CollectAI

close-nyse_etfs

2026/01/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260116 0 25.02 25.08 24.99 25.015 8800 24.8211 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260116 0 45.4 45.6 44.78 45.22 2831000 45.22 down down correct
ABEQ.US Absolute Core Strategy ETF 20260116 0 36.72 36.85 36.68 36.85 4300 36.85 up up correct
ACES.US ALPS Clean Energy ETF 20260116 0 35.26 35.66 34.885 35.44 94400 35.44 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260116 0 43.365 43.365 43.365 43.365 0 43.365
ACVF.US ETF Opportunities Trust 20260116 0 50.43 50.506 50.362 50.362 2100 50.362 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260116 0 18.46 18.548 18.43 18.483 5000 18.483 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260116 0 27.7 27.85 27.26 27.41 43100 27.41 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260116 0 40.29 40.29 40.03 40.1 29800 40.1 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260116 0 36.57 36.57 36.24 36.379 11300 36.379 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260116 0 34.71 34.71 34.5 34.52 9600 34.52 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260116 0 100.22 100.24 100.04 100.05 10332460 99.4145 down down correct
AGGY.US WisdomTree Trust 20260116 0 44.19 44.21 44.1101 44.14 67376 43.842 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260116 0 29.88 30 29.81 30 20600 30 up up correct
AGQ.US ProShares Trust II 20260116 0 238 245.85 228.54 243.16 10971900 243.16 up up correct
AGZ.US iShares Agency Bond ETF 20260116 0 110.21 110.3 110.15 110.3 20731 109.6417 up down incorrect
AHYB.US American Century ETF Trust 20260116 0 46.9 46.912 46.9 46.91 1400 46.4321 up down incorrect
AIEQ.US AI Powered Equity ETF 20260116 0 45.9 45.9 45.62 45.729 8200 45.729 down up incorrect
ALTL.US Pacer Funds Trust 20260116 0 44.202 44.28 44.12 44.12 6982 44.0561 down up incorrect
AMAX.US Starboard Investment Trust 20260116 0 8.14 8.16 8.1 8.12 18700 7.9593 down up incorrect
AMLP.US ALPS ETF Trust 20260116 0 49.3 49.45 49.1446 49.32 1917279 48.3473 up down incorrect
AMOM.US QRAFT AI 20260116 0 50.821 50.965 50.821 50.908 1100 50.908 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260116 0 19.9516 19.9516 19.9516 19.9516 1 19.6584
AMZA.US InfraCap MLP ETF 20260116 0 41.33 41.74 41.2613 41.722 27121 41.0683 up up correct
ANEW.US ProShares Trust 20260116 0 51.155 51.155 51.155 51.155 100 51.155
AOA.US iShares Trust 20260116 0 91.74 91.74 91.3 91.53 147100 91.53 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260116 0 40.63 40.69 40.61 40.62 286909 40.4483 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260116 0 48.3 48.34 48.21 48.28 365200 48.28 down up incorrect
AOR.US iShares Trust 20260116 0 66.16 66.21 65.98 66.12 520500 66.12 down down correct
ARB.US AltShares Trust 20260116 0 29.06 29.14 29 29.05 13300 29.05 down down correct
ARGT.US Global X Funds 20260116 0 91.79 92.51 91.23 91.58 150600 91.58 down down correct
ARKF.US ARK ETF Trust 20260116 0 48.19 48.19 47.39 47.81 512100 47.81 down down correct
ARKK.US ARK ETF Trust 20260116 0 82.36 82.64 81.35 81.68 5630700 81.68 down down correct
ARKW.US ARK Next Generation Internet ETF 20260116 0 150.1 150.14 147.99 148.59 126900 148.59 down down correct
ASEA.US Global X Funds 20260116 0 19.04 19.05 18.93 19 19900 19 down down correct
ASHR.US DBX ETF Trust 20260116 0 33.74 33.74 33.53 33.56 6814100 33.56 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260116 0 42.65 42.65 42.44 42.61 14000 42.61 down down correct
ATFV.US Alger 35 ETF 20260116 0 35.83 35.92 35.54 35.58 62400 35.58 down down correct
AUSF.US Global X Funds 20260116 0 47.95 48.1 47.89 48.06 186573 47.7588 up up correct
