CollectAI

close-nyse_etfs

2026/01/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260114 0 25.014 25.06 25.006 25.023 2700 24.829 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260114 0 45.74 45.81 45.4 45.72 2391600 45.72 down down correct
ABEQ.US Absolute Core Strategy ETF 20260114 0 36.79 36.899 36.75 36.899 2200 36.899 up up correct
ACES.US ALPS Clean Energy ETF 20260114 0 35.33 35.53 35.01 35.13 50000 35.13 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260114 0 43.037 43.037 43.037 43.037 100 43.037
ACVF.US ETF Opportunities Trust 20260114 0 50.2 50.2 49.85 50.13 3100 50.13 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260114 0 18.44 18.86 18.43 18.51 6500 18.51 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260114 0 28.01 28.05 27.66 28.03 77200 28.03 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260114 0 40.11 40.11 39.835 40.04 37900 40.04 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260114 0 36.05 36.11 35.9 36.066 16900 36.066 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260114 0 34.25 34.25 34 34.218 19313 34.218 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260114 0 100.23 100.41 100.23 100.35 8585382 99.7125 up up correct
AGGY.US WisdomTree Trust 20260114 0 44.19 44.29 44.19 44.2748 126026 43.9759 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260114 0 29.98 29.98 29.7 29.9 58700 29.9 down up incorrect
AGQ.US ProShares Trust II 20260114 0 258.34 267.79 246.1 266.56 12258600 266.56 up down incorrect
AGZ.US iShares Agency Bond ETF 20260114 0 110.31 110.39 110.3 110.31 13966 109.6516
AHYB.US American Century ETF Trust 20260114 0 46.855 46.87 46.82 46.87 3600 46.3925 up down incorrect
AIEQ.US AI Powered Equity ETF 20260114 0 45.56 45.67 45.34 45.609 34700 45.609 up down incorrect
ALTL.US Pacer Funds Trust 20260114 0 43.8 43.98 43.63 43.98 5758 43.9163 up up correct
AMAX.US Starboard Investment Trust 20260114 0 8.125 8.16 8.09 8.14 207600 7.9789 up up correct
AMLP.US ALPS ETF Trust 20260114 0 49.11 49.45 49.02 49.12 1841234 48.1512 up up correct
AMOM.US QRAFT AI 20260114 0 49.9 50.102 49.8 50.102 1900 50.102 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260114 0 19.8354 19.8354 19.8354 19.8354 3 19.5439
AMZA.US InfraCap MLP ETF 20260114 0 41.21 41.67 41.185 41.67 36188 41.0172 up down incorrect
ANEW.US ProShares Trust 20260114 0 51.5215 51.5215 51.5215 51.5215 209 51.5215
AOA.US iShares Trust 20260114 0 91.4 91.4 90.92 91.28 124700 91.28 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260114 0 40.64 40.75 40.614 40.67 166235 40.4981 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20260114 0 48.28 48.3 48.17 48.3 188900 48.3 up up correct
AOR.US iShares Trust 20260114 0 66.11 66.11 65.85 66.09 194300 66.09 down down correct
ARB.US AltShares Trust 20260114 0 29.06 29.06 28.988 29.04 3300 29.04 down down correct
ARGT.US Global X Funds 20260114 0 93.25 94 92.05 92.32 223000 92.32 down down correct
ARKF.US ARK ETF Trust 20260114 0 49.2 49.28 48.5 48.9 158800 48.9 down down correct
ARKK.US ARK ETF Trust 20260114 0 83.03 83.33 82.12 83.2 7366400 83.2 up up correct
ARKW.US ARK Next Generation Internet ETF 20260114 0 152.21 152.55 149.63 151.095 135100 151.095 down down correct
ASEA.US Global X Funds 20260114 0 18.78 18.84 18.75 18.77 24400 18.77 down down correct
ASHR.US DBX ETF Trust 20260114 0 33.68 33.71 33.59 33.68 8158900 33.68
ASHS.US Xtrackers Harvest CSI 500 China 20260114 0 42.49 42.61 42.49 42.58 25700 42.58 up up correct
ATFV.US Alger 35 ETF 20260114 0 36.05 36.05 35.26 35.49 25300 35.49 down down correct
AUSF.US Global X Funds 20260114 0 47.65 48 47.65 48 66072 47.6992 up up correct
AVDE.US American Century ETF Trust 20260114 0 85.23 85.34 85.02 85.33 1204100 85.2342 up up correct
AVDV.US American Century ETF Trust 20260114 0 98.2 98.518 98.045 98.39 825100 98.2737 up up correct
AVEM.US American Century ETF Trust 20260114 0 80.75 81.07 80.617 81.05 4164400 80.9923 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260114 0 60.86 61.05 60.71 61.05 49900 60.9846 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260114 0 42.08 42.145 42.07 42.12 541900 41.8171 up up correct
AVIV.US Avantis International Large Cap 20260114 0 73.62 73.75 73.48 73.67 88547 73.5732 up up correct
AVLV.US American Century ETF Trust 20260114 0 78.76 79.02 78.49 78.92 473500 78.6967 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260114 0 46.551 46.58 46.53 46.555 20700 46.271 up up correct
AVRE.US AVRE 20260114 0 44.14 44.49 44.14 44.46 47900 44.4234 up up correct
AVSF.US American Century ETF Trust 20260114 0 47.13 47.16 47.13 47.13 626500 46.7906
AVUS.US American Century ETF Trust 20260114 0 114.5 114.71 113.97 114.59 258300 114.3449 up up correct
AVUV.US American Century ETF Trust 20260114 0 107.12 107.905 106.925 107.58 1274000 107.3036 up up correct
AWAY.US ETFMG Travel Tech ETF 20260114 0 20.895 20.895 20.24 20.32 3100 20.32 down down correct
BAB.US Invesco Exchange 20260114 0 27.31 27.44 27.28 27.39 73698 27.2102 up down incorrect
BAR.US GraniteShares Gold Trust 20260114 0 45.68 45.73 45.32 45.65 1135300 45.65 down down correct
BATT.US Amplify ETF Trust 20260114 0 15.06 15.21 14.924 15.17 99800 15.17 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260114 0 39.81 41.49 39.81 41.49 14200 41.49 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260114 0 112.5 113.015 112.38 112.982 73400 112.982 up up correct
BBP.US ETFis Series Trust I 20260114 0 80.26 81.168 80.1 81.168 5900 81.168 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260114 0 78.18 78.8158 78.1778 78.8158 5217 78.8158 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260114 0 32.46 32.5 32.237 32.266 62600 32.266 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260114 0 20.53 20.58 20.345 20.41 2585900 20.41 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260114 0 23.5 24.3519 23.5 23.658 3857 23.658 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260114 0 16.57 16.8839 16.3 16.8839 2348 16.8839 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260114 0 8.97 9.09 8.89 9.04 42200 9.04 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260114 0 33.72 33.72 33.408 33.408 300 33.408 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260114 0 2.57 2.74 2.56 2.68 103670 53.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260114 0 19.98 19.98 19.88 19.939 13600 19.939 down down correct
BFOR.US Barron's 400 ETF 20260114 0 85.67 85.67 85.0808 85.5768 2597 85.5768 down down correct
BIBL.US Northern Lights Fund Trust IV 20260114 0 47.42 47.49 47.145 47.49 24600 47.49 up up correct
BIGY.US ETF Series Solutions 20260114 0 52.1 52.24 51.91 52.17 10600 51.1242 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260114 0 91.5 91.5 91.49 91.5 8005900 90.9845
BILS.US SPDR Series Trust 20260114 0 99.32 99.33 99.32 99.32 468500 98.7479
BITO.US ProShares Bitcoin Strategy ETF 20260114 0 13.28 13.6 13.24 13.56 66498400 13.5272 up up correct
BITQ.US Exchange Traded Concepts Trust 20260114 0 23.92 24.25 23.56 23.89 237000 23.89 down down correct
BIV.US Vanguard Intermediate 20260114 0 78.05 78.18 78.03 78.11 3053095 77.5877 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260114 0 14.2 14.49 14.14 14.47 967100 14.47 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260114 0 42.56 42.62 42.53 42.599 113700 42.324 up up correct
BKEM.US BNY Mellon ETF Trust 20260114 0 79.06 79.092 79.06 79.092 1300 79.092 up up correct
BKF.US iShares MSCI BRIC ETF 20260114 0 45 45.2 44.99 45.1722 4617 45.1722 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260114 0 48.25 48.339 48.25 48.31 29900 47.8032 up up correct
BKIE.US BNY Mellon International Equity ETF 20260114 0 95.54 95.66 95.3 95.66 28200 95.66 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260114 0 132.47 132.618 131.55 132.33 88200 132.33 down down correct
BKLN.US Invesco Exchange 20260114 0 21.06 21.06 21.03 21.04 10098180 20.8304 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260114 0 115.04 115.508 114.804 115.47 11600 115.47 up up correct
BKSE.US BNY Mellon ETF Trust 20260114 0 118.77 119.2647 118.6609 119.2647 1995 119.2647 up up correct
BKUI.US BNY Mellon ETF Trust 20260114 0 49.81 49.82 49.81 49.81 15400 49.4865
BLES.US Northern Lights Fund Trust IV 20260114 0 44.56 44.89 44.56 44.89 14000 44.89 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260114 0 63.56 64.44 63.13 64.01 616700 64.01 up up correct
BLV.US Vanguard Long 20260114 0 70.05 70.355 70.04 70.32 1805524 69.7939 up up correct
BMED.US BlackRock Future Health ETF 20260114 0 31.31 31.521 31.24 31.521 2900 31.521 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260114 0 22.45 22.4757 22.45 22.47 1707 22.3211 up up correct
BNDD.US BNDD 20260114 0 96.38 97.04 95.97 96.921 32900 96.3403 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260114 0 10.15 10.15 10.036 10.036 180 50.18 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260114 0 34.5 34.5 32.765 34.13 41600 34.13 down down correct
BNO.US United States Brent Oil Fund LP 20260114 0 30.78 31.09 29.55 30.06 3031000 30.06 down down correct
BOAT.US SonicShares Global Shipping ETF 20260114 0 34.005 34.29 33.85 34.05 20300 34.05 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260114 0 16.67 16.83 15.69 16.47 21438900 16.47 down down correct
BOND.US PIMCO Active Bond Exchange 20260114 0 93.69 93.82 93.65 93.79 359493 93.0041 up up correct
BOUT.US Innovator ETFs Trust 20260114 0 38.24 38.488 38.16 38.4157 829 38.4157 up up correct
BRF.US VanEck Vectors ETF Trust 20260114 0 16.77 16.8 16.74 16.8 900 16.8 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260114 0 84.54 86.45 84.54 86.45 18361 86.45 up up correct
BSV.US Vanguard Short 20260114 0 78.86 78.91 78.85 78.86 5172399 78.3549
BTAL.US AGFiQ U.S. Market Neutral Anti 20260114 0 13.86 14.09 13.86 14.01 362700 14.01 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260114 0 57.24 57.27 56.644 57.07 3600 57.07 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260114 0 284.14 284.14 263.62 271.54 2646000 27.154 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260114 0 34.97 34.97 34.46 34.9 100800 34.9 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260114 0 22.39 22.4297 22.34 22.4 373468 22.3227 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260114 0 27.25 27.34 27.19 27.29 136980 27.2026 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260114 0 22.88 22.9099 22.865 22.88 39232 22.6799
BZQ.US ProShares Trust 20260114 0 14.44 14.44 14.08 14.1 13600 14.1 down up incorrect
CANE.US Teucrium Sugar 20260114 0 9.61 9.61 9.54 9.56 35300 9.56 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260114 0 32.53 32.79 32.53 32.7585 35163 32.7585 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260114 0 22.79 22.8661 22.79 22.8661 4160 22.8081 up up correct
CBSE.US Listed Funds Trust 20260114 0 42.79 43.142 42.69 43.142 2700 43.142 up up correct
CCOR.US Core Alternative ETF 20260114 0 26.84 26.86 26.84 26.853 6300 26.853 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260114 0 52.51 53.05 51.89 52.94 1948200 52.94 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260114 0 19.35 19.35 19.29 19.336 800 18.9021 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260114 0 19.1 19.1 19.01 19.08 10300 19.08 down down correct
CGW.US Invesco Exchange 20260114 0 64.13 64.57 64.1 64.57 16700 64.57 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260114 0 22.07 22.07 21.911 22 256200 22 down down correct
CHGX.US ETF Series Solutions 20260114 0 27.74 27.86 27.68 27.809 29065 27.809 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260114 0 21.59 21.62 21.41 21.49 157900 21.49 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260114 0 23.64 23.7018 23.57 23.7018 12992 23.7018 up up correct
CMBS.US iShares Trust 20260114 0 49.19 49.28 49.0501 49.28 59656 48.9917 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260114 0 51.24 53.02 50.5 50.63 70200 50.63 down down correct
CMF.US iShares Trust 20260114 0 57.8 57.87 57.7884 57.83 545694 57.5518 up up correct
CNBS.US Amplify ETF Trust 20260114 0 29.11 29.84 28.91 29.84 18500 29.84 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260114 0 97.05 97.05 96.3365 96.59 4573 96.59 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260114 0 46.03 46.175 45.89 46.15 18200 46.15 up up correct
COM.US Direxion Shares ETF Trust 20260114 0 30.96 30.96 30.68 30.8 22500 30.8 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260114 0 22.16 22.23 22 22.1 35900 22.1 down down correct
COPX.US Global X Copper Miners ETF 20260114 0 81.59 82.62 81.07 82.39 5410300 82.39 up down incorrect
CORN.US Teucrium Commodity Trust 20260114 0 17.15 17.16 17.02 17.09 44900 17.09 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260114 0 98.23 98.475 98.23 98.45 187324 97.7029 up down incorrect
CPER.US United States Copper Index Fund LP 20260114 0 37.35 37.51 36.92 37.5 1849200 37.5 up up correct
CQQQ.US Invesco China Technology ETF 20260114 0 57.32 57.4 57.04 57.39 2045900 57.39 up up correct
CRAK.US VanEck Vectors ETF Trust 20260114 0 39.66 40.37 39.64 40.06 30100 40.06 up up correct
CRBN.US iShares Trust 20260114 0 235.27 235.35 233.82 234.97 18800 234.97 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260114 0 17.88 18.68 17.86 18.48 77700 18.48 up down incorrect
CSD.US Invesco S&P Spin 20260114 0 109.87 109.87 109.58 109.58 1400 109.58 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260114 0 39.18 39.7 39 39.027 2000 39.027 down up incorrect
CURE.US Direxion Shares ETF Trust 20260114 0 114.81 117.64 114.65 117.61 28300 117.61 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260114 0 30.31 30.71 30.31 30.68 5600 30.68 up up correct
CVY.US Invesco Zacks Multi 20260114 0 27.76 27.85 27.72 27.85 2600 27.85 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260114 0 93.29 93.4813 92.84 93.42 1957306 93.1889 up up correct
CWEB.US Direxion Shares ETF Trust 20260114 0 46.5 46.84 45.93 46.45 520900 46.45 down down correct
CWI.US SPDR MSCI ACWI ex 20260114 0 37.31 37.38 37.21 37.38 307900 37.38 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260114 0 70.9 71.117 70.602 71.117 10900 71.117 up up correct
CZA.US Invesco Zacks Mid 20260114 0 113.88 114.16 113.87 114.15 2100 114.15 up up correct
DAT.US ProShares Big Data Refiners ETF 20260114 0 43.9333 43.9333 43.9333 43.9333 183 43.9333
DBA.US Invesco DB Multi 20260114 0 25.57 25.62 25.48 25.51 366000 25.51 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260114 0 42.94 43.08 42.9 43.08 9100 43.08 up up correct
DBB.US Invesco DB Multi 20260114 0 24.49 24.56 24.34 24.55 235200 24.55 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260114 0 23.57 23.65 23.26 23.39 1316500 23.39 down down correct
DBE.US Invesco DB Energy Fund 20260114 0 18.42 18.51 17.85 18 13272 18 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260114 0 50.13 50.22 50.03 50.21 332400 50.21 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260114 0 33.65 33.81 33.59 33.75 9600 33.75 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260114 0 49.8 49.84 49.54 49.78 24500 49.78 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260114 0 57.19 57.26 57.16 57.2484 2172 57.2484 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260114 0 100.95 101.23 100.68 101.13 57500 101.13 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260114 0 28.81 28.92 28.745 28.91 492400 28.91 up down incorrect
DBO.US Invesco DB Oil Fund 20260114 0 13.1 13.25 12.61 12.79 1184800 12.79 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20260114 0 115.46 115.98 114.28 115.96 25800 115.96 up up correct
DDM.US ProShares Ultra Dow30 20260114 0 59.11 59.41 58.6 59.33 1045900 59.33 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260114 0 21.74 21.75 21.73 21.75 4900 21.6002 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260114 0 36.751 36.855 36.751 36.855 200 36.855 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260114 0 38.25 38.51 38.25 38.459 3900 38.459 up up correct
DEM.US WisdomTree Trust 20260114 0 47.87 48.05 47.82 48.05 260200 48.05 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260114 0 34.95 35.31 34.95 35.27 184548 35.2519 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260114 0 60.48 60.48 60.26 60.445 4700 60.445 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260114 0 62.95 63.35 62.95 63.33 3400 63.33 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260114 0 40.57 40.62 40.371 40.59 2402200 40.59 up up correct
DFAE.US Dimensional ETF Trust 20260114 0 34.11 34.24 34.02 34.24 742400 34.24 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260114 0 39.4 39.49 39.344 39.47 1895900 39.47 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260114 0 73.5 74.02 73.409 73.94 486400 73.94 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260114 0 62.52 63 62.45 62.91 293200 62.91 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260114 0 47.64 47.7 47.37 47.64 887500 47.64
