025522 40.9245
SRS.US ProShares Trust 20260113 0 48.92 49.66 47.971 48.0285 12823 48.0285 down down correct
SRTY.US ProShares Trust 20260113 0 35.04 35.83 34.87 35.48 1234700 35.48 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260113 0 29.94 30.14 29.77 30.1096 45847 29.8936 up up correct
SSG.US ProShares UltraShort Semiconductors 20260113 0 28.61 28.8 27.77 28.42 87500 28.42 down down correct
SSO.US ProShares Ultra S&P500 20260113 0 60.16 60.23 59.42 59.82 2606800 59.82 down down correct
SSPY.US Syntax ETF Trust 20260113 0 89.63 89.74 89.43 89.51 900 89.51 down down correct
STIP.US iShares 0 20260113 0 102.54 102.58 102.52 102.56 523000 102.56 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260113 0 33.995 34.1031 33.91 34.1031 864 34.1031 up up correct
STPZ.US PIMCO 1 20260113 0 53.73 53.75 53.72 53.74 39900 53.74 up up correct
SUB.US iShares Short 20260113 0 107.04 107.14 106.98 107.13 3670951 106.68 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260113 0 142.35 142.42 141.6 142.05 82900 142.05 down down correct
SVOL.US Simplify Volatility Premium ETF 20260113 0 17.96 18.01 17.802 17.84 350000 17.228 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260113 0 32.78 32.82 32.71 32.7349 8269 32.7349 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260113 0 32.798 32.82 32.72 32.72 1900 32.72 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260113 0 12.08 12.08 11.72 11.74 5200 11.74 down down correct
SZNE.US Pacer Funds Trust 20260113 0 36.78 36.79 36.75 36.78 919 36.7331
TAAG.US Trend Aggregation Growth ETF 20260113 0 0.0397 0.0397 0.0397 0.0397 400 0.0397
TAGG.US TagLikeMe Corp 20260113 0 43.15 43.19 43.1 43.16 30033 42.8554 up down incorrect
TAGS.US Teucrium Commodity Trust 20260113 0 22.69 22.72 22.6 22.65 2600 22.65 down up incorrect
TAN.US Invesco Exchange 20260113 0 52.45 52.8099 51.81 52.19 799422 52.19 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260113 0 50.74 50.75 50.7097 50.7097 20314 50.3607 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260113 0 23.96 24.03 23.96 23.98 44600 23.98 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260113 0 34.36 34.66 34.36 34.47 211300 34.47 up up correct
TBUX.US T. Rowe Price Exchange 20260113 0 49.91 49.92 49.9 49.91 167800 49.5706
TBX.US ProShares Trust 20260113 0 27.83 27.83 27.8 27.81 1400 27.81 down down correct
TCHP.US T. Rowe Price Exchange 20260113 0 50.38 50.4 49.9 50.16 916100 50.16 down down correct
TDSB.US Exchange Listed Funds Trust 20260113 0 24.32 24.33 24.29 24.311 10800 24.311 down down correct
TDSC.US Exchange Listed Funds Trust 20260113 0 25.84 25.86 25.79 25.817 16500 25.817 down up incorrect
TDTF.US FlexShares iBoxx 5 20260113 0 24.02 24.04 24.01 24.03 51300 24.03 up down incorrect
TDTT.US FlexShares Trust 20260113 0 24.09 24.1 24.07 24.09 224500 24.09
TDVG.US T. Rowe Price Exchange 20260113 0 46 46 45.69 45.81 67700 45.81 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260113 0 61.93 61.952 61.37 61.58 12600 61.58 down up incorrect
TECL.US Direxion Shares ETF Trust 20260113 0 123.8 125.8 121.51 123.2 587000 123.2 down down correct
TECS.US Direxion Shares ETF Trust 20260113 0 16.35 16.67 16.11 16.46 1327700 16.46 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260113 0 46.23 46.43 46.08 46.147 46000 46.147 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260113 0 45.95 45.9649 45.9 45.9 397007 45.6346 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260113 0 50.52 50.53 50.51 50.53 1985400 50.238 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260113 0 46.14 46.1703 45.887 46.1 5245 46.1 down down correct
THD.US iShares MSCI Thailand ETF 20260113 0 58.74 58.76 58.52 58.63 192100 58.63 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260113 0 66.35 66.92 65.62 65.921 5600 65.921 down down correct
TINT.US ProShares Trust 20260113 0 34.977 34.977 34.977 34.977 100 34.977
TINY.US ProShares Trust 20260113 0 60.6 60.6 60.255 60.2651 812 60.2651 down down correct