AVDE.US American Century ETF Trust 20260116 0 85.52 85.605 85.17 85.55 1524100 85.454 up up correct
AVDV.US American Century ETF Trust 20260116 0 98.92 99.05 98.35 98.97 556000 98.8531 up up correct
AVEM.US American Century ETF Trust 20260116 0 81.48 81.49 80.925 81.3 1810900 81.2421 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260116 0 61.01 61.01 60.62 60.8 51600 60.7349 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260116 0 42.05 42.05 41.96 41.98 287000 41.6781 down down correct
AVIV.US Avantis International Large Cap 20260116 0 73.74 73.82 73.44 73.77 70751 73.6731 up up correct
AVLV.US American Century ETF Trust 20260116 0 79.64 79.735 79.25 79.39 349600 79.1653 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260116 0 46.54 46.59 46.5 46.525 14100 46.2412 down down correct
AVRE.US AVRE 20260116 0 44.76 45.23 44.68 45.19 48100 45.1528 up up correct
AVSF.US American Century ETF Trust 20260116 0 47.09 47.107 47.06 47.075 44900 46.736 down down correct
AVUS.US American Century ETF Trust 20260116 0 115.48 115.49 114.804 114.98 326500 114.7341 down down correct
AVUV.US American Century ETF Trust 20260116 0 108.98 109.022 108.307 108.51 841700 108.2312 down down correct
AWAY.US ETFMG Travel Tech ETF 20260116 0 20.26 20.26 20.18 20.18 2600 20.18 down down correct
BAB.US Invesco Exchange 20260116 0 27.31 27.3398 27.21 27.29 125705 27.1109 down down correct
BAR.US GraniteShares Gold Trust 20260116 0 45.31 45.516 44.72 45.16 1308000 45.16 down down correct
BATT.US Amplify ETF Trust 20260116 0 15.1 15.1 14.9 15.01 81700 15.01 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260116 0 40.53 41.04 40.05 40.58 14300 40.58 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260116 0 113.962 114.27 113.62 113.908 31800 113.908 down down correct
BBP.US ETFis Series Trust I 20260116 0 80.38 80.88 80.3 80.455 3800 80.455 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260116 0 79.61 79.77 79.31 79.382 1000 79.382 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260116 0 32.11 32.11 31.94 32.08 68800 32.08 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260116 0 20.28 20.305 20.175 20.27 726000 20.27 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260116 0 24.455 24.615 24.44 24.539 1600 24.539 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260116 0 16.85 16.93 16.458 16.458 7500 16.458 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260116 0 9.63 9.8 9.6 9.8 108200 9.8 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260116 0 33.172 33.172 33.172 33.172 100 33.172
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260116 0 2.56 2.69 2.55 2.66 62830 53.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260116 0 19.95 19.95 19.55 19.553 10600 19.553 down down correct
BFOR.US Barron's 400 ETF 20260116 0 86.55 86.55 86.18 86.18 4700 86.18 down down correct
BIBL.US Northern Lights Fund Trust IV 20260116 0 48.22 48.297 47.955 48.25 42500 48.25 up up correct
BIGY.US ETF Series Solutions 20260116 0 52.14 52.28 52 52.13 7400 51.085 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260116 0 91.54 91.54 91.54 91.54 7648200 91.0242
BILS.US SPDR Series Trust 20260116 0 99.36 99.37 99.36 99.37 438600 98.7976 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260116 0 13.275 13.3 13.07 13.26 51356300 13.228 down down correct
BITQ.US Exchange Traded Concepts Trust 20260116 0 23.51 24.323 23.2 24.24 138000 24.24 up up correct
BIV.US Vanguard Intermediate 20260116 0 77.95 77.95 77.74 77.77 1850652 77.25 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260116 0 14.59 14.61 14.45 14.53 973100 14.53 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260116 0 42.54 42.55 42.455 42.47 413300 42.1958 down down correct