DFCF.US Dimensional ETF Trust 20260114 0 42.72 42.8 42.71 42.78 659100 42.6596 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260114 0 72.71 73.09 72.71 73.04 7400 73.04 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260114 0 85 87.45 82.906 87.45 440800 87.45 up up correct
DFIP.US Dimensional ETF Trust 20260114 0 41.75 41.805 41.75 41.77 110500 41.77 up up correct
DFIV.US DFIV 20260114 0 51.33 51.56 51.281 51.55 1244800 51.55 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260114 0 99.67 100.07 99.57 99.65 13600 99.65 down down correct
DFNM.US Dimensional ETF Trust 20260114 0 48.49 48.5 48.47 48.47 140100 48.3263 down down correct
DFSD.US Dimensional ETF Trust 20260114 0 48.05 48.09 48.033 48.05 538000 48.05
DFUS.US Dimensional U.S. Equity ETF 20260114 0 75.33 75.42 74.845 75.32 655000 75.32 down down correct
DGP.US DB Gold Double Long ETN 20260114 0 185.07 186.09 182.44 184.34 61900 184.34 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260114 0 70.8 71.27 70.8 71.26 2088600 71.26 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260114 0 59 59.19 58.9 59.19 83500 59.19 up up correct
DGT.US SPDR Series Trust 20260114 0 170.71 171.22 170.34 171.22 14000 171.22 up up correct
DGZ.US DB Gold Short ETN 20260114 0 5.11 5.51 5.11 5.51 4000 5.51 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260114 0 104.18 105.7007 104.18 105.6092 19285 105.2704 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260114 0 490.66 491.94 488.5517 491.58 6767817 490.793 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260114 0 18.39 18.43 18.3875 18.43 43034 18.2782 up up correct
DIG.US ProShares Ultra Oil & Gas 20260114 0 40.11 42.44 40.11 41.41 163100 41.41 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260114 0 81.99 82.4 81.97 82.25 6000 82.25 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260114 0 17.89 18.1375 17.87 18.09 381244 17.8958 up up correct
DIVO.US Amplify ETF Trust 20260114 0 45.3 45.46 45.15 45.46 733200 45.0973 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260114 0 31.353 31.391 31.26 31.391 5800 31.391 up up correct
DIVZ.US Listed Funds Trust 20260114 0 36.72 37.06 36.72 37.005 11300 36.8592 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260114 0 58.27 58.74 58.27 58.7 39000 58.7 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260114 0 39.82 39.91 39.43 39.64 49900 39.64 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260114 0 89.53 89.99 89.44 89.96 209544 89.7939 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260114 0 83.04 83.3 82.91 83.21 21700 83.21 up up correct
DMCY.US The Advisors Inner Circle Fund III 20260114 0 32.132 32.132 32.114 32.114 400 32.104 down up incorrect
DNL.US WisdomTree Global ex 20260114 0 43.37 43.44 43.13 43.37 18300 43.37
DOG.US ProShares Short Dow30 20260114 0 23.04 23.14 22.99 23 4588400 23 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260114 0 67.87 68.16 67.85 68.16 21000 68.16 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260114 0 53.44 53.89 53.44 53.8 153500 53.7588 up up correct
DOO.US WisdomTree International Dividend ex 20260114 0 74.14 78.11 74.14 77.63 182700 77.63 up up correct
DPST.US Direxion Shares ETF Trust 20260114 0 106.33 111.535 105.15 110.74 399600 110.74 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260114 0 8.47 8.5 7.985 8.24 9246800 8.24 down down correct
DRN.US Direxion Shares ETF Trust 20260114 0 8.83 9.14 8.81 9.12 512600 9.12 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260114 0 25.4 25.5 24.56 24.56 119400 24.56 down down correct
DSCF.US Discipline Fund ETF 20260114 0 24.49 24.51 24.48 24.51 3351 24.51 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260114 0 130.71 130.79 130.01 130.75 92000 130.75 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260114 0 60.06 60.58 60.06 60.55 51900 60.55 up up correct
DSTX.US ETF Series Solutions 20260114 0 32.91 33.04 32.836 32.836 3800 32.836 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260114 0 86.5 86.9147 86.46 86.9147 16318 86.7582 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260114 0 49.12 49.39 49.11 49.39 4200 49.39 up up correct
DTH.US WisdomTree International High Dividend Fund 20260114 0 52.28 52.55 52.28 52.53 74000 52.53 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260114 0 28.79 28.79 27.2 27.97 78800 27.97 down down correct
DUSL.US Direxion Shares ETF Trust 20260114 0 79.05 79.611 77.9 79.5 24100 79.5 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260114 0 5.6 5.9799 5.6 5.8 6354698 58 up up correct
DVYE.US iShares Inc. 20260114 0 32.36 32.64 32.35 32.58 134400 32.58 up up correct
DWM.US WisdomTree International Equity Fund 20260114 0 70.73 70.84 70.62 70.76 10000 70.76 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260114 0 33.16 33.2 33.14 33.16 1200 33.16
DWX.US SPDR S&P International Dividend ETF 20260114 0 44.12 44.28 44.12 44.2 22500 44.2 up up correct
DXD.US ProShares Trust 20260114 0 19.71 19.87 19.61 19.64 3754300 19.64 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260114 0 153.89 154.73 153.87 154.37 984200 154.37 up up correct
DYLD.US Two Roads Shared Trust 20260114 0 22.6 22.67 22.6 22.648 6000 22.4598 up up correct
DYNF.US BlackRock ETF Trust 20260114 0 61.04 61.12 60.445 60.87 3646600 60.87 down down correct
DZZ.US DB Gold Double Short ETN 20260114 0 3.36 3.49 3.36 3.49 4800 3.49 up down incorrect
EAGG.US iShares Trust 20260114 0 48.01 48.1 48.01 48.07 2459658 47.7617 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260114 0 29.85 29.97 29.84 29.864 4000 29.864 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260114 0 36.18 36.2461 36.18 36.2461 5146 36.2461 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20260114 0 27.89 28.145 27.89 28.1441 1151 28.1441 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20260114 0 53.15 53.18 52.7825 53.1262 1880 53.1262 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260114 0 21.44 21.465 21.43 21.46 247965 21.2694 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260114 0 33.69 33.9 33.69 33.7924 5942 33.7924 up down incorrect
ECNS.US iShares Trust 20260114 0 34.84 34.96 34.75 34.96 19900 34.96 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260114 0 28.52 28.63 28.46 28.63 7600 28.63 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260114 0 63.19 63.72 62.68 63.72 46900 63.72 up up correct
EDIV.US SPDR Index Shares Funds 20260114 0 39.7 39.94 39.62 39.92 105600 39.92 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260114 0 24.98 25.2 24.98 25.2 8200 25.2 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260114 0 42.13 42.24 42.031 42.204 11400 42.204 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260114 0 65.78 66.37 65.78 66.31 860400 66.31 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260114 0 30.59 30.7 30.12 30.17 152800 30.17 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260114 0 27.96 28.03 27.92 27.98 27000 27.98 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260114 0 57.58 57.77 57.44 57.75 45156200 57.75 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260114 0 18.39 18.49 18.39 18.49 1500 18.49 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260114 0 69.35 69.39 69.08 69.3 19500 69.3 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260114 0 44.79 45.01 44.74 44.946 3300 44.946 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260114 0 59.05 59.65 59.05 59.52 7900 59.52 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260114 0 89.43 89.43 88.53 89.37 50100 89.37 down down correct
EEV.US ProShares Trust 20260114 0 16.93 17.02 16.86 16.86 6200 16.86 down down correct
EFA.US iShares MSCI EAFE ETF 20260114 0 99.19 99.37 98.98 99.3 19947400 99.3 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260114 0 52.115 52.12 51.95 52.0811 48719 52.0811 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260114 0 66.8 66.88 66.45 66.88 19400 66.88 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260114 0 67.79 68.14 67.59 67.93 12900 67.93 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260114 0 8.481 8.481 8.4701 8.475 1871 8.475 down down correct
EFZ.US ProShares Short MSCI EAFE 20260114 0 12.3 12.32 12.28 12.29 1800 12.29 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260114 0 19.15 19.15 19.05 19.14 528700 19.14 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260114 0 96.28 97.74 96.28 97.2 10500 96.6914 up up correct
EIRL.US iShares Trust 20260114 0 73.53 73.53 73.21 73.3592 3462 73.3592 down down correct
EIS.US iShares MSCI Israel ETF 20260114 0 118.08 118.93 117.76 118.76 103400 118.76 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260114 0 34.49 34.57 34.428 34.551 50300 34.551 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260114 0 30.1 30.13 30.06 30.089 4300 30.089 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260114 0 29.43 29.43 29.315 29.4 47732 29.1153 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260114 0 23.94 23.999 23.934 23.969 16900 23.7418 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260114 0 25.39 25.46 25.38 25.44 36000 25.2065 up up correct
EMLC.US VanEck Vectors ETF Trust 20260114 0 25.95 25.98 25.94 25.96 1391238 25.7239 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260114 0 38.54 38.92 38.54 38.78 291700 38.78 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260114 0 33.23 33.3099 33.16 33.24 12219 33.24 up up correct
EMNT.US EMNT 20260114 0 98.77 98.773 98.75 98.755 7400 98.157 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260114 0 40.8 40.97 40.66 40.86 110600 40.86 up up correct
EMSG.US DBX ETF Trust 20260114 0 105434.41 105619.29 103286.17 103391.88 0 103391.88 down down correct
EMTY.US ProShares Trust 20260114 0 11.37 11.416 11.36 11.416 4200 11.416 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260114 0 31.69 32.11 31.69 31.89 65181 31.5333 up up correct
EOCT.US Innovator ETFs Trust 20260114 0 32.37 32.49 32.37 32.4711 12991 32.4711 up up correct
EPHE.US iShares MSCI Philippines ETF 20260114 0 26.14 26.14 26.01 26.04 146800 26.04 down down correct
EPI.US WisdomTree India Earnings Fund 20260114 0 45.57 45.815 45.57 45.8 532180 45.8 up up correct
EPOL.US iShares Trust 20260114 0 35.99 36.14 35.93 36.03 194900 36.03 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260114 0 51.55 51.62 51.32 51.62 413200 51.62 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260114 0 71.61 71.65 71.12 71.52 70300 71.52 down down correct
EPU.US iShares MSCI Peru ETF 20260114 0 81.67 82.399 81.1 82.26 104763 82.26 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260114 0 20.79 20.79 20.65 20.71 4000 20.71 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260114 0 54.42 54.8 54.42 54.75 23900 54.75 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260114 0 47.52 47.77 47.52 47.75 193300 47.75 up up correct
EQWL.US Invesco Exchange 20260114 0 120.18 120.82 119.93 120.82 71900 120.82 up up correct
ERTH.US Invesco Exchange 20260114 0 47.79 47.79 47.5375 47.6177 5285 47.6177 down down correct
ERX.US Direxion Shares ETF Trust 20260114 0 62.05 65.72 61.99 64.17 788100 64.17 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260114 0 17.75 17.75 16.65 17.11 1236400 17.11 down down correct
ESBA.US Empire State Realty OP L.P 20260114 0 6.01 6.15 5.92 5.97 37800 5.9285 down down correct
ESGA.US American Century Sustainable Equity ETF 20260114 0 78.6401 78.9375 78.63 78.9375 155572 78.8356 up up correct
ESGB.US IndexIQ Active ETF Trust 20260114 0 21.301 21.31 21.301 21.31 2277 21.1244 up up correct
ESGN.US Columbia ETF Trust I 20260114 0 37.81 38.11 37.77 37.9098 18658 37.9098 up up correct
ESGY.US American Century Sustainable Growth ETF 20260114 0 66.5625 66.5625 66.5625 66.5625 0 66.5494
ETHO.US Etho Climate Leadership U.S. ETF 20260114 0 67.86 67.865 67.62 67.865 4400 67.865 up up correct
EUDG.US WisdomTree Trust 20260114 0 38.62 38.63 38.51 38.629 9400 38.629 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260114 0 19.09 19.13 19.03 19.03 37600 19.03 down down correct
EUO.US ProShares Trust II 20260114 0 28.9 28.94 28.82 28.94 2700 28.94 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260114 0 44.45 45.24 44.45 45.24 26600 45.24 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260114 0 106.48 106.82 106.23 106.8 48900 106.8 up up correct
EUSB.US iShares Trust 20260114 0 44.02 44.07 44.02 44.056 16700 43.7761 up up correct
EUSC.US WisdomTree Trust 20260114 0 52.76 53.18 52.68 52.8051 34386 52.8051 up up correct
EVNT.US EVNT 20260114 0 11.55 11.61 11.55 11.61 3921 11.61 up up correct
EVX.US VanEck Vectors ETF Trust 20260114 0 39.59 39.85 39.59 39.83 4400 39.83 up up correct
EWA.US iShares MSCI Australia ETF 20260114 0 26.49 26.55 26.4 26.54 5693900 26.54 up up correct
EWC.US iShares MSCI Canada ETF 20260114 0 55.2 55.2 54.81 55.18 1577100 55.18 down down correct
EWD.US iShares MSCI Sweden ETF 20260114 0 50.57 50.72 50.39 50.61 56600 50.61 up up correct
EWG.US iShares MSCI Germany ETF 20260114 0 43.48 43.6 43.31 43.49 2682700 43.49 up up correct
EWH.US iShares Inc. 20260114 0 22.4 22.48 22.37 22.47 4370800 22.47 up up correct
EWI.US iShares MSCI Italy ETF 20260114 0 55.15 55.15 54.88 55.04 210900 55.04 down down correct
EWJ.US iShares MSCI Japan ETF 20260114 0 85.08 85.34 84.91 85.04 7046000 85.04 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260114 0 25.01 25.23 25.01 25.16 9900 25.16 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20260114 0 60.66 60.9 60.57 60.87 404100 60.87 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20260114 0 28.26 28.26 28.15 28.2 296100 28.2 down down correct
EWN.US iShares MSCI Netherlands ETF 20260114 0 60.81 60.81 60.35 60.67 19000 60.67 down down correct
EWO.US iShares MSCI Austria ETF 20260114 0 35.95 36.15 35.95 36.15 33100 36.15 up up correct
EWP.US iShares MSCI Spain ETF 20260114 0 55.1 55.14 54.84 55.02 891774 55.02 down down correct
EWQ.US iShares MSCI France ETF 20260114 0 45.94 46.02 45.73 45.87 1008300 45.87 down down correct
EWS.US iShares MSCI Singapore ETF 20260114 0 28.27 28.27 28 28.12 1193500 28.12 down down correct
EWT.US iShares MSCI Taiwan ETF 20260114 0 66.49 66.55 66.1 66.51 4030200 66.51 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260114 0 45.13 45.28 45.04 45.28 3011000 45.28 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260114 0 22.85 22.91 22.7 22.89 14000 22.89 up up correct
EWW.US iShares MSCI Mexico ETF 20260114 0 72.1 73.43 71.9 73.38 1614400 73.38 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260114 0 67.67 67.8 67.56 67.71 25900 67.71 up up correct
EWY.US iShares MSCI South Korea ETF 20260114 0 109.05 109.66 108.57 109.64 7408600 109.64 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20260114 0 32.73 33.17 32.73 33.16 29892700 33.16 up down incorrect
EXI.US iShares Global Industrials ETF 20260114 0 185.15 185.41 184.29 185.08 31600 185.08 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260114 0 73.66 73.71 72.77 73.39 160600 73.39 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260114 0 57.29 57.65 57.2 57.26 4100 57.26 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260114 0 69.41 70.04 69.37 69.57 16800 69.57 up up correct
FAN.US First Trust Global Wind Energy ETF 20260114 0 21.56 21.61 21.52 21.59 42200 21.59 up up correct
FAS.US Direxion Shares ETF Trust 20260114 0 160.82 162 157.46 162 1093800 162 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260114 0 39.9 40.67 39.62 39.68 1861900 39.68 down up incorrect
FBND.US Fidelity Total Bond ETF 20260114 0 46.2 46.29 46.1901 46.27 2198780 45.9642 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260114 0 214.35 215.51 213.22 214.61 14900 214.61 up up correct
FCG.US First Trust Natural Gas ETF 20260114 0 23.65 24.31 23.65 23.96 1623900 23.96 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260114 0 73.48 73.48 72.95 73.4 76600 73.4 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260114 0 47.98 48.12 47.98 48.06 39068 47.7234 up up correct
FDD.US First Trust Exchange 20260114 0 17.73 17.81 17.72 17.81 216500 17.81 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260114 0 49.49 49.52 49.44 49.49 55604 48.9865
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260114 0 106.11 106.12 104.76 105.26 68300 105.26 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260114 0 45.55 46.41 45.55 46.25 1580500 46.25 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260114 0 67.59 67.78 67.4 67.74 54900 67.74 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260114 0 82.11 82.82 82.05 82.44 6600 82.44 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260114 0 86.68 86.77 85.71 86.379 26200 86.379 down down correct