TIP.US iShares TIPS Bond ETF 20260113 0 110.3 110.36 110.19 110.28 2589900 110.28 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260113 0 19.12 19.14 19.12 19.12 418048 19.1091
TIPZ.US PIMCO ETF Trust 20260113 0 53.09 53.14 53.08 53.1 5200 53.1 up up correct
TLH.US iShares Trust 20260113 0 102.35 102.38 102.06 102.24 1000603 101.5285 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260113 0 95.88 95.88 95.16 95.16 6400 95.16 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260113 0 66.84 66.84 66.47 66.52 4500 66.52 down down correct
TMF.US Direxion Shares ETF Trust 20260113 0 38.06 38.1 37.63 37.96 4199800 37.96 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260113 0 36.42 36.83 36.38 36.49 1183800 36.49 up up correct
TNA.US Direxion Shares ETF Trust 20260113 0 54.8 55.1 53.61 54.16 8612500 54.16 down down correct
TOK.US iShares MSCI Kokusai ETF 20260113 0 140.355 140.55 140.19 140.55 4686 140.55 up down incorrect
TOLZ.US ProShares Trust 20260113 0 53.83 54.09 53.65 54.09 15300 54.09 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260113 0 40.34 40.35 40.3 40.32 287744 39.9992 down up incorrect
TOTR.US T. Rowe Price Exchange 20260113 0 40.91 40.97 40.87 40.893 4500 40.5434 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260113 0 39.57 39.718 39.38 39.606 15400 39.4672 up down incorrect
TPIF.US Timothy Plan International ETF 20260113 0 35.67 35.67 35.51 35.51 32200 35.4706 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260113 0 33.58 33.97 33.13 33.54 21200 33.54 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260113 0 43.58 43.58 43.26 43.279 13200 43.2069 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260113 0 35.06 35.48 35.06 35.34 43000 35.34 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260113 0 34.485 34.53 34.41 34.487 5300 34.487 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260113 0 43.67 43.67 43.36 43.51 166600 43.51 down down correct
TTT.US ProShares Trust 20260113 0 65.48 66.14 65.46 65.67 16600 65.67 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260113 0 28.19 28.62 28.1 28.41 440800 28.41 up down incorrect
TYD.US Direxion Daily 7 20260113 0 25.45 25.51 25.44 25.44 9100 25.44 down up incorrect
TYO.US Direxion Daily 7 20260113 0 13.26 13.26 13.23 13.26 5100 13.26
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260113 0 6.21 6.35 6.17 6.29 109670900 6.29 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260113 0 28.71 28.71 27.631 27.774 24500 27.774 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260113 0 28.2 28.2 27.64 27.76 3400 27.76 down down correct
UBT.US ProShares Trust 20260113 0 16.81 16.82 16.69 16.79 128300 16.79 down down correct
UCC.US ProShares Trust 20260113 0 56.55 56.55 55.98 56.27 1700 56.27 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260113 0 28.9311 28.9311 28.9311 28.9311 39 28.9311
UCO.US ProShares Ultra Bloomberg Crude Oil 20260113 0 21 21.49 20.98 21.34 5149000 21.34 up up correct
UCON.US First Trust Exchange 20260113 0 25.19 25.22 25.19 25.215 762502 25.0355 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260113 0 18.12 18.14 18.07 18.09 80700 18.09 down down correct
UDOW.US ProShares Trust 20260113 0 63.18 63.33 61.3 61.78 4179500 61.78 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260113 0 58.43 58.43 58.17 58.18 6600 58.18 down down correct
UGA.US United States Gasoline Fund LP 20260113 0 65.16 66.19 65.16 65.73 13800 65.73 up up correct
UGE.US ProShares Ultra Consumer Goods 20260113 0 17.77 18.18 17.77 18.18 22900 18.18 up up correct
UGL.US ProShares Trust II 20260113 0 63.46 63.9 62.09 62.56 3268300 62.56 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260113 0 47.44 47.46 47.3915 47.435 143986 47.1148 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260113 0 66.36 66.36 66.17 66.2125 2954 66.1956 down down correct
UJB.US ProShares Ultra High Yield 20260113 0 79.62 79.62 79.62 79.62 100 79.62
ULE.US ProShares Trust II 20260113 0 12.97 12.97 12.92 12.97 8200 12.97