BKEM.US BNY Mellon ETF Trust 20260116 0 78.957 79.237 78.957 79.237 1300 79.237 up up correct
BKF.US iShares MSCI BRIC ETF 20260116 0 44.79 44.79 44.52 44.61 3700 44.61 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260116 0 48.3 48.39 48.3 48.372 22600 47.8646 up up correct
BKIE.US BNY Mellon International Equity ETF 20260116 0 95.66 95.88 95.548 95.87 20700 95.87 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260116 0 132.96 133.048 132.31 132.57 68000 132.57 down down correct
BKLN.US Invesco Exchange 20260116 0 21.05 21.06 21.04 21.06 15990700 20.8502 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260116 0 116.545 116.883 116.14 116.496 6400 116.496 down down correct
BKSE.US BNY Mellon ETF Trust 20260116 0 120.59 120.59 120.34 120.377 500 120.377 down down correct
BKUI.US BNY Mellon ETF Trust 20260116 0 49.815 49.82 49.806 49.82 16800 49.4964 up up correct
BLES.US Northern Lights Fund Trust IV 20260116 0 44.965 45.09 44.965 45.08 5300 45.08 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260116 0 64.82 66.245 64.51 65.81 1767300 65.81 up up correct
BLV.US Vanguard Long 20260116 0 70.19 70.275 69.905 69.96 952907 69.4366 down down correct
BMED.US BlackRock Future Health ETF 20260116 0 31.21 31.21 31.168 31.168 500 31.168 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260116 0 22.4372 22.44 22.3887 22.3949 7289 22.2465 down down correct
BNDD.US BNDD 20260116 0 98.56 99.5 98.56 98.796 3700 98.2041 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260116 0 9.37 9.428 9.219 9.428 400 47.14 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260116 0 35.69 36.54 35.459 35.7 24100 35.7 up up correct
BNO.US United States Brent Oil Fund LP 20260116 0 30.09 30.09 29.8 29.84 493600 29.84 down down correct
BOAT.US SonicShares Global Shipping ETF 20260116 0 33.64 33.71 33.38 33.43 11800 33.43 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260116 0 15.93 16.51 15.63 16.42 11510700 16.42 up up correct
BOND.US PIMCO Active Bond Exchange 20260116 0 93.71 93.7499 93.51 93.55 759338 92.7661 down down correct
BOUT.US Innovator ETFs Trust 20260116 0 39.15 39.15 39.03 39.07 1200 39.07 down down correct
BRF.US VanEck Vectors ETF Trust 20260116 0 16.6 16.6 16.55 16.58 3700 16.58 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260116 0 86.39 86.56 85.04 86.31 10000 86.31 down down correct
BSV.US Vanguard Short 20260116 0 78.8 78.8 78.72 78.74 7439800 78.2357 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260116 0 13.72 13.85 13.71 13.8 562100 13.8 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260116 0 57.38 57.38 56.79 56.86 66800 56.86 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260116 0 281 282.82 268.89 272.29 5391000 27.229 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260116 0 34.94 35.49 34.85 35.29 201800 35.29 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260116 0 22.37 22.389 22.3 22.34 422707 22.2629 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260116 0 27.19 27.27 27.19 27.24 22925 27.1528 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260116 0 22.89 22.89 22.85 22.87 42694 22.67 down down correct
BZQ.US ProShares Trust 20260116 0 14.1 14.2 14.08 14.08 2000 14.08 down down correct
CANE.US Teucrium Sugar 20260116 0 9.6 9.69 9.58 9.68 107800 9.68 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260116 0 32.66 32.75 32.65 32.715 18400 32.715 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260116 0 22.929 22.99 22.84 22.895 7735 22.8369 down down correct
CBSE.US Listed Funds Trust 20260116 0 43.26 43.733 43.26 43.62 4100 43.62 up up correct