FDN.US First Trust Exchange 20260114 0 267.3 267.3 261.87 263.65 316500 263.65 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260114 0 61.55 61.76 61.255 61.44 17800 61.44 down down correct
FDVV.US Fidelity High Dividend ETF 20260114 0 57.16 57.385 57.075 57.38 1004600 57.38 up up correct
FEDM.US FEDM 20260114 0 60.94 60.94 60.761 60.761 600 60.761 down down correct
FEIG.US FEIG 20260114 0 41.55 41.55 41.55 41.55 100 41.24
FENY.US Fidelity MSCI Energy Index ETF 20260114 0 26.17 26.93 26.14 26.62 17398200 26.62 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260114 0 53.62 53.65 53.48 53.63 58200 53.63 up down incorrect
FEUS.US FEUS 20260114 0 74.71 74.71 74.708 74.708 600 74.708 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260114 0 66.72 66.78 66.42 66.65 974400 66.65 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260114 0 22.2251 22.2251 22.2251 22.2251 34 22.2251
FFND.US Northern Lights Fund Trust II 20260114 0 30.89 30.97 30.84 30.97 6700 30.97 up up correct
FFTY.US Innovator ETFs Trust 20260114 0 37.4 37.4 36.64 37 45000 37 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260114 0 30.75 30.9 30.75 30.9 243100 30.9 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260114 0 75.1 75.76 75.06 75.69 260700 75.69 up up correct
FIDI.US Fidelity International High Dividend ETF 20260114 0 26.38 26.5 26.365 26.5 59800 26.5 up up correct
FIDU.US Fidelity Covington Trust 20260114 0 88.03 88.35 87.46 88.35 58400 88.35 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260114 0 3.39 3.44 3.39 3.44 4451 3.44 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260114 0 43.52 43.622 43.37 43.54 78000 43.2752 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260114 0 23.8 23.87 23.7001 23.79 21139 23.79 down up incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260114 0 25.93 26.04 25.93 26.015 44300 25.8397 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260114 0 94.49 95.64 94.49 95.64 5800 95.64 up up correct
FIVA.US Fidelity International Value Factor ETF 20260114 0 35.44 35.55 35.415 35.52 112100 35.52 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260114 0 65.76 65.76 64.8151 65.4712 16419 65.4712 down down correct
FIW.US First Trust Exchange 20260114 0 113.66 114.61 113.58 114.51 123800 114.51 up up correct
FLAU.US Franklin FTSE Australia ETF 20260114 0 31.84 31.95 31.82 31.929 18100 31.929 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260114 0 31.07 31.16 30.995 31.035 21400 31.035 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260114 0 19.78 20 19.78 20 44200 20 up up correct
FLCA.US Franklin Templeton ETF Trust 20260114 0 49.36 49.36 48.95 49.28 28000 49.28 down down correct
FLCB.US Franklin Templeton ETF Trust 20260114 0 21.7 21.74 21.695 21.73 203300 21.5837 up up correct
FLCH.US Franklin FTSE China ETF 20260114 0 25.02 25.09 24.97 25.06 99100 25.06 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260114 0 21.73 21.78 21.73 21.765 53387 21.6199 up up correct
FLEE.US Franklin FTSE Europe ETF 20260114 0 37.69 37.75 37.58 37.696 6100 37.696 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260114 0 34.6 34.74 34.52 34.709 53600 34.709 up up correct
FLGR.US Franklin FTSE Germany ETF 20260114 0 34.37 34.37 34.171 34.27 3900 34.27 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260114 0 20.58 20.61 20.575 20.595 158373 20.4654 up up correct
FLIN.US Franklin FTSE India ETF 20260114 0 37.96 38.16 37.9 38.13 1827000 38.13 up up correct
FLJH.US Franklin Templeton ETF Trust 20260114 0 39.88 40.21 39.84 39.935 19500 39.935 up up correct
FLJP.US Franklin FTSE Japan ETF 20260114 0 36.23 36.36 36.182 36.23 516700 36.23
FLKR.US Franklin FTSE South Korea ETF 20260114 0 35.76 35.95 35.6 35.95 137400 35.95 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260114 0 25.17 25.59 25.17 25.59 38400 25.59 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20260114 0 63.23 63.48 63.21 63.3917 5285 63.3917 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20260114 0 23.89 23.9056 23.8508 23.89 5446 23.7794
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260114 0 25.05 25.05 25.02 25.05 731944 24.9006
FLMX.US Franklin FTSE Mexico ETF 20260114 0 35.12 35.87 35.12 35.87 13500 35.87 up down incorrect
FLRG.US Fidelity Covington Trust 20260114 0 38.21 38.27 38.068 38.26 17700 38.26 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260114 0 30.79 30.79 30.78 30.79 485350 30.583
FLRT.US Pacer Funds Trust 20260114 0 47.33 47.35 47.3001 47.3452 78693 46.8916 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260114 0 32.99 32.99 32.68 32.9525 516052 32.9525 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260114 0 27.09 27.22 26.85 27.17 13000 27.17 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260114 0 41.91 42.04 41.85 42.029 7500 42.029 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260114 0 50.83 50.8496 50.75 50.84 33922 50.501 up up correct
FLTR.US VanEck Vectors ETF Trust 20260114 0 25.51 25.51 25.5 25.51 539100 25.3298
FLTW.US Franklin FTSE Taiwan ETF 20260114 0 64.05 64.17 63.76 64.12 68500 64.12 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260114 0 25.06 25.07 25.03 25.055 60700 24.9034 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260114 0 19.68 23.21 18.21 23.06 78100 23.06 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260114 0 57.6 57.85 57.35 57.56 169300 57.56 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260114 0 48.44 48.76 48.43 48.76 13900 48.76 up up correct
FMNY.US First Trust Exchange 20260114 0 26.91 26.93 26.871 26.93 3300 26.7635 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260114 0 13.64 13.655 13.541 13.629 26700 13.629 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260114 0 76.97 77.22 76.53 77.22 364800 77.22 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260114 0 33.36 33.56 33.24 33.51 839800 33.51 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260114 0 27.5 27.56 27.42 27.55 142400 27.55 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260114 0 46.05 46.15 45.98 46.13 113800 46.13 up up correct
FNDE.US Schwab Strategic Trust 20260114 0 37.63 37.87 37.63 37.87 1569400 37.87 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260114 0 46.94 47.16 46.94 47.16 1291800 47.16 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260114 0 28.07 28.2 28.05 28.2 6051200 28.2 up up correct
FNGD.US MicroSectors FANG+ Index 20260114 0 5.33 5.64 5.28 5.51 6132500 55.1 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260114 0 202.95 202.95 195.79 198.35 22600 198.35 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260114 0 115.49 115.49 111 112.48 13800 112.48 down down correct
FNGS.US MicroSectors FANG+ ETN 20260114 0 67.77 68.03 66.5 67.01 60600 67.01 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260114 0 24.715 24.95 23.23 23.87 6392310 23.87 down down correct
FORH.US ETF Opportunities Trust 20260114 0 25.03 25.03 24.971 24.971 1000 24.971 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260114 0 18.32 18.3381 18.3 18.33 2817678 18.1699 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260114 0 19.48 19.51 19.48 19.51 362075 19.3337 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260114 0 169.25 169.25 166.44 167.58 49630 167.58 down down correct
FQAL.US Fidelity Quality Factor ETF 20260114 0 76.61 76.61 76.075 76.61 21100 76.61
FREL.US Fidelity Covington Trust 20260114 0 27.36 27.63 27.36 27.63 193700 27.63 up up correct
FRI.US First Trust S&P REIT Index Fund 20260114 0 27.92 28.0707 27.82 28.0707 53618 28.0707 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260114 0 22.04 22.06 21.72 21.87 28000 21.87 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260114 0 44.277 44.375 44.26 44.325 234800 44.0584 up up correct
FSIG.US First Trust Exchange 20260114 0 19.21 19.22 19.21 19.22 418788 19.0752 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260114 0 20.13 20.135 20.11 20.13 113612 20.0244
FSMD.US Fidelity Covington Trust 20260114 0 45.81 45.99 45.58 45.93 92100 45.93 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260114 0 51.41 52.07 51.41 52.01 329300 52.01 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260114 0 226.63 227.05 223.28 225.19 420100 225.19 down down correct
FTSD.US Franklin ETF Trust 20260114 0 91.07 91.07 90.94 91.03 14132 90.43 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260114 0 20.13 20.13 20.11 20.11 81903 20.0182 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260114 0 55.56 56.18 55.56 56.01 228100 56.01 up up correct
FVAL.US Fidelity Value Factor ETF 20260114 0 73.19 73.19 72.715 73.16 41900 73.16 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260114 0 46.79 47.4 46.79 47.39 2049200 47.39 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260114 0 66.22 66.22 66.0955 66.18 11555 66.0708 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260114 0 129.41 129.41 129.095 129.149 2507 128.7227 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260114 0 70.4 70.435 70.3575 70.3575 29179 70.3442 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260114 0 72.06 72.32 71.37 71.53 10500 71.53 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260114 0 107.53 107.605 107.37 107.43 74594 107.2993 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260114 0 110.48 110.74 110.47 110.49 83500 110.49 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260114 0 62.52 63.87 62.5 63.7 19700 63.7 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260114 0 115.81 116.47 115.35 116.3 16000 116.3 up down incorrect
FXI.US iShares Trust 20260114 0 39.88 40.08 39.81 40.04 40171100 40.04 up down incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260114 0 175 175.19 173.04 173.98 14800 173.98 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260114 0 17.02 17.48 17.02 17.23 1148600 17.23 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260114 0 60.31 60.87 60.31 60.8 51600 60.8 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260114 0 16.85 16.85 16.57 16.62 2400 16.62 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260114 0 45.4 46 45.4 45.85 317300 45.85 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260114 0 58.09 58.14 57.97 57.98 355700 57.98 down down correct
FXZ.US First Trust Exchange 20260114 0 71.72 72.75 71.72 72.4 11600 72.4 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260114 0 50.44 50.48 50.33 50.48 11400 50.48 up up correct
GAMR.US ETF Managers Trust 20260114 0 89.44 89.44 88.84 89.277 1300 89.277 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260114 0 100.04 100.05 100.04 100.05 1035952 99.5037 up up correct
GBLD.US Invesco MSCI Green Building ETF 20260114 0 18.3226 18.3226 18.3226 18.3226 0 18.1574
GBUG.US iPath Gold ETN 20260114 0 48.14 48.2 47.09 47.84 86800 47.84 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260114 0 22.73 22.87 22.62 22.79 167000 22.79 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260114 0 41.6401 41.73 41.6375 41.71 48385 41.4732 up up correct
GDMA.US Alpha Architect ETF Trust 20260114 0 41.13 41.31 41.09 41.31 8500 41.31 up up correct
GDOC.US Goldman Sachs ETF Trust 20260114 0 36.135 36.135 36.135 36.135 100 36.135
GDX.US VanEck Vectors Gold Miners ETF 20260114 0 98.41 98.42 95.37 96.86 22672600 96.86 down down correct
GDXD.US MicroSectors Gold Miners 20260114 0 5.54 6.1 5.54 5.84 566830 58.4 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260114 0 128.98 129.05 124.83 126.68 4305000 126.68 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260114 0 356.29 356.939 324.78 339.55 626800 339.55 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260114 0 43.62 43.79 43.56 43.76 107526 43.76 up down incorrect
GGRW.US Gabelli ETFs Trust 20260114 0 35.24 35.24 35.191 35.191 183 35.191 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260114 0 45.54 45.61 45.45 45.56 6447 45.0834 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20260114 0 46.46 46.54 46.44 46.5252 156411 46.2003 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260114 0 70.01 70.41 70.01 70.31 21000 70.31 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260114 0 75.241 75.694 75.241 75.694 1600 75.694 up up correct
GLD.US SPDR Gold Trust 20260114 0 426.03 426.86 422.84 425.94 18305500 425.94 down down correct
GLDM.US World Gold Trust 20260114 0 91.74 91.905 91.045 91.71 10956000 91.71 down down correct
GLDX.US USCF ETF Trust 20260114 0 37.075 37.28 37 37.13 38126 37.13 up up correct
GLIN.US VanEck Vectors ETF Trust 20260114 0 45.87 46.24 45.87 46.09 9026 46.09 up down incorrect
GLL.US ProShares Trust II 20260114 0 22.59 22.96 22.52 22.63 2583900 22.63 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260114 0 37.76 37.76 37.1932 37.57 19440 37.57 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260114 0 238.21 240.12 234.73 239.59 251600 239.59 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260114 0 144.4 144.58 144.29 144.42 6300 144.42 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260114 0 66.14 67.17 66.14 66.93 279400 66.93 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260114 0 48.48 48.48 47.285 47.877 23300 47.877 down down correct
GOEX.US Global X Funds 20260114 0 91.64 91.64 88.52 90.4199 20263 90.4199 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260114 0 60.51 60.64 60.31 60.64 4200 60.64 up up correct
GREK.US Global X MSCI Greece ETF 20260114 0 69.59 69.65 69.15 69.15 55000 69.15 down down correct
GRN.US iPath Series B Carbon ETN 20260114 0 35.92 36.0881 35.92 36.0881 552 36.0881 up up correct
GRNB.US VanEck Vectors ETF Trust 20260114 0 24.39 24.44 24.361 24.405 27487 24.2382 up up correct
GSEU.US Goldman Sachs ETF Trust 20260114 0 46.63 46.74 46.52 46.738 54322 46.738 up up correct
GSG.US iShares S&P GSCI Commodity 20260114 0 24.22 24.36 23.85 24.02 1178800 24.02 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260114 0 44.01 44.09 43.92 44.06 429100 44.06 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260114 0 47.71 47.725 47.71 47.725 100 47.4231 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260114 0 49.16 49.3 49.13 49.262 20300 49.262 up up correct
GSLC.US Goldman Sachs ETF Trust 20260114 0 133.87 133.935 133.01 133.71 301200 133.71 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260114 0 37.17 37.301 37.16 37.301 1300 37.301 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260114 0 79.03 79.56 78.8 79.39 39041 79.39 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260114 0 50.33 50.34 50.32 50.32 589953 49.96 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260114 0 41.49 41.49 41.12 41.36 7500 41.36 down down correct
GTO.US Invesco Total Return Bond ETF 20260114 0 47.62 47.6958 47.6196 47.69 150634 47.328 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260114 0 48.71 49.44 48.71 49.25 619700 49.25 up up correct
GURU.US Global X Guru Index ETF 20260114 0 62.6 62.6 62.51 62.51 500 62.51 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260114 0 23.06 24.445 23.05 23.78 2148600 23.78 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260114 0 158.83 158.83 157.58 158.5 8697 158.5 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260114 0 41.95 42.26 41.95 42.26 41600 42.26 up down incorrect
GXC.US SPDR Index Shares Funds 20260114 0 102.94 103.17 102.73 103.17 12700 103.17 up down incorrect
GXG.US Global X MSCI Colombia ETF 20260114 0 38.9 39.29 38.72 39.07 188039 39.07 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260114 0 13.46 13.53 13.46 13.5 4200 13.3782 up up correct
HACK.US ETF Series Solutions 20260114 0 80.09 80.844 79.41 80.11 100700 80.11 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260114 0 36.68 36.757 36.39 36.757 3200 36.757 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260114 0 64.23 65.09 64.23 64.76 58600 64.76 up up correct
HAUZ.US DBX ETF Trust 20260114 0 23.78 23.89 23.78 23.89 107100 23.89 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260114 0 41.168 41.226 41.1 41.226 23000 41.226 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260114 0 31.06 31.25 31.045 31.25 161700 31.25 up up correct
HDG.US ProShares Hedge Replication ETF 20260114 0 52.26 52.37 52.2 52.3082 1355 52.3082 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260114 0 15.95 15.99 15.88 15.92 36000 15.92 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260114 0 15.56 15.698 15.56 15.698 1200 15.471 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260114 0 35.58 35.65 35.555 35.6449 2595 35.6449 up up correct
HDV.US iShares Core High Dividend ETF 20260114 0 125.13 127.27 125.13 127.07 386900 127.07 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260114 0 55.05 55.19 54.93 55.16 74000 55.16 up up correct