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260113 0 40.56 40.56 40.54 40.5405 83937 40.2781 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260113 0 94.265 94.43 94.265 94.3915 1381 94.0905 up up correct
UMDD.US ProShares UltraPro MidCap400 20260113 0 29.5 29.51 29.19 29.4 2200 29.4 down down correct
UMI.US USCF Midstream Energy Income Fund 20260113 0 48.83 49.5 48.83 49.45 22100 48.9361 up up correct
UNG.US United States Natural Gas Fund LP 20260113 0 11.14 11.42 10.97 11.32 16766700 11.32 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260113 0 6.71 6.86 6.7 6.83 43300 6.83 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260113 0 122.41 122.68 120.2 121.43 3235400 121.43 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260113 0 94.45 94.6201 94.37 94.4934 1726 94.4934 up down incorrect
UPW.US ProShares Ultra Utilities 20260113 0 21.5 21.78 21.46 21.77 5800 21.77 up down incorrect
URA.US Global X Funds 20260113 0 52.2 52.25 50.62 50.77 4358500 50.77 down up incorrect
URE.US ProShares Ultra Real Estate 20260113 0 59.29 60.4266 58.82 60.4266 3128 60.4266 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260113 0 65.59 65.59 64.1 64.28 585700 64.28 down down correct
URTH.US iShares MSCI World ETF 20260113 0 190.06 190.09 188.95 189.53 260900 189.53 down down correct
URTY.US ProShares Trust 20260113 0 64.04 64.35 62.6 63.25 1205800 63.25 down down correct
USAI.US Pacer American Energy Independence ETF 20260113 0 38 38.55 38 38.54 2724 38.247 up up correct
USCI.US United States Commodity Index Funds Trust 20260113 0 80.9 81.5 80.72 81.23 58859 81.23 up up correct
USD.US ProShares Ultra Semiconductors 20260113 0 56.15 57.7 55.5506 56.39 609250 56.39 up up correct
USDU.US WisdomTree Trust 20260113 0 25.95 26.015 25.95 26 93674 26 up up correct
USFR.US WisdomTree Trust 20260113 0 50.38 50.39 50.38 50.38 3074767 50.0811
USL.US United States 12 Month Oil Fund LP 20260113 0 34.72 35.13 34.72 35 36500 35 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260113 0 41.99 41.99 41.79 41.865 200 41.865 down down correct
USO.US United States Oil Fund LP 20260113 0 72.78 73.94 72.75 73.48 10694200 73.48 up up correct
USRT.US iShares Core U.S. REIT ETF 20260113 0 57.99 58.28 57.45 58.19 496700 58.19 up up correct
USSG.US DBX ETF Trust 20260113 0 64.95 64.95 64.57 64.83 8400 64.83 down down correct
UST.US ProShares Ultra 7 20260113 0 43.83 43.83 43.72 43.78 8700 43.78 down down correct
USTB.US VictoryShares USAA Core Short 20260113 0 50.88 50.89 50.85 50.89 387903 50.519 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260113 0 96.11 96.11 95.3699 95.4809 29499 95.1979 down down correct
UTES.US ETFis Series Trust I 20260113 0 79.15 79.84 78.86 79.53 178600 79.53 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260113 0 39.9 40.99 39.44 40.73 118600 40.73 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260113 0 27.27 27.37 27.27 27.35 747800 27.35 up up correct
UWM.US ProShares Ultra Russell2000 20260113 0 53.3 53.44 52.51 52.86 804889 52.86 down down correct
UXI.US ProShares Ultra Industrials 20260113 0 51.53 51.72 51.43 51.57 2800 51.57 up up correct
UYG.US ProShares Ultra Financials 20260113 0 92 92.2 89.32 89.59 51400 89.59 down down correct
UYM.US ProShares Ultra Basic Materials 20260113 0 28.12 28.2 27.83 28.2 17500 28.2 up up correct
VALQ.US American Century ETF Trust 20260113 0 68.265 68.37 68.1037 68.16 20124 67.9538 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260113 0 224.67 225.27 223.43 224.6 58100 224.6 down down correct
VB.US Vanguard Small 20260113 0 273 273.68 271.44 272.52 594700 272.52 down down correct
VBK.US Vanguard Small 20260113 0 323.23 323.7 320.95 322.34 2284800 322.34 down down correct
VBND.US ETF Series Solutions 20260113 0 44.13 44.18 44.08 44.13 25065 43.8904