CCOR.US Core Alternative ETF 20260116 0 26.83 26.87 26.82 26.858 1600 26.858 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260116 0 51.65 52.08 50.86 51.55 2557400 51.55 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260116 0 19.375 19.375 19.35 19.35 600 18.9158 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260116 0 19.06 19.11 19 19.05 8100 19.05 down down correct
CGW.US Invesco Exchange 20260116 0 65.36 65.56 65.22 65.53 37100 65.53 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260116 0 22.09 22.09 21.795 21.84 268300 21.84 down down correct
CHGX.US ETF Series Solutions 20260116 0 27.93 27.93 27.87 27.8745 6984 27.8745 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260116 0 21.39 21.53 21.11 21.19 45100 21.19 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260116 0 23.7 23.77 23.7 23.7538 8812 23.7538 up up correct
CMBS.US iShares Trust 20260116 0 49.32 49.32 49.1011 49.21 52027 48.9221 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260116 0 50.63 50.63 50.36 50.57 28900 50.57 down up incorrect
CMF.US iShares Trust 20260116 0 57.87 57.89 57.805 57.85 353429 57.5717 down up incorrect
CNBS.US Amplify ETF Trust 20260116 0 29.81 29.81 28.6 28.81 15300 28.81 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260116 0 97.9 98.86 97.87 98.62 4100 98.62 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260116 0 46.6 46.62 46.29 46.35 103900 46.35 down down correct
COM.US Direxion Shares ETF Trust 20260116 0 30.58 30.63 30.46 30.6 39700 30.6 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260116 0 21.918 21.94 21.805 21.92 43600 21.92 up up correct
COPX.US Global X Copper Miners ETF 20260116 0 81.06 81.06 79.3 80.77 4701800 80.77 down down correct
CORN.US Teucrium Commodity Trust 20260116 0 17.06 17.22 17.06 17.18 28400 17.18 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260116 0 98.25 98.33 98.0702 98.08 63045 97.3357 down down correct
CPER.US United States Copper Index Fund LP 20260116 0 35.76 35.94 35.46 35.94 1927900 35.94 up up correct
CQQQ.US Invesco China Technology ETF 20260116 0 57.48 57.48 56.58 56.88 648500 56.88 down down correct
CRAK.US VanEck Vectors ETF Trust 20260116 0 40.32 40.32 39.841 39.9 63700 39.9 down down correct
CRBN.US iShares Trust 20260116 0 235.41 236.22 235.41 235.44 10500 235.44 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260116 0 18.25 18.5 17.799 18.24 34100 18.24 down down correct
CSD.US Invesco S&P Spin 20260116 0 111.99 112 111.18 111.72 10100 111.72 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260116 0 39.3 39.97 39.137 39.797 3400 39.797 up up correct
CURE.US Direxion Shares ETF Trust 20260116 0 114.79 114.94 112.64 112.91 43300 112.91 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260116 0 30.46 30.48 30.35 30.48 6100 30.48 up up correct
CVY.US Invesco Zacks Multi 20260116 0 27.95 28.04 27.85 27.96 4400 27.96 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260116 0 93.72 94.1099 93.35 93.89 401318 93.6577 up up correct
CWEB.US Direxion Shares ETF Trust 20260116 0 44.36 44.43 42.98 43.59 742900 43.59 down down correct
CWI.US SPDR MSCI ACWI ex 20260116 0 37.46 37.46 37.27 37.34 964500 37.34 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260116 0 72.08 72.08 71.74 71.965 5200 71.965 down down correct
CZA.US Invesco Zacks Mid 20260116 0 114.8 114.8 114.43 114.5 3900 114.5 down down correct
DAT.US ProShares Big Data Refiners ETF 20260116 0 42.649 42.649 42.649 42.649 400 42.649
DBA.US Invesco DB Multi 20260116 0 25.69 25.7 25.56 25.6 229000 25.6 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260116 0 43.23 43.32 43.13 43.23 17900 43.23
DBB.US Invesco DB Multi 20260116 0 23.71 23.8 23.56 23.76 243100 23.76 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260116 0 23.2 23.24 23.09 23.16 506600 23.16 down up incorrect