HEQT.US Simplify Exchange Traded Funds 20260114 0 32.325 32.3299 32.21 32.31 56593 32.31 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260114 0 56.13 56.28 56 56.28 22900 56.28 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260114 0 45.63 45.63 45.41 45.57 59294 45.57 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260114 0 33.87 33.9 33.72 33.89 105000 33.89 up up correct
HHH.US ETF Managers Trust 20260114 0 81.01 82.06 80.99 81.92 321700 81.92 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260114 0 74.67 75.1 72.51 74.64 103900 74.64 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260114 0 4.34 4.49 4.325 4.38 183140 43.8 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260114 0 11.98 12.155 11.98 12.14 701625 11.9249 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260114 0 39.35 39.43 39.33 39.43 46551 39.2118 up up correct
HOLD.US AdvisorShares Trust 20260114 0 31.203 31.203 31.203 31.203 100 31.203
HOMZ.US ETF Series Solutions 20260114 0 48.22 48.7 48.22 48.4638 1972 48.2705 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260114 0 40.37 40.485 40.35 40.485 14300 40.485 up up correct
HTAB.US Hartford Exchange 20260114 0 19.25 19.26 19.24 19.24 63800 19.1246 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260114 0 37.135 37.382 37.1 37.382 5300 37.382 up up correct
HTRB.US Hartford Total Return Bond ETF 20260114 0 34.28 34.3299 34.273 34.32 209059 34.1056 up up correct
HTUS.US Exchange Traded Concepts Trust 20260114 0 40.2 40.2 39.6 39.766 22200 39.766 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260114 0 39.1 39.34 39.1 39.3347 3218 39.3347 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260114 0 47.27 47.29 47.22 47.29 1072000 46.8334 up up correct
HYDW.US DBX ETF Trust 20260114 0 47.29 47.31 47.24 47.3 3600 46.8929 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260114 0 20 20.03 19.97 20.03 177121 19.8177 up up correct
HYG.US iShares Trust 20260114 0 81 81.05 80.93 81.04 42994020 80.2483 up up correct
HYGH.US iShares U.S. ETF Trust 20260114 0 86.64 86.7 86.51 86.61 73754 85.711 down down correct
HYGV.US FlexShares Trust 20260114 0 40.96 40.99 40.91 40.99 93000 40.5201 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260114 0 36.98 37.02 36.97 37.01 1094604 36.6321 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260114 0 25.08 25.24 25.08 25.21 5200275 25.0231 up up correct
HYS.US PIMCO 0 20260114 0 95.32 95.35 95.15 95.35 113634 94.1567 up down incorrect
HYTR.US CP High Yield Trend ETF 20260114 0 21.82 21.836 21.8 21.826 65700 21.6295 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260114 0 42.4 42.46 42.37 42.445 5493 42.0043 up down incorrect
IAI.US iShares U.S. Broker 20260114 0 186.08 187.56 184.63 187.56 118100 187.56 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260114 0 130.87 132.21 130.87 131.78 53900 131.78 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260114 0 31.165 31.22 31.09 31.11 5000 31.11 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260114 0 55.96 56.55 55.67 56.37 262700 56.37 up up correct
IAU.US iShares Gold Trust 20260114 0 87.26 87.43 86.61 87.23 11856400 87.23 down down correct
IAUM.US iShares® Gold Trust Micro 20260114 0 46.2 46.28 45.842 46.19 4136600 46.19 down down correct
IBD.US Northern Lights Fund Trust IV 20260114 0 24.13 24.19 24.06 24.14 93553 24.0038 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260114 0 24.26 24.26 24.22 24.25 872501 24.0863 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260114 0 24.29 24.31 24.29 24.31 651767 24.141 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260114 0 25.47 25.52 25.46 25.47 784603 25.2844
IBDU.US iShares Trust 20260114 0 23.44 23.47 23.44 23.46 935800 23.285 up up correct
IBDV.US iShares Trust 20260114 0 22.11 22.18 22.1 22.12 823900 21.9571 up up correct
IBDW.US iShares Trust 20260114 0 21.2 21.22 21.175 21.2 674800 21.0388
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260114 0 32.05 32.1 31.97 31.98 77013 31.8458 down down correct
IBUY.US Amplify Online Retail ETF 20260114 0 76.6 76.6 75.467 75.827 9700 75.827 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260114 0 85.15 85.28 84.945 85.26 5782100 85.26 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260114 0 36.87 36.87 36.68 36.81 81500 36.81 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260114 0 33.97 34.14 33.97 34.1 26600 34.1 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20260114 0 57.18 57.18 56.82 57.12 526100 57.12 down up incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260114 0 28.14 28.59 28.14 28.55 16500 28.55 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260114 0 39.05 39.3 39.05 39.25 28300 39.25 up up correct
IDRV.US iShares Trust 20260114 0 39.55 39.62 39.3 39.62 18200 39.62 up up correct
IDU.US iShares U.S. Utilities ETF 20260114 0 108.5 109.71 108.5 109.47 96200 109.47 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260114 0 16.97 17.05 16.95 17.03 17000 17.03 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260114 0 70.59 70.81 70.42 70.81 24104200 70.81 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260114 0 73 73.13 72.84 73.11 714200 73.11 up up correct
IEV.US iShares Trust 20260114 0 70.55 70.65 70.38 70.62 327500 70.62 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260114 0 23.47 23.94 23.47 23.73 316700 23.73 up down incorrect
IFED.US IFED 20260114 0 46.241 46.241 46.241 46.241 100 46.241
IG.US Principal Exchange 20260114 0 20.96 20.9951 20.95 20.9951 15155 20.8277 up down incorrect
IGBH.US iShares Interest Rate Hedged Long 20260114 0 24.82 24.87 24.8025 24.87 106023 24.658 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260114 0 50.91 51.09 50.885 51.09 1038184 50.6471 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20260114 0 130.95 131.25 128.96 130.1 357500 130.1 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260114 0 48.99 49.315 48.5 48.82 135200 48.82 down down correct
IHDG.US WisdomTree Trust 20260114 0 50.79 50.86 50.64 50.85 247400 50.85 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260114 0 86.08 87.11 85.99 87.11 86400 87.11 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260114 0 48.97 49.23 48.86 48.86 286300 48.86 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260114 0 61.65 62.55 61.49 62.55 2415700 62.55 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260114 0 21.97 22.15 21.97 22.12 46998 21.9311 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260114 0 24.87 24.89 24.87 24.885 3300 24.7134 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260114 0 36.92 36.92 36.62 36.75 43700 36.75 down down correct
IJH.US iShares Trust 20260114 0 69.3 69.61 69.05 69.43 16512000 69.43 up up correct
IJJ.US iShares S&P Mid 20260114 0 137.17 138.38 137.17 137.97 270600 137.97 up up correct
IJK.US iShares S&P Mid 20260114 0 102.32 102.49 101.64 102.1 604600 102.1 down down correct
IJR.US iShares Core S&P Small 20260114 0 126.38 127.35 125.99 127.24 5752600 127.24 up up correct
IJS.US iShares S&P Small 20260114 0 119.73 120.91 119.73 120.73 160600 120.73 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260114 0 34.01 34.072 34 34.02 2800 34.02 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260114 0 95.58 95.74 94.98 95.48 28500 95.48 down down correct
ILCG.US iShares Morningstar Growth ETF 20260114 0 105.12 105.12 103.77 104.54 127000 104.54 down down correct
ILCV.US iShares Morningstar Value ETF 20260114 0 95.91 96.29 95.83 96.29 20100 96.29 up up correct
ILDR.US First Trust Exchange 20260114 0 34.08 34.08 33.14 33.46 67700 33.46 down down correct
ILF.US iShares Latin America 40 ETF 20260114 0 31.96 32.46 31.93 32.42 2707100 32.42 up up correct
ILTB.US iShares Trust 20260114 0 50.03 50.25 50.03 50.21 31197 49.8112 up up correct
IMCB.US iShares Morningstar Mid 20260114 0 85.62 85.89 85.41 85.8 32400 85.8 up up correct
IMCG.US iShares Morningstar Mid 20260114 0 82.96 83.05 82.2 82.81 103400 82.81 down down correct
IMTB.US iShares Core 5 20260114 0 44.5 44.5 44.1001 44.4 14224 44.0786 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260114 0 50.06 50.08 49.87 50.05 433400 50.05 down down correct
INCO.US Columbia India Consumer ETF 20260114 0 63.52 63.74 63.45 63.74 20800 63.74 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260114 0 54.49 55.09 54.49 55.09 15618 55.09 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260114 0 38.33 39 38.33 38.9885 87612 38.9606 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260114 0 47.37 47.87 47.323 47.81 257100 47.81 up down incorrect
INKM.US SSGA Active Trust 20260114 0 33.49 33.57 33.46 33.57 2900 33.57 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260114 0 24.23 24.26 24.224 24.245 1515300 24.121 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260114 0 38.93 39.05 38.9 39.05 251100 39.05 up down incorrect
IOCT.US Innovator ETFs Trust 20260114 0 35.48 35.505 35.42 35.47 6400 35.47 down up incorrect
IOO.US iShares Global 100 ETF 20260114 0 128.35 128.48 127.44 128.22 142700 128.22 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260114 0 76.26 76.4 76.07 76.22 66800 76.22 down down correct
IPAY.US ETF Series Solutions 20260114 0 51.42 51.69 51.22 51.69 38600 51.69 up up correct
IPO.US Renaissance IPO ETF 20260114 0 48.24 48.42 47.45 47.85 29900 47.85 down down correct
IPOS.US Renaissance International IPO ETF 20260114 0 18.11 18.145 18.11 18.145 417 18.145 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260114 0 31.58 31.7 31.58 31.69 66700 31.69 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260114 0 38.1 38.1 37.86 38.05 18246 38.05 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260114 0 46.87 47.02 46.81 47 1280200 47 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260114 0 36.16 36.28 36.135 36.2165 4019 36.2165 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260114 0 55.56 55.605 55.255 55.54 5100 55.54 down down correct
ISCB.US iShares Morningstar Small 20260114 0 68.21 68.6 68.21 68.6 3900 68.6 up up correct
ISCF.US iShares Trust 20260114 0 42.81 43.01 42.81 42.99 55900 42.99 up up correct
ISCG.US iShares Morningstar Small 20260114 0 58.61 58.94 58.45 58.85 127500 58.85 up up correct
ISCV.US iShares Morningstar Small 20260114 0 71.91 72.05 71.67 71.98 7300 71.98 up up correct
ISRA.US VanEck Vectors Israel ETF 20260114 0 62.26 62.97 62.26 62.85 11700 62.85 up up correct
ISWN.US Amplify ETF Trust 20260114 0 22.012 22.012 22.012 22.012 200 22.012
ITAN.US Alpha Architect ETF Trust 20260114 0 38.152 38.365 38.152 38.357 35200 38.357 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260114 0 61.235 61.57 60.975 61.318 4700 61.318 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260114 0 151.24 151.41 150.27 151.18 7339800 151.18 down down correct
IVE.US iShares Trust 20260114 0 216.37 217.4 216.24 217.38 659700 217.38 up up correct
IVES.US ETF Managers Trust 20260114 0 33 33.04 32.43 32.71 1007900 32.71 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260114 0 39.38 39.52 39.365 39.52 1558800 39.52 up up correct
IVOG.US Vanguard S&P Mid 20260114 0 127 127.19 126.1 126.93 12800 126.93 down down correct
IVOL.US Krane Shares Trust 20260114 0 19 19.05 18.99 19 265200 18.886
IVOO.US Vanguard Admiral Funds 20260114 0 117.37 117.82 116.98 117.6 125000 117.6 up up correct
IVOV.US Vanguard S&P Mid 20260114 0 105.22 106.08 105.22 105.94 11900 105.94 up up correct
IVV.US iShares Core S&P 500 ETF 20260114 0 694.07 694.75 689.18 693.49 11674800 693.49 down down correct
IVW.US iShares S&P 500 Growth ETF 20260114 0 124.1 124.18 122.48 123.41 4557400 123.41 down down correct
IWB.US iShares Russell 1000 ETF 20260114 0 378.9 379.39 376.42 378.66 1829300 378.66 down down correct
IWC.US iShares Micro 20260114 0 167.72 170.2 167.01 169.84 64300 169.84 up up correct
IWD.US iShares Russell 1000 Value ETF 20260114 0 217.2 218.4 217.06 218.32 5267700 218.32 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260114 0 51.16 51.467 51.16 51.467 200 51.467 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260114 0 473.04 473.32 466.42 470.14 2587700 470.14 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260114 0 56.3474 56.3474 56.3474 56.3474 12 56.3474
IWL.US iShares Russell Top 200 ETF 20260114 0 172.08 172.08 170.64 171.77 68300 171.77 down down correct
IWM.US iShares Trust 20260114 0 261.13 263.46 260.19 263.19 37164300 263.19 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260114 0 26.23 26.649 26.23 26.649 3300 26.649 up up correct
IWN.US iShares Russell 2000 Value ETF 20260114 0 191.91 194.09 191.72 193.71 637600 193.71 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260114 0 342.98 345.75 340.79 345.49 369800 345.49 up up correct
IWP.US iShares Russell Mid 20260114 0 141.04 141.27 139.74 140.88 1058600 140.88 down down correct
IWR.US iShares Russell Mid 20260114 0 100.23 100.66 99.96 100.5 2861500 100.5 up up correct
IWS.US iShares Russell Mid 20260114 0 147.13 148 147.1 147.8 257700 147.8 up up correct
IWV.US iShares Russell 3000 ETF 20260114 0 393.42 393.57 390.77 393.13 153500 393.13 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260114 0 94.38 94.93 94.34 94.93 150900 94.93 up down incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260114 0 275.81 275.94 271.96 274.08 471800 274.08 down up incorrect
IXC.US iShares Global Energy ETF 20260114 0 43.73 44.9 43.68 44.45 442000 44.45 up down incorrect
IXG.US iShares Global Financials ETF 20260114 0 121.12 121.2 120.33 121.2 11600 121.2 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260114 0 99.45 100.21 99.32 100.17 769800 100.17 up up correct
IXN.US iShares Global Tech ETF 20260114 0 106.95 107.08 105.34 106.33 251300 106.33 down down correct
IXP.US iShares Global Comm Services ETF 20260114 0 120.8 120.93 120.34 120.71 20800 120.71 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260114 0 106.86 106.89 105.49 106.03 60700 106.03 down down correct
IYE.US iShares U.S. Energy ETF 20260114 0 50.01 51.46 50.01 50.84 3426100 50.84 up up correct
IYF.US iShares U.S. Financials ETF 20260114 0 128.64 128.99 128.07 128.99 338800 128.99 up up correct
IYG.US iShares U.S. Financial Services ETF 20260114 0 91.57 91.71 90.79 91.68 115000 91.68 up up correct
IYH.US iShares U.S. Healthcare ETF 20260114 0 65.88 66.4 65.79 66.36 475000 66.36 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260114 0 68.36 69.47 68.36 69.39 557600 69.39 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260114 0 168.81 169.82 168.12 169.42 123900 169.42 up up correct
IYR.US iShares U.S. Real Estate ETF 20260114 0 95.43 96.38 95.38 96.35 6304300 96.35 up up correct
IYW.US iShares U.S. Technology ETF 20260114 0 200.54 200.9 197.57 199.26 714700 199.26 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260114 0 168.31 168.31 167.19 168.16 16400 168.16 down down correct
JAAA.US Janus Detroit Street Trust 20260114 0 50.68 50.69 50.66 50.67 5458300 50.2963 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260114 0 46.55 46.63 46.5 46.606 65737 46.2929 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260114 0 54.87 54.953 54.87 54.953 900 54.953 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260114 0 2.03 2.17 2.0205 2.11 2968537 42.2 up down incorrect
JEPI.US J.P. Morgan Exchange 20260114 0 58.16 58.36 58.07 58.34 5324000 57.6566 up down incorrect
JETS.US U.S. Global Jets ETF 20260114 0 28.6 28.79 27.974 28.4 8075200 28.4 down up incorrect
JHCB.US John Hancock Exchange 20260114 0 21.585 21.635 21.585 21.62 7800 21.5079 up down incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260114 0 34.35 34.4 34.21 34.36 320300 34.36 up down incorrect
JHMB.US John Hancock Exchange 20260114 0 22.29 22.3 22.28 22.3 33800 22.2041 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260114 0 42.69 42.76 42.55 42.64 128400 42.64 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260114 0 81.52 81.63 81.207 81.588 19500 81.588 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260114 0 68.29 68.66 68.19 68.56 172100 68.56 up down incorrect
JHMU.US John Hancock Exchange 20260114 0 26.345 26.38 26.331 26.375 2100 26.277 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260114 0 44.26 44.58 44.19 44.45 44100 44.45 up up correct
JIG.US J.P. Morgan Exchange 20260114 0 77 77 76.54 76.85 18778 76.85 down down correct
JIGB.US J.P. Morgan Exchange 20260114 0 46.0551 46.08 46.0551 46.065 1510 45.6987 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260114 0 95.58 95.74 94.9824 95.48 28482 95.48 down down correct
JKE.US iShares Morningstar Growth ETF 20260114 0 105.12 105.12 103.77 104.54 126981 104.54 down down correct
JKF.US iShares Morningstar Value ETF 20260114 0 95.91 96.29 95.8262 96.29 20138 96.29 up up correct
JKG.US iShares Morningstar Mid 20260114 0 85.62 85.8899 85.41 85.795 32394 85.795 up up correct
JKJ.US iShares Morningstar Small 20260114 0 68.21 68.5955 68.205 68.5955 3912 68.5955 up up correct