VBR.US Vanguard Small 20260113 0 222.39 222.9 221.14 221.91 3435800 221.91 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260113 0 17.2 17.22 16.92 16.99 26386 16.99 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260113 0 26.77 27.01 26.77 26.8476 1080 26.8476 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260113 0 412.72 412.97 409.48 411.41 43700 411.41 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260113 0 218.38 220.78 218.38 220.62 173300 220.62 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260113 0 131.46 133.36 131.46 132.42 640300 132.42 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260113 0 64.82 64.84 64.42 64.56 21135800 64.56 down down correct
VEGA.US AdvisorShares Trust 20260113 0 50.031 50.1707 49.94 50.1707 1576 50.1707 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260113 0 39.98 40.35 39.97 40.34 24900 40.34 up up correct
VEGN.US US Vegan Climate ETF 20260113 0 61.9 61.9 61.74 61.75 2400 61.75 down down correct
VEU.US Vanguard FTSE All 20260113 0 76.47 76.51 76.07 76.25 3295800 76.25 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260113 0 134.87 134.87 132.39 132.57 1143500 132.57 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260113 0 86.13 86.14 85.64 85.79 2447200 85.79 down down correct
VGT.US Vanguard World Fund 20260113 0 765.52 769.17 760.99 764.41 501700 764.41 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260113 0 293.04 293.04 289.4 291.37 207600 291.37 down up incorrect
VIDI.US ETF Series Solutions 20260113 0 35.15 35.15 34.85 35.01 22300 35.01 down up incorrect
VIG.US Vanguard Specialized Funds 20260113 0 225.72 225.79 224.17 224.8 1487600 224.8 down up incorrect
VIOG.US Vanguard S&P Small 20260113 0 127.75 128.2 127.28 127.56 16400 127.56 down up incorrect
VIOO.US Vanguard Admiral Funds 20260113 0 117.11 117.4 116.51 116.69 83400 116.69 down down correct
VIOV.US Vanguard S&P Small 20260113 0 103.68 103.79 102.9 103.06 55500 103.06 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260113 0 318.41 319.29 317.23 318.12 79500 318.12 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260113 0 218.04 218.55 216.91 217.4 13100 217.4 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260113 0 49.23 49.23 49.22 49.23 337129 48.8522
VNQ.US Vanguard Specialized Funds 20260113 0 89.62 90.16 88.81 90.09 3085200 90.09 up up correct
VNSE.US Natixis ETF Trust II 20260113 0 39.437 39.437 39.437 39.437 0 39.437
VO.US Vanguard Mid 20260113 0 299.65 300.18 298.26 299.42 1036200 299.42 down down correct
VOE.US Vanguard Mid 20260113 0 183.77 184.35 182.87 183.44 238000 183.44 down down correct
VOO.US Vanguard S&P 500 ETF 20260113 0 639.68 640.15 635.82 638.03 8860000 638.03 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260113 0 451.66 452.7 448.58 450.4 244400 450.4 down down correct
VOOV.US Vanguard Admiral Funds 20260113 0 210.05 210.2 208.82 209.36 120900 209.36 down down correct
VOT.US Vanguard Mid 20260113 0 287.02 287.47 285.28 286.91 150100 286.91 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260113 0 195.56 196.28 193.99 194.81 239700 194.81 down down correct
VPC.US ETFis Series Trust I 20260113 0 18.1 18.108 17.95 17.96 30500 17.96 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260113 0 95.15 95.15 94.41 94.58 751100 94.58 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260113 0 185.28 186.77 184.58 186.37 182200 186.37 up up correct
VRAI.US Virtus Real Asset Income ETF 20260113 0 23.78 24.06 23.78 23.9861 4137 23.9861 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260113 0 24.44 24.45 24.4135 24.44 473612 24.2373
VSLU.US ETF Opportunities Trust 20260113 0 44.47 44.525 43.99 44.354 36600 44.354 down down correct
VSS.US Vanguard FTSE All 20260113 0 148.44 148.5 147.69 147.74 390900 147.74 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260113 0 145.18 145.26 144.38 144.7 4232100 144.7 down down correct
VTEB.US Vanguard Tax 20260113 0 50.6 50.6 50.555 50.58 8507441 50.2935 down down correct
VTI.US Vanguard Index Funds 20260113 0 343.4 343.54 341.26 342.34 8088126 342.34 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260113 0 197.3 197.5 196.01 196.59 10943400 196.59 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260113 0 492.25 493.68 488.72 491.24 7915700 491.24 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260113 0 67.559 67.575 67.05 67.191 14000 67.191 down up incorrect