DBE.US Invesco DB Energy Fund 20260116 0 18.06 18.06 17.91 17.97 7900 17.97 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260116 0 50.27 50.39 50.18 50.34 610800 50.34 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260116 0 33.78 34.05 33.76 33.86 32400 33.86 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260116 0 49.85 50.09 49.65 50.04 51100 50.04 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260116 0 57.61 57.61 57.275 57.473 6800 57.473 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260116 0 101.37 101.51 100.99 101.51 42700 101.51 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260116 0 28.74 28.76 28.53 28.71 942700 28.71 down down correct
DBO.US Invesco DB Oil Fund 20260116 0 12.8 12.8 12.63 12.66 345200 12.66 down down correct
DBP.US Invesco DB Precious Metals Fund 20260116 0 114.48 114.48 112.05 113.38 22700 113.38 down down correct
DDM.US ProShares Ultra Dow30 20260116 0 60.05 60.39 59.5 59.79 226500 59.79 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260116 0 21.707 21.707 21.66 21.68 68900 21.5307 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260116 0 36.84 37.09 36.81 37.09 700 37.09 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260116 0 38.71 38.71 38.413 38.413 500 38.413 down down correct
DEM.US WisdomTree Trust 20260116 0 48.04 48.06 47.88 48.05 295700 48.05 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260116 0 35.67 35.75 35.5101 35.68 94271 35.6617 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260116 0 60.965 60.965 60.741 60.8 4000 60.8 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260116 0 63.45 63.67 63.45 63.61 4200 63.61 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260116 0 40.84 40.87 40.63 40.69 2863700 40.69 down down correct
DFAE.US Dimensional ETF Trust 20260116 0 34.34 34.389 34.14 34.29 856500 34.29 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260116 0 39.54 39.565 39.371 39.56 1713100 39.56 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260116 0 74.75 74.772 74.35 74.52 352100 74.52 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260116 0 63.66 63.66 63.12 63.19 215200 63.19 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260116 0 47.9 47.92 47.66 47.75 608800 47.75 down down correct
DFCF.US Dimensional ETF Trust 20260116 0 42.7 42.719 42.62 42.64 910600 42.52 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260116 0 73.36 73.53 73.25 73.51 15200 73.51 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260116 0 90.9 93.5 90 92.68 396200 92.68 up up correct
DFIP.US Dimensional ETF Trust 20260116 0 41.69 41.69 41.58 41.595 77900 41.595 down down correct
DFIV.US DFIV 20260116 0 51.59 51.66 51.41 51.58 1240500 51.58 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260116 0 101.12 101.22 100.65 100.88 15400 100.88 down down correct
DFNM.US Dimensional ETF Trust 20260116 0 48.53 48.53 48.494 48.515 140500 48.3712 down down correct
DFSD.US Dimensional ETF Trust 20260116 0 48.02 48.04 47.985 48 567000 48 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260116 0 75.72 75.75 75.31 75.46 482200 75.46 down down correct
DGP.US DB Gold Double Long ETN 20260116 0 182.5 183.86 177.53 181.01 95500 181.01 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260116 0 71.44 71.66 71.352 71.52 2908300 71.52 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260116 0 59.3 59.38 59.09 59.35 60200 59.35 up up correct
DGT.US SPDR Series Trust 20260116 0 171.16 171.29 170.6 170.97 63200 170.97 down down correct
DGZ.US DB Gold Short ETN 20260116 0 5.5 5.98 5.5 5.67 10500 5.67 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260116 0 105.84 105.9108 105.62 105.74 76717 105.4008 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260116 0 494.5 496 492.27 493.42 5845489 492.8081 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260116 0 18.41 18.42 18.37 18.37 187789 18.2187 down down correct