JKK.US iShares Morningstar Small 20260114 0 58.61 58.94 58.4502 58.85 127506 58.85 up up correct
JMBS.US Janus Henderson Mortgage 20260114 0 45.94 46.005 45.94 46 636317 45.6017 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260114 0 69.97 70.18 69.66 70.18 45000 70.18 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260114 0 97.68 97.76 97.61 97.74 3743806 96.6562 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260114 0 263 263.1 246.63 253.98 228600 253.98 down up incorrect
JOJO.US Tidal ETF Trust 20260114 0 15.65 15.675 15.65 15.675 800 15.5442 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260114 0 70.1 70.71 69.21 69.92 383900 69.92 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260114 0 62.66 62.825 62.57 62.77 12803 62.77 up down incorrect
JPIE.US J.P. Morgan Exchange 20260114 0 46.37 46.39 46.36 46.39 1209100 45.9803 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260114 0 69.82 70.03 69.82 69.975 8500 69.975 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260114 0 40.3281 40.3502 40.31 40.3502 13090 39.9788 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260114 0 111.83 112.8 111.83 112.79 5600 112.79 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260114 0 52.8 53.2588 52.75 53.101 11519 53.101 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260114 0 127.93 128.308 127.697 128.308 3900 128.308 up down incorrect
JPXN.US iShares JPX 20260114 0 91.14 91.43 90.93 91.05 9400 91.05 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260114 0 64.17 64.37 63.885 64.26 444000 64.26 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260114 0 47.63 47.638 47.615 47.62 274500 47.2807 down up incorrect
JSTC.US Tidal ETF Trust 20260114 0 20.63 20.64 20.5401 20.64 17336 20.64 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260114 0 62.199 62.199 62.199 62.199 100 62.199
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260114 0 97.455 97.759 97.455 97.759 2500 97.759 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260114 0 50.64 50.789 50.502 50.73 108200 50.73 up down incorrect
JXI.US iShares Global Utilities ETF 20260114 0 79.07 79.84 79.07 79.75 12500 79.75 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260114 0 32.1 32.16 31.87 32.01 29500 32.01 down down correct
KBA.US KraneShares Trust 20260114 0 31.27 31.3 31.21 31.3 40700 31.3 up up correct
KBE.US SPDR S&P Bank ETF 20260114 0 61.73 62.61 61.47 62.45 1603500 62.45 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260114 0 16.909 16.909 16.65 16.89 26300 16.89 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260114 0 155.85 158.18 155.22 158.17 26700 158.17 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260114 0 26.9 26.95 26.78 26.91 9200 26.91 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260114 0 38.98 39.22 38.88 39.22 11700 39.22 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260114 0 29.21 29.574 29.21 29.574 484 29.574 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260114 0 28.15 28.15 27.8 27.96 9700 27.96 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260114 0 24.69 24.74 24.69 24.705 5900 24.336 up up correct
KIE.US SPDR S&P Insurance ETF 20260114 0 58.46 59.1 58.45 58.95 1494500 58.95 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260114 0 53.065 53.167 53.065 53.167 183 53.167 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260114 0 26.52 26.7 26.52 26.67 142400 26.67 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260114 0 11.84 11.8401 11.84 11.8401 116 11.8401 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260114 0 121.742 121.742 121.742 121.742 300 121.742
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260114 0 44.69 46.9 44.33 45.3 3204600 45.3 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260114 0 65.24 65.74 64.84 65.74 96600 65.74 up up correct
KONG.US ETF Opportunities Trust 20260114 0 30.97 30.97 30.97 30.97 100 30.97
KORP.US American Century Diversified Corporate Bond ETF 20260114 0 47.48 47.61 47.45 47.5784 112844 47.18 up up correct
KORU.US Direxion Shares ETF Trust 20260114 0 251.01 255.68 248.76 255.24 115455 255.24 up up correct
KRBN.US KraneShares Global Carbon ETF 20260114 0 36.02 36.5 36.02 36.43 34000 36.43 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260114 0 66.19 67.21 65.84 66.98 13337400 66.98 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260114 0 38.295 38.37 37.935 38.21 1183000 38.21 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260114 0 20.82 20.94 20.77 20.94 138000 20.94 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260114 0 19.23 19.26 19.15 19.25 81400 19.25 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260114 0 26.071 26.16 26.071 26.153 13500 26.153 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260114 0 36.85 37 36.61 36.82 31157800 36.82 down down correct
KXI.US iShares Global Consumer Staples ETF 20260114 0 66.36 66.98 66.29 66.96 63100 66.96 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260114 0 19.93 20.13 18.49 18.51 2675400 18.51 down down correct
LABU.US Direxion Shares ETF Trust 20260114 0 165.4 177.08 163.65 176.71 618100 176.71 up up correct
LCR.US Leuthold Core ETF 20260114 0 38.5 38.5668 38.49 38.5668 5424 38.5668 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260114 0 56.54 56.54 56.29 56.39 5000 56.39 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260114 0 74.89 74.904 74.43 74.817 25500 74.817 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260114 0 96.02 96.2 96.02 96.16 69198 95.542 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260114 0 41.78 41.79 41.735 41.76 390467 41.76 down down correct
LGH.US HCM Defender 500 Index ETF 20260114 0 62.76 62.76 62.14 62.585 41100 62.585 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260114 0 179.65 180.95 179.65 180.94 12800 180.94 up up correct
LGOV.US First Trust Exchange 20260114 0 21.94 22.045 21.94 22.03 183800 21.875 up up correct
LIT.US Global X Funds 20260114 0 70 70.71 69.5 70.62 364600 70.62 up up correct
LOPP.US Gabelli ETFs Trust 20260114 0 34.8127 34.8127 34.8127 34.8127 3 34.8127
LOUP.US Innovator ETFs Trust 20260114 0 81.16 81.16 80.2 80.59 9200 80.59 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260114 0 110.8 111.04 110.77 111.03 27251961 110.2413 up down incorrect
LQDB.US iShares Trust 20260114 0 87.65 87.66 87.65 87.66 500 86.9836 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260114 0 93.8 93.88 93.74 93.82 36900 92.9532 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260114 0 69.95 70.04 69.41 69.8 197400 69.8 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260114 0 46.931 47.145 46.79 47.145 2800 47.145 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260114 0 46.67 46.88 46.6 46.81 9000 46.81 up down incorrect
LSAT.US Two Roads Shared Trust 20260114 0 39.22 39.44 39.2 39.38 16500 39.38 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260114 0 27.8903 27.8903 27.59 27.7752 1779 27.7752 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260114 0 52.26 52.46 52.24 52.33 62200 52.33 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260114 0 54.726 54.726 54.726 54.726 100 54.726
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260114 0 20.65 20.7 20.65 20.695 22100 20.695 up up correct
MBOX.US Freedom Day Dividend ETF 20260114 0 36.29 36.53 36.29 36.53 6858 36.53 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260114 0 20.8496 20.9 20.8496 20.89 15329 20.7633 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260114 0 632.69 635.91 630.97 634.31 1231100 634.31 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260114 0 97.74 97.82 96.93 97.48 114600 97.48 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260114 0 88.31 89.02 88.31 88.82 75000 88.82 up up correct
META.US Roundhill Ball Metaverse ETF 20260114 0 626.5 628.45 614.815 615.52 15527880 615.52 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260114 0 27.96 29.48 27.96 29.31 32400 29.31 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260114 0 39.75 39.8 39.48 39.73 35900 39.73 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260114 0 24.38 24.483 24.38 24.483 12600 24.483 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260114 0 58.31 58.6 58.31 58.6 13000 58.6 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260114 0 253.14 253.45 251.18 252.76 94100 252.76 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260114 0 411.8 411.99 405.36 408.57 1274000 408.57 down down correct
MGV.US Vanguard World Fund 20260114 0 145.01 146.11 145.01 146.11 346800 146.11 up down incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260114 0 67.14 67.369 66.98 67.369 4100 67.3511 up down incorrect
MIDE.US DBX ETF Trust 20260114 0 34.35 34.35 34.322 34.322 200 34.322 down up incorrect
MIDU.US Direxion Shares ETF Trust 20260114 0 58.68 58.96 58.05 58.7 19900 58.7 up down incorrect
MINO.US PIMCO ETF Trust 20260114 0 45.53 45.62 45.53 45.615 83800 45.3173 up down incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260114 0 100.52 100.5299 100.5 100.5 1484675 99.8225 down up incorrect
MJ.US ETFMG Alternative Harvest ETF 20260114 0 30.34 30.96 29.97 30.88 47100 30.88 up up correct
MLPA.US Global X MLP ETF 20260114 0 50.3 50.745 50.285 50.57 159726 49.6007 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260114 0 26.2 26.27 26.18 26.1808 1527 26.1808 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260114 0 60.74 61.0421 60.6934 60.6934 571 60.6934 down up incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20260114 0 60.92 61.86 60.92 61.53 277747 60.8503 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260114 0 24.11 24.14 24.09 24.14 39534 23.9862 up down incorrect
MMIT.US IndexIQ Active ETF Trust 20260114 0 24.49 24.51 24.46 24.5 276620 24.3609 up down incorrect
MMLG.US First Trust Exchange 20260114 0 35.648 35.648 34.97 35.201 10700 35.201 down up incorrect
MMSC.US MMSC 20260114 0 25.73 25.85 25.599 25.85 2000 25.85 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260114 0 296.63 296.63 293.95 295.6 900 295.6 down down correct
MNA.US IQ Merger Arbitrage ETF 20260114 0 35.84 35.98 35.84 35.98 17171 35.98 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260114 0 76.04 77.32 76.03 77.03 893300 77.03 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260114 0 10.88 11.02 10.81 11.01 1119800 11.01 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260114 0 56.13 56.13 56.1273 56.1273 125 56.1273 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260114 0 4.82 4.99 4.73 4.94 5207100 4.94 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260114 0 44.82 45 44.814 44.9 40560 44.6253 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260114 0 38.8 39.436 38.8 39.436 300 39.436 up up correct
MUB.US iShares Trust 20260114 0 107.68 107.79 107.62 107.77 5883338 107.2028 up up correct
MUNI.US PIMCO ETF Trust 20260114 0 52.68 52.755 52.68 52.74 375127 52.4622 up up correct
MUSI.US American Century Multisector Income ETF 20260114 0 44.29 44.35 44.275 44.35 7300 43.9591 up up correct
MUST.US Columbia Multi 20260114 0 20.81 20.87 20.75 20.87 68534 20.7656 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260114 0 15.59 15.88 15.59 15.88 6400 15.2664 up up correct
MVV.US ProShares Ultra MidCap400 20260114 0 76.76 77.11 76.56 76.92 9500 76.92 up up correct
MXI.US iShares Global Materials ETF 20260114 0 104.13 104.51 103.67 104.36 13700 104.36 up up correct
MYY.US ProShares Short MidCap400 20260114 0 16.74 16.74 16.7 16.7 900 16.7 down down correct
MZZ.US ProShares UltraShort MidCap400 20260114 0 7.22 7.22 7.18 7.18 100 7.18 down down correct
NACP.US Impact Shares Trust I 20260114 0 50.98 50.99 50.8 50.99 3900 50.99 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260114 0 68.86 71.3 66.51 68.39 1631800 68.39 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260114 0 73.86 75.2 73.86 74.82 72300 74.82 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260114 0 36.06 36.081 36.06 36.081 200 36.081 up up correct
NERD.US Listed Funds Trust 20260114 0 24.58 24.58 24.385 24.419 3500 24.419 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260114 0 24.55 24.825 24.55 24.78 6400 24.5775 up up correct
NFLT.US Virtus Newfleet Multi 20260114 0 23.1 23.18 23.1 23.114 67369 22.9542 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260114 0 59.98 60.3414 59.98 60.31 33323 60.31 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260114 0 141.18 145.69 138.79 144.47 762900 144.47 up up correct
NORW.US Global X MSCI Norway ETF 20260114 0 30.74 31.02 30.74 30.79 8500 30.79 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260114 0 13.25 13.25 11.96 12.602 4160 63.01 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260114 0 20.52 22.541 20.52 21.57 113800 21.57 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260114 0 39.81 39.85 39.705 39.85 5800 39.85 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260114 0 45.3 45.47 45.3 45.32 20300 45.32 up down incorrect
NTSX.US WisdomTree Trust 20260114 0 55.55 55.69 55.19 55.69 49900 55.69 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260114 0 21.24 21.265 21.225 21.2647 9913 21.1198 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260114 0 22.44 22.46 22.43 22.455 41233 22.3186 up down incorrect
NUGO.US Nushares ETF Trust 20260114 0 39.47 39.68 39.34 39.586 19500 39.586 up up correct
NUGT.US Direxion Shares ETF Trust 20260114 0 240.9 241.38 226.07 233.35 659100 233.35 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260114 0 21.69 21.71 21.68 21.7 14500 21.481 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260114 0 23.405 23.41 23.4 23.405 2701 23.2661
NWLG.US Nuveen Winslow Large 20260114 0 37.4127 37.4127 37.4127 37.4127 8 37.4127
NYF.US iShares New York Muni Bond ETF 20260114 0 53.85 53.88 53.78 53.88 123542 53.6062 up up correct
OALC.US Unified Series Trust 20260114 0 36.17 36.17 35.85 36.1 14000 36.1 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260114 0 27.955 27.955 27.877 27.877 1000 27.877 down down correct
OCIO.US ClearShares OCIO ETF 20260114 0 35.25 35.39 35.25 35.39 600 35.39 up up correct
OEF.US iShares S&P 100 ETF 20260114 0 344.08 344.27 341.02 343.41 811400 343.41 down down correct
OIH.US VanEck Vectors ETF Trust 20260114 0 323.34 329.82 322.5 326.01 1389700 326.01 up up correct
OILU.US Bank of Montreal 20260114 0 26.41 28.488 26.26 27.61 355800 27.61 up up correct
OND.US ProShares Trust 20260114 0 41.4501 41.6626 41.4501 41.6626 186 41.6626 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260114 0 134.8912 134.8912 134.8912 134.8912 73 134.8912
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260114 0 137.41 138.55 137.41 138.504 4700 138.504 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260114 0 118.54 119.9 118.54 119.77 10100 119.77 up up correct
ONLN.US ProShares Online Retail ETF 20260114 0 63.24 63.24 62.47 62.54 4000 62.54 down down correct
ONOF.US Global X Funds 20260114 0 38.01 38.066 37.82 38.034 14600 38.034 up up correct
OPER.US ETF Series Solutions 20260114 0 100.15 100.153 100.09 100.15 1300 99.6027
OUNZ.US VanEck Merk Gold Trust 20260114 0 44.6 44.675 44.27 44.59 1999700 44.59 down down correct
OVB.US Overlay Shares Core Bond ETF 20260114 0 20.67 20.73 20.65 20.705 9600 20.5194 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260114 0 30.4 30.425 30.285 30.425 2400 29.9011 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260114 0 54.19 54.19 53.678 54.047 6500 53.115 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260114 0 40.175 40.175 39.54 39.68 4800 39.68 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260114 0 21.65 21.74 21.65 21.74 6000 21.5542 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260114 0 37.61 37.93 37.61 37.863 1300 37.2119 up up correct
OVT.US Listed Funds Trust 20260114 0 22.046 22.08 22.02 22.07 5400 21.8386 up up correct
OWNS.US Impact Shares Trust I 20260114 0 17.57 17.61 17.56 17.57 21300 17.57
PAB.US PGIM ETF Trust 20260114 0 42.9 42.96 42.9 42.945 11900 42.648 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260114 0 54.44 54.62 54.265 54.53 10700 54.4301 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260114 0 168.47 171.02 166.43 170.17 478400 170.17 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260114 0 49.19 49.37 49.19 49.334 1600 49.2492 up up correct
PBD.US Invesco Global Clean Energy ETF 20260114 0 17.29 17.34 17.23 17.32 42800 17.32 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260114 0 81.91 82.16 81.5 82.16 9100 82.16 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260114 0 45.57 46.24 45.54 46.2198 29720 46.2198 up up correct
PBP.US Invesco Exchange 20260114 0 23.03 23.03 22.95 23.02 28806 22.6055 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260114 0 34.62 35.06 34.24 34.95 911400 34.95 up up correct
PCEF.US Invesco Exchange 20260114 0 20.12 20.14 20.05 20.14 66509 19.8814 up up correct