VV.US Vanguard Large 20260113 0 320.84 321.02 318.78 319.76 295000 319.76 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260113 0 56.14 56.19 55.83 55.96 18907200 55.96 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260113 0 219.85 220.19 218.26 219.22 271200 219.22 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260113 0 147.92 148.16 147.26 147.59 1330400 147.59 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260113 0 56.5 56.502 55.24 56.21 21200 56.21 down down correct
WBIF.US Absolute Shares Trust 20260113 0 31.57 31.581 31.52 31.581 11700 31.581 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260113 0 23.74 23.75 23.67 23.7432 18473 23.7042 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260113 0 35.45 35.5101 35.45 35.4866 11734 35.4866 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260113 0 32.73 32.75 32.56 32.641 15800 32.641 down down correct
WDIV.US SPDR Index Shares Funds 20260113 0 76.62 76.62 76.04 76.21 16400 76.21 down down correct
WEAT.US Teucrium Wheat 20260113 0 20.08 20.21 20 20.115 90690 20.115 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260113 0 27.19 27.72 26.45 26.91 83800 26.91 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260113 0 20.16 20.77 19.922 20.48 28300 20.48 up up correct
WIP.US SPDR FTSE International Government Inflation 20260113 0 39.98 39.98 39.81 39.81 48749 39.6221 down down correct
WLTH.US WLTH 20260113 0 10.15 11.5 9.7 10.47 6292400 10.47 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260113 0 42.09 42.09 41.75 41.86 3200 41.86 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260113 0 39.25 39.25 38.89 39 13512 39 down down correct
WWJD.US Inspire International ESG ETF 20260113 0 37.255 37.255 37.1 37.17 44800 37.17 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260113 0 285.01 285.26 280.26 281.43 372700 281.43 down down correct
XBI.US SPDR S&P Biotech ETF 20260113 0 123.36 124.29 121.87 123.85 8421700 123.85 up up correct
XCEM.US Columbia EM Core ex 20260113 0 40.25 40.26 39.98 40.04 151800 40.04 down down correct
XCLR.US Global X S&P 500® Collar 95 20260113 0 27.31 27.322 27.31 27.322 732 27.322 up up correct
XDIV.US Metaurus Equity Component Trust 20260113 0 28.31 28.31 28.08 28.2 43000 28.2 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260113 0 89.19 91.13 89.19 90.36 115400 90.36 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260113 0 113.95 115.01 113.65 114.88 2716600 114.88 up down incorrect
XHE.US SPDR Series Trust 20260113 0 90.18 90.18 87.9562 88.28 9788 88.28 down up incorrect
XHS.US SPDR Series Trust 20260113 0 110.69 110.69 109.165 109.175 16606 109.175 down up incorrect
XITK.US SPDR Series Trust 20260113 0 183.6775 183.6775 181.5 181.5878 2249 181.5878 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20260113 0 48.6 48.76 48.39 48.73 10797500 48.73 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260113 0 117.6 117.92 116.456 116.89 7757800 116.89 down down correct
XLE.US The Select Sector SPDR Trust 20260113 0 46.73 47.39 46.68 47 50469238 47 up up correct
XLF.US Financial Select Sector SPDR Fund 20260113 0 55.15 55.23 54.15 54.23 77045100 54.23 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260113 0 59.71 59.8 59.29 59.51 3411800 59.51 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260113 0 163.88 164.54 163.42 164.01 9580400 164.01 up up correct
XLK.US Technology Select Sector SPDR Fund 20260113 0 146.85 147.52 145.85 146.48 16552200 146.48 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260113 0 80.21 81.19 80.21 81.11 26284200 81.11 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260113 0 40.61 40.975 40.25 40.93 8778300 40.93 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260113 0 62.9 63.027 62.5 62.726 30300 62.726 down down correct