DIG.US ProShares Ultra Oil & Gas 20260116 0 40.72 40.97 40.5 40.79 52100 40.79 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260116 0 82.81 82.81 82.58 82.73 7900 82.73 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260116 0 18.16 18.18 18.08 18.17 238664 17.9749 up up correct
DIVO.US Amplify ETF Trust 20260116 0 45.58 45.66 45.395 45.56 722300 45.1965 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260116 0 31.58 31.66 31.58 31.62 5100 31.62 up up correct
DIVZ.US Listed Funds Trust 20260116 0 37.221 37.34 37.181 37.305 7000 37.158 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260116 0 58.67 58.67 58.455 58.53 30000 58.53 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260116 0 39.3 39.31 39.08 39.17 38800 39.17 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260116 0 90.2 90.5 90.115 90.29 220423 90.1233 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260116 0 83.84 83.84 83.38 83.58 20300 83.58 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260116 0 32.19 32.3 32.189 32.251 6600 32.241 up up correct
DNL.US WisdomTree Global ex 20260116 0 43.39 43.39 43.08 43.37 31300 43.37 down down correct
DOG.US ProShares Short Dow30 20260116 0 22.87 22.97 22.8 22.93 3312300 22.93 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260116 0 68.1 68.31 67.92 68.24 16700 68.24 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260116 0 54.17 54.23 53.99 54.12 140100 54.0786 down down correct
DOO.US WisdomTree International Dividend ex 20260116 0 78.38 79.07 77.86 78.19 116200 78.19 down down correct
DPST.US Direxion Shares ETF Trust 20260116 0 116.315 117.6 114.38 114.83 351800 114.83 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260116 0 8.43 8.572 8.42 8.44 4201900 8.44 up up correct
DRN.US Direxion Shares ETF Trust 20260116 0 9.23 9.76 9.22 9.67 617400 9.67 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260116 0 24.24 24.27 23.02 23.22 221400 23.22 down down correct
DSCF.US Discipline Fund ETF 20260116 0 24.48 24.5 24.48 24.48 393 24.48
DSI.US iShares MSCI KLD 400 Social ETF 20260116 0 131.6 131.66 130.86 130.91 107600 130.91 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260116 0 60.61 60.61 60.27 60.29 42100 60.29 down up incorrect
DSTX.US ETF Series Solutions 20260116 0 32.81 32.81 32.759 32.759 900 32.759 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260116 0 87.3 87.47 87.16 87.32 24759 87.1627 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260116 0 49.218 49.39 49.218 49.228 5100 49.228 up up correct
DTH.US WisdomTree International High Dividend Fund 20260116 0 52.55 52.55 52.38 52.52 28600 52.52 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260116 0 28.56 28.58 28.29 28.39 36200 28.39 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260116 0 82.82 83.76 82.5 83.301 20600 83.301 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260116 0 5.87 6.089 5.75 5.75 6195283 57.5 down up incorrect
DVYE.US iShares Inc. 20260116 0 32.47 32.54 32.32 32.46 182200 32.46 down up incorrect
DWM.US WisdomTree International Equity Fund 20260116 0 70.98 71.01 70.74 70.95 17500 70.95 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260116 0 33.13 33.15 33.11 33.11 400 33.11 down down correct
DWX.US SPDR S&P International Dividend ETF 20260116 0 44.33 44.4 44.25 44.36 17900 44.36 up up correct
DXD.US ProShares Trust 20260116 0 19.4 19.58 19.29 19.49 1313200 19.49 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260116 0 155.64 155.94 155.26 155.63 521000 155.63 down down correct
DYLD.US Two Roads Shared Trust 20260116 0 22.67 22.73 22.621 22.682 8100 22.4935 up up correct