PCY.US Invesco Exchange 20260114 0 21.58 21.68 21.58 21.67 188800 21.4595 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260114 0 43.63 43.7 43.6 43.68 6000 43.68 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260114 0 62.01 62.01 61.42 61.74 29300 61.74 down down correct
PEXL.US Pacer Funds Trust 20260114 0 62.74 62.74 62.33 62.6651 2378 62.649 down down correct
PFFA.US ETFis Series Trust I 20260114 0 21.88 21.92 21.79 21.92 606731 21.5774 up up correct
PFFD.US Global X U.S. Preferred ETF 20260114 0 19.4 19.5 19.4 19.49 657267 19.2889 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260114 0 8.4 8.4491 8.17 8.4491 9637 8.3042 up up correct
PFFR.US ETFis Series Trust I 20260114 0 18.24 18.34 18.18 18.2 23474 17.9564 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260114 0 22.45 22.55 22.45 22.55 53900 22.2821 up up correct
PFIG.US Invesco Exchange 20260114 0 24.27 24.36 24.27 24.35 17314 24.1799 up up correct
PFIX.US Simplify Exchange Traded Funds 20260114 0 46.79 46.937 45.91 46.07 347300 45.8618 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260114 0 19.73 19.73 19.67 19.7 97300 19.5312 down down correct
PFUT.US Putnam Sustainable Future ETF 20260114 0 25.6 25.696 25.6 25.696 5600 25.696 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260114 0 18.22 18.32 18.22 18.32 595602 18.1766 up up correct
PGF.US Invesco Financial Preferred ETF 20260114 0 14.34 14.37 14.31 14.34 142110 14.1951
PGHY.US Invesco Exchange 20260114 0 20.03 20.04 19.9801 20.04 51760 19.8128 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260114 0 44.26 44.26 43.621 43.888 7400 43.888 down down correct
PGX.US Invesco Preferred ETF 20260114 0 11.34 11.4 11.34 11.4 4049556 11.2828 up up correct
PHB.US Invesco Exchange 20260114 0 18.7 18.72 18.67 18.69 63907 18.5169 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260114 0 37.81 37.88 37.71 37.87 1800 37.87 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260114 0 35.65 35.695 35.63 35.695 65256 35.3045 up up correct
PHYS.US Sprott Physical Gold Trust 20260114 0 35.35 35.47 35.08 35.37 5528400 35.37 up down incorrect
PICB.US Invesco Exchange 20260114 0 23.84 23.9 23.84 23.86 101521 23.7361 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260114 0 94.96 94.96 94.96 94.96 39 94.96
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260114 0 11.91 12.66 11.895 12.66 61800 12.66 up down incorrect
PIN.US Invesco India ETF 20260114 0 23.84 23.96 23.84 23.94 65900 23.94 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260114 0 37.2 37.64 37.05 37.6 110200 37.6 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260114 0 104.76 105.69 104.53 105.69 16871 105.69 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260114 0 100 100 98.35 98.94 15300 98.94 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260114 0 37.12 37.278 37.11 37.278 10900 37.278 up up correct
PLTM.US GraniteShares Platinum Trust 20260114 0 23.13 23.27 22.64 23.13 2566200 23.13
PPA.US Invesco Aerospace & Defense ETF 20260114 0 175.17 177.06 173.68 176.98 368400 176.98 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260114 0 218.49 219.71 213.76 218.76 1423400 218.76 up up correct
PQDI.US Principal Exchange 20260114 0 19.67 19.673 19.62 19.673 2500 19.4949 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260114 0 19.12 19.15 19.1101 19.15 302138 18.9864 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260114 0 48.34 48.53 48.26 48.51 250700 48.51 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260114 0 89.06 89.56 88.19 89.55 52200 89.55 up up correct
PSIL.US PSIL 20260114 0 17.38 17.494 17.16 17.472 18900 17.472 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260114 0 32.19 32.28 32.14 32.22 74942 31.8612 up up correct
PSLV.US Sprott Physical Silver Trust 20260114 0 30.37 30.76 29.61 30.73 34252600 30.73 up up correct
PSP.US Invesco Exchange 20260114 0 68.31 68.6 67.94 68.42 15000 68.42 up up correct
PSQ.US ProShares Trust 20260114 0 29.87 30.23 29.82 30 15939200 30 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260114 0 92.3 92.74 92.26 92.74 1200 92.74 up up correct
PST.US ProShares UltraShort 7 20260114 0 22.03 22.03 21.975 21.9978 4670 21.9978 down down correct
PTBD.US Pacer Funds Trust 20260114 0 19.47 19.49 19.46 19.48 26800 19.3118 up up correct
PTEST.US X 20260114 0 24.97 24.97 24.97 24.97 22480 24.97
PTIN.US Pacer Trendpilot International ETF 20260114 0 33.02 33.02 32.83 32.89 5100 32.89 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260114 0 49.69 49.7 49.68 49.69 3276349 49.3416
PUTW.US WisdomTree Trust 20260114 0 33.67 33.67 33.34 33.6 65040 33.6 down down correct
PVI.US Invesco Exchange 20260114 0 24.885 24.95 24.81 24.86 2203 24.7689 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260114 0 132.3 132.49 130.82 131.91 23200 131.91 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260114 0 67.15 67.56 67.15 67.51 37500 67.51 up up correct
PWZ.US Invesco Exchange 20260114 0 24.35 24.35 24.3118 24.35 197591 24.1982
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260114 0 28.42 29.3 28.42 28.7989 16314 28.7989 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260114 0 68 68.19 67.94 68.19 61800 68.19 up down incorrect
PXH.US Invesco Exchange 20260114 0 26.88 26.99 26.84 26.98 264700 26.98 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260114 0 33.2 33.6 33.04 33.19 36000 33.19 down down correct
PZA.US Invesco Exchange 20260114 0 23.31 23.36 23.31 23.35 733284 23.2098 up up correct
PZT.US Invesco Exchange 20260114 0 22.4 22.43 22.37 22.414 6832 22.2808 up down incorrect
QAI.US IQ Hedge Multi 20260114 0 34.06 34.23 34.06 34.23 76300 34.23 up down incorrect
QARP.US DBX ETF Trust 20260114 0 60.59 60.6819 60.4001 60.6819 1864 60.6819 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260114 0 81.81 82.05 81.65 82.03 5500 82.03 up down incorrect
QDF.US FlexShares Trust 20260114 0 81.92 82.1 81.61 82.1 53700 82.1 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260114 0 36.14 36.41 36.14 36.3112 1248 36.1342 up up correct
QDPL.US Pacer Funds Trust 20260114 0 42.89 42.94 42.64 42.94 177100 42.6061 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260114 0 93.09 93.55 93.05 93.55 32200 93.55 up up correct
QEMM.US SPDR Index Shares Funds 20260114 0 68.62 68.77 68.62 68.77 600 68.77 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260114 0 115.93 116.02 114.3276 115.35 69343 115.3227 down down correct
QID.US ProShares UltraShort QQQ 20260114 0 19.72 20.21 19.65 19.88 46227100 19.88 up up correct
QINT.US American Century Quality Diversified International ETF 20260114 0 66.3 66.35 66.09 66.3 294432 66.2521
QLD.US ProShares Ultra QQQ 20260114 0 72.08 72.36 70.3 71.49 5370100 71.49 down down correct
QLTA.US iShares Aaa 20260114 0 48.27 48.3569 48.255 48.34 218626 47.9889 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260114 0 72.6 72.83 72.5 72.828 3200 72.828 up up correct
QLVD.US FlexShares Developed Markets ex 20260114 0 32.08 32.183 32.08 32.183 400 32.183 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260114 0 30.37 30.491 30.37 30.491 600 30.491 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260114 0 45.34 45.4913 45.305 45.4913 2047 45.4913 up up correct
QQH.US HCM Defender 100 Index ETF 20260114 0 78.2 78.26 76.86 77.67 41900 77.67 down down correct
QQQE.US Direxion NASDAQ 20260114 0 104.29 104.52 103.49 104.32 189800 104.32 up up correct
QRFT.US QRAFT AI 20260114 0 62.8767 62.8767 62.8756 62.8756 463 62.8756 down down correct
QTUM.US Defiance Quantum ETF 20260114 0 116.87 117.32 116.15 117.3 358400 117.3 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260114 0 58.795 58.795 58.795 58.795 0 58.795
QUS.US SPDR MSCI USA StrategicFactors ETF 20260114 0 175.93 176.66 175.835 176.6 18700 176.6 up up correct
QVML.US Invesco Exchange 20260114 0 40.43 40.6 40.42 40.5687 5212 40.5687 up up correct
QVMM.US Invesco Exchange 20260114 0 32.296 32.296 32.296 32.296 100 32.296
QVMS.US Invesco Exchange 20260114 0 29.8343 29.8343 29.8343 29.8343 140 29.8343
QWLD.US SPDR MSCI World StrategicFactors ETF 20260114 0 145.37 145.93 145.37 145.928 1500 145.928 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260114 0 37.02 37.985 37 37.29 366479 37.29 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260114 0 42.62 42.74 42.56 42.69 24800 42.69 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260114 0 75.44 75.48 75.44 75.48 29804 74.9803 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260114 0 21.32 21.67 21.27 21.64 5500 21.0788 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260114 0 53.55 54.16 53.55 53.89 18800 53.89 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260114 0 37.18 37.38 37.14 37.38 1600 37.38 up up correct
RECS.US Columbia ETF Trust I 20260114 0 41.26 41.28 40.985 41.24 470800 41.24 down down correct
REET.US iShares Global REIT ETF 20260114 0 25.4 25.545 25.32 25.53 964700 25.53 up up correct
REK.US ProShares Short Real Estate 20260114 0 16.93 16.979 16.825 16.8254 8468 16.8254 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260114 0 10.82 11.03 10.52 10.69 450900 10.69 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260114 0 29 29.13 28.958 29.13 23500 29.13 up up correct
REW.US ProShares UltraShort Technology 20260114 0 10.81 11.08 10.75 10.92 30200 10.92 up up correct
REZ.US iShares Trust 20260114 0 83.86 84.75 83.74 84.74 64600 84.74 up up correct
RFCI.US ALPS ETF Trust 20260114 0 22.8 22.8 22.79 22.79 263 22.6305 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260114 0 63.9906 63.9906 63.9906 63.9906 232 63.8423
RFFC.US RiverFront Dynamic US Flex 20260114 0 68.87 68.87 68.87 68.87 100 68.87
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260114 0 55.98 56.02 55.63 55.96 6500 55.96 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260114 0 133.29 134.46 133.29 133.94 8200 133.94 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260114 0 59.9 60.09 59.51 60 215114 60 up up correct
RHRX.US Starboard Investment Trust 20260114 0 18.44 18.557 18.44 18.557 5586 18.557 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260114 0 30.2 30.75 30.2 30.695 109804 30.695 up up correct
RHTX.US Starboard Investment Trust 20260114 0 19.7439 19.7439 19.7439 19.7439 51 19.7439
RIET.US Hoya Capital High Dividend Yield ETF 20260114 0 9.58 9.71 9.558 9.71 64700 9.5399 up up correct
RIGS.US RiverFront Strategic Income Fund 20260114 0 23.17 23.17 23.1 23.13 3744 22.9599 down down correct
RINF.US ProShares Inflation Expectations ETF 20260114 0 32.27 32.27 32.14 32.1825 3522 32.1825 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260114 0 30.12 30.1462 30.02 30.1462 9305 30.1462 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260114 0 35.63 35.87 35.63 35.7 18600 35.3417 up up correct
RLY.US SSGA Active Trust 20260114 0 32.76 33.16 32.76 32.98 115100 32.98 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260114 0 30.42 30.93 30.4 30.54 23600 30.54 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260114 0 73.23 73.57 72.81 73.52 139300 73.52 up up correct
RODM.US Lattice Strategies Trust 20260114 0 37.59 37.79 37.59 37.74 75900 37.74 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260114 0 97.5 99.87 96.76 99.84 12700 99.84 up up correct
ROM.US ProShares Trust 20260114 0 96.33 96.33 93.39 95.17 50800 95.17 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260114 0 48.93 49.0337 48.93 49.0337 250 49.0337 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260114 0 59.4 59.44 59.125 59.43 31500 59.43 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260114 0 22.17 22.32 22.17 22.25 33100 22.25 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260114 0 48.74 48.74 48 48.48 152900 48.48 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260114 0 106.95 108.29 106.95 108 144700 108 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260114 0 197.48 198.68 197.44 198.68 24857600 198.68 up up correct
RSPE.US Invesco Exchange 20260114 0 30.74 30.82 30.67 30.82 3600 30.82 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260114 0 36.8 37.18 36.8 36.9749 60321 36.9749 up up correct
RVNU.US DBX ETF Trust 20260114 0 24.7304 24.8 24.7304 24.78 5141 24.6307 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260114 0 51.78 52.23 51.78 52.16 77800 52.16 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260114 0 132.88 133.5 132.75 133.13 9900 133.13 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260114 0 117.79 118.23 117.68 118.15 267000 118.15 up up correct
RWM.US ProShares Short Russell2000 20260114 0 15.46 15.52 15.33 15.34 23720700 15.34 down down correct
RWO.US SPDR Index Shares Funds 20260114 0 46.05 46.34 45.94 46.33 47500 46.33 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260114 0 100.19 100.98 99.885 100.96 137096 100.96 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260114 0 28.45 28.51 28.4 28.51 47400 28.51 up up correct
RXD.US ProShares UltraShort Health Care 20260114 0 8.8 8.87 8.75 8.75 2400 8.75 down down correct
RXI.US iShares Trust 20260114 0 212.07 212.07 209.98 210.89 9200 210.89 down down correct
RXL.US ProShares Ultra Health Care 20260114 0 52.75 53.74 52.75 53.7 11600 53.7 up up correct
RYJ.US Invesco Raymond James SB 20260114 0 77.5 77.54 77.44 77.54 1552 77.54 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260114 0 57.02 57.4599 56.82 57.4003 2140 57.4003 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260114 0 127.17 128.78 127.17 128.56 11500 128.56 up down incorrect
SAA.US ProShares Trust 20260114 0 28.63 28.8 28.42 28.79 1800 28.79 up down incorrect
SAEF.US Schwab Strategic Trust 20260114 0 28.88 28.979 28.72 28.979 1200 28.979 up down incorrect
SBB.US ProShares Short SmallCap600 20260114 0 12.92 12.98 12.91 12.92 2100 12.92
SBIO.US ALPS ETF Trust 20260114 0 50.79 52.5186 50.79 52.48 52318 52.48 up up correct
SCC.US ProShares UltraShort Consumer Services 20260114 0 13.5 13.83 13.46 13.7 9900 13.7 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260114 0 44.009 44.009 44.009 44.009 100 44.009
SCHA.US Schwab U.S. Small 20260114 0 30.11 30.32 30.02 30.29 2586200 30.29 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260114 0 26.68 26.71 26.51 26.68 8475700 26.68
SCHC.US Schwab Strategic Trust 20260114 0 47.13 47.29 47.06 47.29 520500 47.29 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260114 0 28.62 29.11 28.61 29.04 21696900 29.04 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260114 0 34.1 34.21 34.04 34.21 1641100 34.21 up up correct
SCHF.US Schwab Strategic Trust 20260114 0 24.97 25.01 24.91 25.01 13801700 25.01 up up correct
SCHG.US Schwab Strategic Trust 20260114 0 32.61 32.63 32.18 32.43 13414900 32.43 down down correct
SCHH.US Schwab U.S. REIT ETF 20260114 0 21.28 21.48 21.28 21.47 8005800 21.47 up up correct
SCHI.US Schwab 5 20260114 0 23.04 23.07 23.03 23.07 1409500 22.8758 up up correct
SCHJ.US Schwab 1 20260114 0 24.92 24.94 24.92 24.93 178800 24.7371 up up correct
SCHK.US Schwab 1000 ETF 20260114 0 33.32 33.35 33.09 33.29 1012200 33.29 down down correct
SCHM.US Schwab U.S. Mid 20260114 0 31.74 31.88 31.64 31.83 1154900 31.83 up up correct
SCHO.US Schwab Short 20260114 0 24.38 24.38 24.37 24.38 5965751 24.223
SCHP.US Schwab U.S. TIPS ETF 20260114 0 26.61 26.65 26.6 26.6 5222700 26.6 down down correct
SCHQ.US Schwab Long 20260114 0 31.92 32.1 31.92 32.07 336100 31.8165 up up correct
SCHR.US Schwab Strategic Trust 20260114 0 25.1 25.14 25.1 25.13 2447453 24.9686 up up correct
SCHV.US Schwab Strategic Trust 20260114 0 30.61 30.79 30.58 30.79 2872000 30.79 up up correct
SCHX.US Schwab U.S. Large 20260114 0 27.31 27.33 27.11 27.27 22523400 27.27 down down correct
SCHY.US Schwab Strategic Trust 20260114 0 30.12 30.325 30.11 30.32 830900 30.32 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260114 0 23.46 23.49 23.45 23.49 1348238 23.3286 up up correct
SCJ.US iShares MSCI Japan Small 20260114 0 95.29 95.4199 95.05 95.05 20686 95.05 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260114 0 17.3 18.3 16.91 17.82 3634300 17.82 up up correct
SCRD.US SCRD 20260114 0 42.078 42.078 42.078 42.078 0 41.7223
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260114 0 23.45 23.45 23.14 23.3 1690100 23.3 down down correct
SDD.US ProShares UltraShort SmallCap600 20260114 0 11.25 11.26 11.17 11.17 1000 11.17 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260114 0 31.38 31.4699 31.29 31.4627 5672 31.1896 up up correct
SDIV.US Global X SuperDividend ETF 20260114 0 24.82 25.04 24.795 25.04 472578 24.6687 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260114 0 62.44 63.48 62.44 63.32 196900 63.32 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260114 0 30.1 30.48 29.87 29.92 5276000 29.92 down down correct