XLU.US The Select Sector SPDR Trust 20260113 0 42.62 42.96 42.42 42.85 22207400 42.85 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260113 0 157.65 157.67 155.74 156.74 11756500 156.74 down down correct
XLY.US The Select Sector SPDR Trust 20260113 0 124.53 124.6955 123.42 124.21 9033258 124.21 down down correct
XME.US SPDR Series Trust 20260113 0 121.62 122.21 119.36 119.76 2020200 119.76 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260113 0 107.77 107.88 106.9 107.24 309000 107.24 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260113 0 63.66 63.68 63.09 63.48 32200 63.48 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260113 0 141.96 142.68 141.68 142.35 200700 142.35 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260113 0 66.21 66.21 65.61 65.63 82400 65.63 down down correct
XNTK.US SPDR NYSE Technology ETF 20260113 0 288.91 290 286.96 287.7 27000 287.7 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260113 0 128.98 131.36 128.57 129.75 6641800 129.75 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260113 0 66.12 66.2402 66.12 66.2402 231 66.2402 up up correct
XPH.US SPDR Series Trust 20260113 0 55.58 55.79 54.73 55.79 80500 55.79 up up correct
XPND.US First Trust Exchange 20260113 0 36.47 36.47 36.3 36.303 3600 36.303 down down correct
XPP.US ProShares Ultra FTSE China 50 20260113 0 28.85 29.12 28.69 28.83 8000 28.83 down down correct
XRLV.US Invesco S&P 500 ex 20260113 0 54.42 54.4971 54.05 54.4971 1239 54.314 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260113 0 18.05 18.05 18.01 18.021 12300 17.6614 down down correct
XRT.US SPDR S&P Retail ETF 20260113 0 90.17 90.46 89.85 90.39 3264900 90.39 up up correct
XSD.US SPDR Series Trust 20260113 0 350.88 352.93 348.81 349.85 25900 349.85 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260113 0 47.58 47.64 47.24 47.28 9600 47.28 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260113 0 75.66 76.27 75.58 75.78 219600 75.78 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260113 0 41 41.04 40.655 40.775 160700 40.775 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260113 0 59.75 59.77 59.43 59.43 12400 59.43 down down correct
XSW.US SPDR S&P Software & Services ETF 20260113 0 190.91 190.95 186.72 187.52 18500 187.52 down down correct
XTL.US SPDR Series Trust 20260113 0 159.95 161.55 159.85 160.57 9900 160.57 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260113 0 97.44 97.45 96.64 96.85 7400 96.85 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260113 0 23.5484 23.5484 23.5484 23.5484 4 23.5484
XYLD.US Global X Funds 20260113 0 40.99 41 40.97 40.99 1034900 40.292
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260113 0 27.88 27.92 27.787 27.87 90700 27.6341 down down correct
YANG.US Direxion Shares ETF Trust 20260113 0 21.18 21.64 21.01 21.34 2031800 21.34 up up correct
YCL.US ProShares Ultra Yen 20260113 0 18.55 18.56 18.47 18.5 115300 18.5 down down correct
YCS.US ProShares UltraShort Yen 20260113 0 52.52 52.71 52.52 52.67 30900 52.67 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260113 0 49.3 49.7 48.15 48.9 1556200 48.9 down down correct
YLD.US Principal Exchange 20260113 0 19.05 19.09 19.05 19.05 245007 18.8244
YOLO.US AdvisorShares Trust 20260113 0 3.35 3.4 3.28 3.34 63200 3.34 down down correct
YXI.US ProShares Short FTSE China 50 20260113 0 19.3 19.46 19.27 19.32 40900 19.32 up up correct
YYY.US Amplify ETF Trust 20260113 0 11.69 11.71 11.67 11.68 197962 11.4437 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260113 0 22.77 22.77 22.69 22.75 7100 22.75 down down correct
ZIG.US ETF Series Solutions 20260113 0 38.08 38.148 38.06 38.148 1700 38.148 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260113 0 64.85 64.92 64.44 64.73 287100 64.73 down down correct
ZSL.US ProShares Trust II 20260113 0 3.16 3.38 3.1 3.31 19275111 33.1 up up correct
ZZZ.US TEST TICKER FOR UTP 20260113 0 30.19 30.4254 30.19 30.4254 2894 30.4254 up up correct

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