DYNF.US BlackRock ETF Trust 20260116 0 61.38 61.435 60.975 61.12 2949600 61.12 down down correct
DZZ.US DB Gold Double Short ETN 20260116 0 3.55 3.63 3.48 3.54 24000 3.54 down down correct
EAGG.US iShares Trust 20260116 0 48 48.02 47.92 47.93 196612 47.6226 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260116 0 29.886 29.95 29.85 29.919 3800 29.919 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260116 0 36.28 36.37 36.225 36.316 3400 36.316 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260116 0 28.53 28.53 28.207 28.207 1500 28.207 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260116 0 53.5 53.9 53.5 53.9 2115 53.9 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260116 0 21.41 21.425 21.375 21.42 250920 21.2297 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260116 0 34.2029 34.275 34.19 34.22 2407 34.22 up up correct
ECNS.US iShares Trust 20260116 0 34.93 34.93 34.7 34.83 8400 34.83 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260116 0 28.7 28.7 28.57 28.63 13000 28.63 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260116 0 64.35 64.35 62.91 63.96 88500 63.96 down down correct
EDIV.US SPDR Index Shares Funds 20260116 0 40 40.12 39.91 40.11 163900 40.11 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260116 0 25.36 25.36 25.33 25.33 1200 25.33 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260116 0 42.28 42.3 42.155 42.21 6900 42.21 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260116 0 66.15 66.39 65.71 65.85 1429600 65.85 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260116 0 30.06 30.52 29.88 30.08 77400 30.08 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260116 0 27.99 28.14 27.96 28.09 48600 28.09 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260116 0 57.97 58.01 57.57 57.87 30624000 57.87 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260116 0 18.45 18.45 18.33 18.4 5500 18.4 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260116 0 69.34 69.4 69.2 69.29 14200 69.29 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260116 0 44.99 45.34 44.945 45.101 8200 45.101 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260116 0 60.05 60.05 59.68 59.68 18400 59.68 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260116 0 90.07 90.07 87.83 89.6 3900 89.6 down down correct
EEV.US ProShares Trust 20260116 0 16.84 16.89 16.81 16.82 2100 16.82 down down correct
EFA.US iShares MSCI EAFE ETF 20260116 0 99.42 99.54 99.06 99.53 18699200 99.53 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260116 0 52.12 52.21 51.94 52.17 29200 52.17 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260116 0 67.03 67.1 66.922 66.922 7600 66.922 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260116 0 69 69 67.85 68.14 5900 68.14 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260116 0 8.45 8.45 8.44 8.44 1200 8.44 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260116 0 12.29 12.29 12.23 12.27 47300 12.27 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260116 0 19.25 19.25 19.13 19.14 206300 19.14 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260116 0 98.07 98.54 97.93 98.54 3100 98.0244 up down incorrect
EIRL.US iShares Trust 20260116 0 73.83 73.85 73.6 73.85 5900 73.85 up up correct
EIS.US iShares MSCI Israel ETF 20260116 0 119.41 119.7 118.88 119.15 125800 119.15 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260116 0 34.54 34.54 34.407 34.52 47100 34.52 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260116 0 30.01 30.14 30.01 30.099 14800 30.099 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260116 0 29.48 29.48 29.28 29.345 43596 29.0609 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260116 0 24.03 24.03 23.96 23.99 25200 23.7626 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260116 0 25.475 25.5 25.429 25.45 19800 25.2164 down down correct