SDP.US ProShares UltraShort Utilities 20260114 0 12.33 12.34 12.23 12.23 6700 12.23 down down correct
SDS.US ProShares UltraShort S&P500 20260114 0 66.9 67.82 66.77 66.99 3189300 66.99 up up correct
SDY.US SPDR S&P Dividend ETF 20260114 0 144.34 146.23 144.34 146.22 328600 146.22 up up correct
SEF.US ProShares Short Financials 20260114 0 31.17 31.3546 31.09 31.0949 29384 31.0949 down down correct
SEIX.US Virtus ETF Trust II 20260114 0 23.42 23.427 23.41 23.41 98900 23.2023 down down correct
SFY.US Tidal ETF Trust 20260114 0 133.89 133.91 132.53 133.39 28900 133.39 down down correct
SFYF.US SoFi Social 50 ETF 20260114 0 56.64 56.64 56.04 56.362 4900 56.362 down down correct
SFYX.US Tidal ETF Trust 20260114 0 17.12 17.176 17.07 17.176 3900 17.176 up up correct
SGDJ.US Sprott Funds Trust 20260114 0 93.64 93.701 91.95 93.02 41000 93.02 down down correct
SGDM.US Sprott Gold Miners ETF 20260114 0 80.1 80.1 76.74 78.51 72000 78.51 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260114 0 44.18 44.24 43.84 44.15 5097500 44.15 down down correct
SGOV.US iShares Trust 20260114 0 100.51 100.51 100.5 100.51 11851800 99.93
SH.US ProShares Short S&P500 20260114 0 35.64 35.88 35.61 35.66 7706900 35.66 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260114 0 134.08 134.227 133.5001 134.0848 3281 133.7367 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260114 0 48.17 48.22 48.15 48.21 931149 47.9945 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260114 0 47.404 47.404 47.404 47.404 0 47.404
SHYG.US iShares Trust 20260114 0 43.02 43.05 43 43.05 1061246 42.5575 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260114 0 45.12 45.15 45.08 45.15 44829 44.6655 up up correct
SIFI.US Harbor Scientific Alpha Income 20260114 0 44.01 44.04 44.01 44.04 238 43.7165 up up correct
SIHY.US Harbor ETF Trust 20260114 0 45.9 45.98 45.861 45.908 12600 45.4617 up up correct
SIJ.US ProShares UltraShort Industrials 20260114 0 9.85 10.255 9.85 10.1188 1062 10.1188 up up correct
SIL.US Global X Silver Miners ETF 20260114 0 97.12 97.12 93.1 94.84 4555100 94.84 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260114 0 33.09 33.09 31.59 32.28 10286200 32.28 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260114 0 44.43 44.43 44.205 44.395 900 44.395 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260114 0 87.53 88.99 85.35 88.78 8078300 88.78 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260114 0 50.91 51.211 50.91 51.211 8200 51.105 up up correct
SIXH.US 6 Meridian Hedged Equity 20260114 0 39.9 40.27 39.9 40.162 8700 40.0901 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260114 0 37.59 37.715 37.49 37.715 4000 37.5894 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260114 0 52.15 52.244 51.87 52.244 1600 51.998 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260114 0 166.42 166.49 166.39 166.39 3000 166.39 down down correct
SJB.US ProShares Trust 20260114 0 15.23 15.24 15.22 15.23 292400 15.23
SJNK.US SPDR Series Trust 20260114 0 25.43 25.43 25.4 25.42 3322075 25.1362 down down correct
SKF.US ProShares UltraShort Financials 20260114 0 26.17 26.41 25.98 26.02 29900 26.02 down up incorrect
SLV.US iShares Silver Trust 20260114 0 83.34 84.78 81.28 84.56 177419400 84.56 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260114 0 89.96 91.2 89.81 91.12 48900 91.12 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260114 0 98.89 99.48 98.55 99.44 120500 99.44 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260114 0 95.77 96.76 95.71 96.62 101300 96.62 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260114 0 10.82 10.85 10.61 10.7 11100 10.7 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260114 0 4.179 4.29 4.13 4.284 49732 4.1688 up up correct
SMLF.US iShares MSCI USA Small 20260114 0 78.61 78.85 78.21 78.79 275500 78.79 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260114 0 20.77 20.82 20.75 20.795 1000 20.795 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260114 0 136.3 136.944 135.885 136.7936 3338 136.7936 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260114 0 50.63 50.67 50.6101 50.64 65437 50.4111 up down incorrect
SMN.US ProShares Trust 20260114 0 11.32 11.4 11.3 11.4 14400 11.4 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260114 0 133.19 133.45 132.86 133.2319 2684 133.2319 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260114 0 63.09 63.12 62.69 63.08 1176800 63.08 down down correct
SOXL.US Direxion Shares ETF Trust 20260114 0 54.89 55.44 53 55.38 70434900 55.38 up up correct
SOXS.US Direxion Shares ETF Trust 20260114 0 2.3 2.39 2.28 2.28 21742095 45.6 down down correct
SOYB.US Teucrium Soybean 20260114 0 21.86 21.89 21.7 21.74 35000 21.74 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260114 0 25.85 25.89 25.835 25.88 2569766 25.7158 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260114 0 29.48 29.52 29.46 29.52 350300 29.2754 up up correct
SPCX.US Collaborative Investment Series Trust 20260114 0 21.73 21.848 21.71 21.848 2000 21.848 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260114 0 39.58 39.58 39.42 39.54 3900 39.54 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260114 0 9.33 9.4 9.32 9.34 23705900 9.34 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260114 0 36.385 36.4147 36.29 36.3932 4026 36.199 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260114 0 46.05 46.14 45.96 46.14 4085600 46.14 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260114 0 48.69 48.82 48.59 48.81 2129800 48.81 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260114 0 53.62 53.65 53.48 53.63 58200 53.63 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260114 0 9.59 9.62 9.57 9.6099 20782 9.51 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260114 0 78.57 78.73 78.21 78.67 147800 78.67 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260114 0 116.12 116.12 114.64 115.33 80700 115.33 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260114 0 122.67 122.81 121.28 122.4 270200 122.4 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260114 0 48.69 49.4651 48.69 49.41 790378 49.0107 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260114 0 77.07 77.23 76.5 77.15 1505000 77.15 up up correct
SPHY.US SPDR Series Trust 20260114 0 23.79 23.8 23.77 23.8 13491800 23.5228 up up correct
SPIB.US SPDR Series Trust 20260114 0 33.89 33.92 33.87 33.9 8953342 33.6567 up down incorrect
SPIP.US SPDR Series Trust 20260114 0 26.06 26.1 26.06 26.07 276000 26.0596 up down incorrect
SPLB.US SPDR Series Trust 20260114 0 22.8 22.88 22.7801 22.88 3613243 22.6768 up down incorrect
SPLV.US Invesco Exchange 20260114 0 72.08 72.88 72.08 72.88 5913569 72.617 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260114 0 22.55 22.59 22.54 22.59 614100 22.4496 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260114 0 60.79 61.08 60.59 60.93 2086400 60.93 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260114 0 119.61 119.69 117.968 118.91 1885800 118.91 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260114 0 19.41 19.79 19.18 19.75 1010700 19.75 up down incorrect
SPRE.US Tidal ETF Trust 20260114 0 19.87 20.06 19.741 20 28400 19.8686 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260114 0 30.23 30.24 30.23 30.23 2060048 30.0169
SPSK.US Tidal ETF Trust 20260114 0 18.27 18.28 18.249 18.27 759500 18.1662
SPSM.US SPDR Series Trust 20260114 0 49.28 49.62 49.1 49.59 1291000 49.59 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260114 0 28.87 28.92 28.87 28.89 2139603 28.7135 up up correct
SPTL.US SPDR Series Trust 20260114 0 26.66 26.8099 26.65 26.77 8033230 26.5946 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260114 0 83.81 83.89 83.27 83.77 495400 83.77 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260114 0 29.29 29.3 29.28 29.28 789988 29.0951 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260114 0 46.81 47.3207 46.81 47.3207 8670 47.3207 up up correct
SPUS.US Tidal ETF Trust 20260114 0 51.51 51.59 51.05 51.45 460600 51.3978 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260114 0 189 189 186.38 188.58 12700 188.58 down down correct
SPVM.US Invesco Exchange 20260114 0 68.85 69.2241 68.85 69.21 5314 69.21 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260114 0 57.87 58.309 57.87 58.099 6100 58.099 up up correct
SPXE.US ProShares S&P 500 ex 20260114 0 74.5 74.583 74.5 74.583 700 74.583 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260114 0 228.63 229.3 223.79 228.01 2980700 228.01 down down correct
SPXN.US ProShares S&P 500 ex 20260114 0 74.722 74.99 74.691 74.99 2049 74.99 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260114 0 34.24 34.95 34.135 34.33 8455687 34.33 up up correct
SPXT.US ProShares S&P 500 ex 20260114 0 106 106.4 105.84 106.37 8500 106.37 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260114 0 47.98 48.97 47.84 48.1 4059300 48.1 up up correct
SPXV.US ProShares S&P 500 ex 20260114 0 75.57 75.57 74.9 75.267 9100 75.267 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260114 0 691 691.72 686.04 690.36 94676680 690.36 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260114 0 43.13 43.13 42.83 43.086 13000 43.086 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260114 0 44.36 44.955 44.35 44.89 1580900 44.89 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260114 0 107.44 107.53 106.05 106.83 4797400 106.83 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260114 0 57.9 58.22 57.9 58.21 3304300 58.21 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260114 0 56.86 56.86 56.44 56.76 49700 56.76 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260114 0 41.41 41.43 41.38 41.4 2635487 40.9146 down up incorrect
SRS.US ProShares Trust 20260114 0 47.72 47.93 46.99 47 15915 47 down up incorrect
SRTY.US ProShares Trust 20260114 0 35.62 35.97 34.66 34.73 1292600 34.73 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260114 0 30.13 30.329 30.1201 30.3237 89405 30.1061 up down incorrect
SSG.US ProShares UltraShort Semiconductors 20260114 0 29.14 29.96 28.66 29.29 107000 29.29 up up correct
SSO.US ProShares Ultra S&P500 20260114 0 59.35 59.47 58.52 59.26 4292500 59.26 down down correct
SSPY.US Syntax ETF Trust 20260114 0 89.45 89.851 89.45 89.851 1100 89.851 up up correct
STIP.US iShares 0 20260114 0 102.59 102.64 102.55 102.55 1333700 102.55 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260114 0 34.1708 34.19 34.12 34.1826 1632 34.1826 up up correct
STPZ.US PIMCO 1 20260114 0 53.76 53.8 53.75 53.75 44800 53.75 down down correct
SUB.US iShares Short 20260114 0 107.16 107.24 107.135 107.2 692613 106.7497 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260114 0 141.6 141.6 140.59 141.41 106000 141.41 down down correct
SVOL.US Simplify Volatility Premium ETF 20260114 0 17.83 17.83 17.555 17.76 490900 17.1508 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260114 0 32.66 32.7 32.625 32.685 3479 32.685 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260114 0 32.35 32.4 32.35 32.4 900 32.4 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260114 0 11.65 11.65 11.42 11.44 9500 11.44 down down correct
SZNE.US Pacer Funds Trust 20260114 0 36.69 36.82 36.64 36.82 1821 36.773 up up correct
TAAG.US Trend Aggregation Growth ETF 20260114 0 0.0397 0.0397 0.0397 0.0397 24788 0.0397
TAGG.US TagLikeMe Corp 20260114 0 43.21 43.27 43.1803 43.2495 4894921 42.9443 up up correct
TAGS.US Teucrium Commodity Trust 20260114 0 22.62 22.67 22.56 22.59 11200 22.59 down down correct
TAN.US Invesco Exchange 20260114 0 52.19 52.56 51.41 51.49 711518 51.49 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260114 0 50.73 50.7999 50.73 50.765 117096 50.4156 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260114 0 23.94 23.95 23.82 23.83 104300 23.83 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260114 0 34.39 34.39 33.98 34.03 276900 34.03 down down correct
TBUX.US T. Rowe Price Exchange 20260114 0 49.91 49.93 49.91 49.925 169300 49.5855 up up correct
TBX.US ProShares Trust 20260114 0 27.75 27.77 27.74 27.77 2500 27.77 up up correct
TCHP.US T. Rowe Price Exchange 20260114 0 49.78 49.82 49.07 49.44 194900 49.44 down down correct
TDSB.US Exchange Listed Funds Trust 20260114 0 24.34 24.39 24.34 24.38 5300 24.38 up up correct
TDSC.US Exchange Listed Funds Trust 20260114 0 25.82 25.917 25.8 25.895 8100 25.895 up up correct
TDTF.US FlexShares iBoxx 5 20260114 0 24.06 24.07 24.03 24.03 103400 24.03 down down correct
TDTT.US FlexShares Trust 20260114 0 24.1 24.12 24.09 24.1 326100 24.1
TDVG.US T. Rowe Price Exchange 20260114 0 45.74 45.79 45.52 45.79 184000 45.79 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260114 0 61.18 61.29 60.8 61.21 10400 61.21 up up correct
TECL.US Direxion Shares ETF Trust 20260114 0 120.65 121.65 115.1 118.52 1199800 118.52 down down correct
TECS.US Direxion Shares ETF Trust 20260114 0 16.81 17.52 16.66 17.07 3214000 17.07 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260114 0 46.19 46.35 46.08 46.34 12500 46.34 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260114 0 45.99 46.01 45.9445 45.99 935997 45.7241
TFLO.US iShares Treasury Floating Rate Bond ETF 20260114 0 50.52 50.53 50.52 50.52 1173300 50.228
TGRW.US T. Rowe Price Growth Stock ETF 20260114 0 45.75 45.76 45.13 45.3758 9821 45.3758 down down correct
THD.US iShares MSCI Thailand ETF 20260114 0 59.07 59.24 58.93 59.14 135600 59.14 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260114 0 65.81 65.81 64.51 64.92 13300 64.92 down down correct
TINT.US ProShares Trust 20260114 0 35.221 35.221 35.221 35.221 100 35.221
TINY.US ProShares Trust 20260114 0 60.535 60.535 60.2045 60.2045 445 60.2045 down down correct
TIP.US iShares TIPS Bond ETF 20260114 0 110.38 110.54 110.38 110.4 1879900 110.4 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260114 0 19.14 19.16 19.14 19.15 212502 19.1391 up up correct
TIPZ.US PIMCO ETF Trust 20260114 0 53.16 53.25 53.15 53.15 25600 53.15 down down correct
TLH.US iShares Trust 20260114 0 102.35 102.86 102.35 102.71 812552 101.9953 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260114 0 95.53 95.88 95.46 95.88 48700 95.88 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260114 0 66.87 67.02 66.75 67.02 4300 67.02 up up correct
TMF.US Direxion Shares ETF Trust 20260114 0 38.08 38.76 38.08 38.62 4867300 38.62 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260114 0 36.4 36.4 35.74 35.87 1275300 35.87 down down correct
TNA.US Direxion Shares ETF Trust 20260114 0 53.97 55.44 53.42 55.28 9336400 55.28 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20260114 0 140.21 140.21 140.1673 140.1673 633 140.1673 down up incorrect
TOLZ.US ProShares Trust 20260114 0 54.05 54.68 54.05 54.55 8300 54.55 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260114 0 40.34 40.4 40.3342 40.4 306452 40.0786 up down incorrect
TOTR.US T. Rowe Price Exchange 20260114 0 40.98 41.027 40.92 40.955 4700 40.6048 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260114 0 39.66 40.12 39.66 40.05 17200 39.9097 up down incorrect
TPIF.US Timothy Plan International ETF 20260114 0 35.65 35.74 35.6 35.67 20600 35.6305 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260114 0 33.65 33.78 32.68 33.31 10100 33.31 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260114 0 43.34 43.58 43.311 43.55 14400 43.4775 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260114 0 35.45 35.92 35.45 35.688 73600 35.688 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260114 0 34.33 34.43 34.31 34.415 2400 34.415 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260114 0 43.34 43.34 42.96 43.25 97800 43.25 down down correct
TTT.US ProShares Trust 20260114 0 65.39 65.39 64.4 64.52 8200 64.52 down down correct
TWM.US ProShares UltraShort Russell2000 20260114 0 28.5 28.68 27.99 28.05 636400 28.05 down down correct
TYD.US Direxion Daily 7 20260114 0 25.56 25.67 25.56 25.6 10200 25.6 up up correct
TYO.US Direxion Daily 7 20260114 0 13.2 13.23 13.15 13.18 15300 13.18 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260114 0 6.3 6.38 6.14 6.16 122589500 6.16 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260114 0 27.92 28.04 27.56 28.04 14000 28.04 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260114 0 27.97 28.61 27.97 28.61 6000 28.61 up up correct
UBT.US ProShares Trust 20260114 0 16.81 17.01 16.81 17 38500 17 up up correct
UCC.US ProShares Trust 20260114 0 55.37 55.37 54.08 54.54 1800 54.54 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260114 0 29.03 29.03 28.91 28.9346 506 28.9346 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260114 0 21.73 22.22 20.41 21 8648200 21 down down correct
UCON.US First Trust Exchange 20260114 0 25.2 25.25 25.195 25.23 616347 25.0504 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260114 0 18.13 18.14 18.09 18.1 212500 18.1 down down correct
UDOW.US ProShares Trust 20260114 0 61.31 61.78 60.51 61.66 3675900 61.66 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260114 0 58.355 58.59 58.355 58.521 1500 58.521 up up correct
UGA.US United States Gasoline Fund LP 20260114 0 66.15 66.24 64.24 64.63 38900 64.63 down down correct
UGE.US ProShares Ultra Consumer Goods 20260114 0 18.2 18.71 18.2 18.64 23400 18.64 up up correct
UGL.US ProShares Trust II 20260114 0 63.9 64.1 62.9 63.78 2869100 63.78 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260114 0 47.46 47.5373 47.46 47.505 78093 47.1844 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260114 0 66.74 66.74 66.62 66.6803 2684 66.6632 down down correct
UJB.US ProShares Ultra High Yield 20260114 0 79.56 79.63 79.52 79.63 400 79.63 up up correct
ULE.US ProShares Trust II 20260114 0 12.96 12.98 12.91 12.94 3000 12.94 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260114 0 40.55 40.56 40.55 40.56 83978 40.2975 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260114 0 94.78 94.7974 94.78 94.7974 324 94.4951 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260114 0 29.33 29.55 29.16 29.54 3400 29.54 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260114 0 49.62 50 49.62 49.709 27200 49.1925 up down incorrect
UNG.US United States Natural Gas Fund LP 20260114 0 10.57 10.57 10.17 10.24 36804800 10.24 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260114 0 6.6 6.6 6.42 6.51 238400 6.51 down up incorrect
UPRO.US ProShares UltraPro S&P500 20260114 0 119.97 120.34 117.42 119.67 4994900 119.67 down down correct
UPV.US ProShares Ultra FTSE Europe 20260114 0 95.15 95.15 95.15 95.15 318 95.15
UPW.US ProShares Ultra Utilities 20260114 0 21.75 22.2 21.75 22.08 8000 22.08 up up correct
URA.US Global X Funds 20260114 0 51.15 52.98 50.24 52.59 6224000 52.59 up up correct
URE.US ProShares Ultra Real Estate 20260114 0 60.14 61.6349 60.14 61.6349 1997 61.6349 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260114 0 64.74 67.95 63.65 67.1 1242900 67.1 up up correct
URTH.US iShares MSCI World ETF 20260114 0 189.01 189.28 188.04 188.93 232200 188.93 down up incorrect
URTY.US ProShares Trust 20260114 0 62.99 64.74 62.39 64.56 1200600 64.56 up down incorrect
USAI.US Pacer American Energy Independence ETF 20260114 0 38.55 39.02 38.55 38.78 14602 38.4852 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260114 0 81.52 82.19 81.2101 81.4632 45196 81.4632 down up incorrect
USD.US ProShares Ultra Semiconductors 20260114 0 55.37 55.37 53.3042 54.74 673789 54.74 down up incorrect
USDU.US WisdomTree Trust 20260114 0 25.99 25.99 25.94 25.98 110217 25.98 down down correct
USFR.US WisdomTree Trust 20260114 0 50.38 50.39 50.38 50.39 4335298 50.0911 up up correct
USL.US United States 12 Month Oil Fund LP 20260114 0 35.29 35.7 34.63 34.76 98400 34.76 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260114 0 42.292 42.292 42.292 42.292 400 42.292
USO.US United States Oil Fund LP 20260114 0 74.26 75.16 71.41 72.61 17618100 72.61 down down correct
USRT.US iShares Core U.S. REIT ETF 20260114 0 58.22 58.63 58.01 58.61 279200 58.61 up up correct
USSG.US DBX ETF Trust 20260114 0 64.45 64.462 64.14 64.462 10800 64.462 up up correct
UST.US ProShares Ultra 7 20260114 0 43.86 44.03 43.86 43.95 9700 43.95 up up correct
USTB.US VictoryShares USAA Core Short 20260114 0 50.89 50.9 50.88 50.9 352157 50.529 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260114 0 96 96.26 95.52 96.1288 36920 95.8439 up up correct
UTES.US ETFis Series Trust I 20260114 0 79.47 79.99 79.01 79.85 131000 79.85 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260114 0 40.61 41.964 40.61 41.61 121100 41.61 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260114 0 27.31 27.35 27.28 27.33 535700 27.33 up up correct
UWM.US ProShares Ultra Russell2000 20260114 0 52.73 53.71 52.41 53.59 1802351 53.59 up up correct
UXI.US ProShares Ultra Industrials 20260114 0 51.79 51.79 50.95 51.67 15600 51.67 down down correct
UYG.US ProShares Ultra Financials 20260114 0 88.75 89.27 87.8 89.27 23300 89.27 up up correct
UYM.US ProShares Ultra Basic Materials 20260114 0 28.22 28.49 28.12 28.21 19400 28.21 down down correct
VALQ.US American Century ETF Trust 20260114 0 68.08 68.4 68.04 68.4 13451 68.193 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260114 0 224.86 226 223.89 224.7 77600 224.7 down up incorrect
VB.US Vanguard Small 20260114 0 272.08 273.44 271.06 273.08 714900 273.08 up down incorrect
VBK.US Vanguard Small 20260114 0 321.57 322.15 318.78 321.98 275300 321.98 up down incorrect
VBND.US ETF Series Solutions 20260114 0 44.13 44.24 44.13 44.21 29655 43.9699 up down incorrect
VBR.US Vanguard Small 20260114 0 221.9 223.44 221.58 223.15 266000 223.15 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260114 0 16.85 16.85 16.52 16.64 11072 16.64 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260114 0 27.47 27.95 26.54 26.5619 4783 26.5619 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260114 0 408.95 409.16 403.79 405.63 54000 405.63 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260114 0 220.5 223.53 220.5 223.33 213400 223.33 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260114 0 132.96 136.96 132.96 135.35 1216300 135.35 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260114 0 64.76 64.89 64.64 64.87 41203100 64.87 up up correct
VEGA.US AdvisorShares Trust 20260114 0 49.86 49.9165 49.77 49.9165 3905 49.9165 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260114 0 40.42 41.21 40.42 41.06 25000 41.06 up up correct
VEGN.US US Vegan Climate ETF 20260114 0 61.63 61.63 61 61.48 6600 61.48 down down correct
VEU.US Vanguard FTSE All 20260114 0 76.37 76.59 76.28 76.58 3138700 76.58 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260114 0 132.15 132.6 131.4 132.54 1341800 132.54 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260114 0 85.99 86.14 85.79 86.12 3671800 86.12 up up correct
VGT.US Vanguard World Fund 20260114 0 760.02 761.49 748.69 755.28 660800 755.28 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260114 0 291.36 293.64 290.93 293.52 182900 293.52 up up correct
VIDI.US ETF Series Solutions 20260114 0 35.22 35.3 35.11 35.29 28100 35.29 up up correct
VIG.US Vanguard Specialized Funds 20260114 0 224 224.68 223.25 224.68 1332200 224.68 up up correct
VIOG.US Vanguard S&P Small 20260114 0 127.35 128.03 126.88 128.03 14700 128.03 up up correct
VIOO.US Vanguard Admiral Funds 20260114 0 116.7 117.49 116.29 117.31 108900 117.31 up up correct
VIOV.US Vanguard S&P Small 20260114 0 102.83 103.99 102.83 103.76 26800 103.76 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260114 0 318 319.02 315.95 318.87 59100 318.87 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260114 0 217.61 217.75 216.98 217.75 8500 217.75 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260114 0 49.23 49.24 49.2231 49.24 275840 48.8621 up up correct
VNQ.US Vanguard Specialized Funds 20260114 0 90.09 90.89 90.01 90.87 3535400 90.87 up up correct
VNSE.US Natixis ETF Trust II 20260114 0 39.173 39.173 39.173 39.173 0 39.173
VO.US Vanguard Mid 20260114 0 299.28 300.62 298.61 300.12 1072300 300.12 up up correct
VOE.US Vanguard Mid 20260114 0 183.55 185.03 183.55 184.77 366000 184.77 up up correct
VOO.US Vanguard S&P 500 ETF 20260114 0 635.49 636.12 631 634.94 8683400 634.94 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260114 0 447.71 447.97 441.86 445.24 254500 445.24 down down correct
VOOV.US Vanguard Admiral Funds 20260114 0 209.05 210.09 208.98 209.99 82100 209.99 up up correct
VOT.US Vanguard Mid 20260114 0 285.85 286.55 283.33 285.38 354800 285.38 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260114 0 194.31 194.36 192.9 194.07 169800 194.07 down down correct
VPC.US ETFis Series Trust I 20260114 0 17.97 18.23 17.97 18.23 26900 18.23 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260114 0 95.26 95.49 95.04 95.34 766100 95.34 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260114 0 186.12 188.27 186.12 187.64 186700 187.64 up up correct
VRAI.US Virtus Real Asset Income ETF 20260114 0 24.25 24.38 24.25 24.3016 2293 24.3016 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260114 0 24.44 24.47 24.41 24.47 341012 24.2671 up up correct
VSLU.US ETF Opportunities Trust 20260114 0 44.21 44.23 43.99 44.178 32600 44.178 down down correct
VSS.US Vanguard FTSE All 20260114 0 148.43 148.67 147.97 148.56 138000 148.56 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260114 0 144.49 144.68 143.84 144.6 4545100 144.6 up up correct
VTEB.US Vanguard Tax 20260114 0 50.6 50.63 50.59 50.62 5316337 50.3333 up up correct
VTI.US Vanguard Index Funds 20260114 0 341.2 341.47 338.905 341 12154780 341 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260114 0 196.3 197.69 196.08 197.68 5011700 197.68 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260114 0 488.22 488.61 481.42 485.13 1615500 485.13 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260114 0 66.75 66.78 66.37 66.778 16600 66.778 up down incorrect
VV.US Vanguard Large 20260114 0 318.53 318.87 316.33 318.31 380800 318.31 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260114 0 55.95 56.1 55.84 56.08 22873100 56.08 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260114 0 218.74 219.75 217.95 219.54 510600 219.54 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260114 0 147.19 148.1 147.08 148.07 1442600 148.07 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260114 0 54.96 54.96 52.73 53.57 38500 53.57 down down correct
WBIF.US Absolute Shares Trust 20260114 0 31.64 31.67 31.64 31.67 2600 31.67 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260114 0 23.8 23.8349 23.8 23.8349 2944 23.7957 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260114 0 35.12 35.3582 35.12 35.3582 1363 35.3582 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260114 0 33 33.23 33 33.112 2100 33.112 up up correct
WDIV.US SPDR Index Shares Funds 20260114 0 76.39 76.69 76.39 76.67 17700 76.67 up up correct
WEAT.US Teucrium Wheat 20260114 0 20.19 20.2183 20.045 20.14 138973 20.14 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260114 0 26.58 26.58 24.99 25.52 175600 25.52 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260114 0 20.74 21.805 20.725 21.54 31000 21.54 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260114 0 39.96 39.9699 39.83 39.85 47161 39.6619 down up incorrect
WLTH.US WLTH 20260114 0 10.55 10.65 10.1 10.26 2102900 10.26 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260114 0 41.38 41.82 41.38 41.82 2800 41.82 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260114 0 39.2 39.3799 38.92 39.32 51700 39.32 up up correct
WWJD.US Inspire International ESG ETF 20260114 0 37.21 37.427 37.21 37.425 44100 37.425 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260114 0 280.88 285.71 277.75 285.71 305500 285.71 up up correct
XBI.US SPDR S&P Biotech ETF 20260114 0 123.78 126.89 123.46 126.82 10927700 126.82 up up correct
XCEM.US Columbia EM Core ex 20260114 0 40.09 40.31 40.04 40.31 219800 40.31 up up correct
XCLR.US Global X S&P 500® Collar 95 20260114 0 27.2057 27.2057 27.2057 27.2057 55 27.2057
XDIV.US Metaurus Equity Component Trust 20260114 0 28.12 28.12 27.86 28.06 15900 28.06 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260114 0 91.15 92.7 90.99 91.66 124700 91.66 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260114 0 114.43 115.28 112.66 113.89 4208500 113.89 down down correct
XHE.US SPDR Series Trust 20260114 0 87.79 89.42 87.46 89.35 38241 89.35 up up correct
XHS.US SPDR Series Trust 20260114 0 109.28 109.85 109.155 109.68 25444 109.68 up up correct
XITK.US SPDR Series Trust 20260114 0 178.97 178.97 177.91 178.7854 1506 178.7854 down down correct
XLB.US Materials Select Sector SPDR Fund 20260114 0 48.75 49.14 48.63 48.75 16029700 48.75
XLC.US Communication Services Select Sector SPDR Fund 20260114 0 116.67 116.83 116.09 116.64 5646400 116.64 down up incorrect
XLE.US The Select Sector SPDR Trust 20260114 0 47.25 48.65 47.18 48.06 80750148 48.06 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260114 0 54.05 54.18 53.69 54.15 59754600 54.15 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260114 0 59.18 59.22 58.58 58.97 4208100 58.97 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260114 0 163.78 164.3 162.81 164.27 10727100 164.27 up up correct
XLK.US Technology Select Sector SPDR Fund 20260114 0 145.5 145.93 143.32 144.7 22104200 144.7 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260114 0 81.08 82.35 81.05 82.23 32494200 82.23 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260114 0 40.9 41.395 40.9 41.39 9738100 41.39 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260114 0 62.37 62.38 61.985 62.35 42100 62.35 down up incorrect
XLU.US The Select Sector SPDR Trust 20260114 0 42.81 43.32 42.77 43.17 21403100 43.17 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260114 0 156.61 157.99 156.48 157.86 13516800 157.86 up up correct
XLY.US The Select Sector SPDR Trust 20260114 0 123.39 123.41 121.635 122.25 10758380 122.25 down down correct
XME.US SPDR Series Trust 20260114 0 120.65 123.87 119.31 122.96 2347100 122.96 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260114 0 107.33 107.76 106.77 107.4 201500 107.4 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260114 0 63.39 64.18 63.39 64.09 40200 64.09 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260114 0 142.05 142.42 140.95 141.65 276000 141.65 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260114 0 65.53 66.23 65.53 66.03 60100 66.03 up up correct
XNTK.US SPDR NYSE Technology ETF 20260114 0 286.73 286.73 280.4 283.19 39300 283.19 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260114 0 129.96 133.8 129.76 131.94 6113300 131.94 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260114 0 65.546 65.546 65.1 65.2587 1563 65.2587 down down correct
XPH.US SPDR Series Trust 20260114 0 55.7 56.85 55.7 56.85 156400 56.85 up up correct
XPND.US First Trust Exchange 20260114 0 35.505 35.775 35.465 35.775 1900 35.775 up up correct
XPP.US ProShares Ultra FTSE China 50 20260114 0 28.51 28.51 28.29 28.49 8400 28.49 down down correct
XRLV.US Invesco S&P 500 ex 20260114 0 55.0001 55.0001 55.0001 55.0001 64 54.8153
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260114 0 18.01 18.05 17.99 17.99 29000 17.631 down up incorrect
XRT.US SPDR S&P Retail ETF 20260114 0 90.25 90.8 89.36 89.78 7811000 89.78 down up incorrect
XSD.US SPDR Series Trust 20260114 0 347.49 350.92 344.82 350.92 24600 350.92 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260114 0 47.16 47.78 47.16 47.63 17600 47.63 up down incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260114 0 75.79 76.22 75.36 76.14 184600 76.14 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260114 0 40.82 40.965 40.73 40.9 70600 40.9 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260114 0 59.42 60.08 59.42 60.04 19700 60.04 up up correct
XSW.US SPDR S&P Software & Services ETF 20260114 0 187.43 188.08 184.68 185.94 37700 185.94 down down correct
XTL.US SPDR Series Trust 20260114 0 158.78 160.41 158.28 160.41 18300 160.41 up up correct
XTN.US SPDR S&P Transportation ETF 20260114 0 97.18 97.18 96.13 97.07 29000 97.07 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260114 0 23.4288 23.4288 23.4288 23.4288 8 23.4288
XYLD.US Global X Funds 20260114 0 40.98 41 40.95 41 901400 40.3018 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260114 0 27.77 27.78 27.69 27.74 21500 27.5052 down down correct
YANG.US Direxion Shares ETF Trust 20260114 0 21.92 22.05 21.63 21.68 1682200 21.68 down down correct
YCL.US ProShares Ultra Yen 20260114 0 18.69 18.72 18.58 18.58 49400 18.58 down down correct
YCS.US ProShares UltraShort Yen 20260114 0 52.13 52.39 52.05 52.34 20000 52.34 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260114 0 47.53 48.2 47.26 48.05 1650000 48.05 up up correct
YLD.US Principal Exchange 20260114 0 19.05 19.075 19.04 19.06 116652 18.8343 up up correct
YOLO.US AdvisorShares Trust 20260114 0 3.37 3.37 3.25 3.36 53300 3.36 down down correct
YXI.US ProShares Short FTSE China 50 20260114 0 19.54 19.54 19.39 19.49 13100 19.49 down down correct
YYY.US Amplify ETF Trust 20260114 0 11.69 11.71 11.67 11.71 255210 11.4731 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260114 0 23.27 23.27 22.57 22.57 5300 22.57 down down correct
ZIG.US ETF Series Solutions 20260114 0 38.4 38.4 38.301 38.301 3200 38.301 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260114 0 64.85 65.49 64.84 65.43 336500 65.43 up down incorrect
ZSL.US ProShares Trust II 20260114 0 2.91 3.09 2.81 2.82 27574859 28.2 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20260114 0 30.33 30.564 30.33 30.564 1168 30.564 up down incorrect

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