EMLC.US VanEck Vectors ETF Trust 20260116 0 25.92 25.95 25.875 25.93 1372721 25.6941 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260116 0 39.01 39.34 38.98 39.32 243400 39.32 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260116 0 33.41 33.41 33.26 33.31 9000 33.31 down down correct
EMNT.US EMNT 20260116 0 98.75 98.77 98.75 98.77 2000 98.1719 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260116 0 40.33 40.39 39.83 39.95 47600 39.95 down down correct
EMSG.US DBX ETF Trust 20260116 0 37.67 37.67 37.6267 37.6267 783 37.6267 down down correct
EMTY.US ProShares Trust 20260116 0 11.31 11.33 11.27 11.29 17100 11.29 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260116 0 31.88 32.34 31.88 32.34 46760 31.9783 up up correct
EOCT.US Innovator ETFs Trust 20260116 0 32.7 32.7 32.37 32.39 9100 32.39 down down correct
EPHE.US iShares MSCI Philippines ETF 20260116 0 26.43 26.43 26.31 26.42 107900 26.42 down down correct
EPI.US WisdomTree India Earnings Fund 20260116 0 45.47 45.47 45.245 45.37 904401 45.37 down down correct
EPOL.US iShares Trust 20260116 0 35.97 35.97 35.67 35.92 424100 35.92 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260116 0 51.95 51.95 51.65 51.81 346900 51.81 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260116 0 71.83 71.85 71.47 71.55 54700 71.55 down down correct
EPU.US iShares MSCI Peru ETF 20260116 0 82.47 82.94 81.3 82.63 85200 82.63 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260116 0 20.76 20.85 20.6 20.67 3700 20.67 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260116 0 54.98 55.004 54.78 54.92 20500 54.92 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260116 0 47.84 47.91 47.75 47.85 41100 47.85 up down incorrect
EQWL.US Invesco Exchange 20260116 0 120.88 121.22 120.44 120.49 123800 120.49 down up incorrect
ERTH.US Invesco Exchange 20260116 0 47.81 47.87 47.81 47.84 1700 47.84 up up correct
ERX.US Direxion Shares ETF Trust 20260116 0 62.89 63.43 62.71 63.15 193900 63.15 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260116 0 17.45 17.52 17.31 17.37 245100 17.37 down down correct
ESBA.US Empire State Realty OP L.P 20260116 0 6.11 6.5 6.11 6.5 9200 6.4549 up up correct
ESGA.US American Century Sustainable Equity ETF 20260116 0 79.32 79.52 79.32 79.36 3806 79.2576 up up correct
ESGB.US IndexIQ Active ETF Trust 20260116 0 21.31 21.31 21.26 21.26 9772 21.0749 down down correct
ESGN.US Columbia ETF Trust I 20260116 0 37.87 37.87 37.665 37.8359 9636 37.8359 down down correct
ESGY.US American Century Sustainable Growth ETF 20260116 0 66.5625 66.5625 66.5625 66.5625 0 66.5494
ETHO.US Etho Climate Leadership U.S. ETF 20260116 0 68.64 68.64 68.479 68.479 700 68.479 down down correct
EUDG.US WisdomTree Trust 20260116 0 38.44 39.1 38.33 38.508 19000 38.508 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260116 0 18.99 19.1 18.99 19.01 34100 19.01 up up correct
EUO.US ProShares Trust II 20260116 0 29.09 29.2 29.09 29.18 2700 29.18 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260116 0 45.3 45.39 44.36 44.99 24100 44.99 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260116 0 107.35 107.4 106.92 107.1 38600 107.1 down down correct
EUSB.US iShares Trust 20260116 0 44.03 44.03 43.93 43.935 22500 43.6558 down down correct
EUSC.US WisdomTree Trust 20260116 0 52.89 52.97 52.765 52.93 27896 52.93 up up correct
EVNT.US EVNT 20260116 0 11.62 11.63 11.58 11.605 8200 11.605 down down correct
EVX.US VanEck Vectors ETF Trust 20260116 0 40.4 40.43 40.26 40.4 35700 40.4
EWA.US iShares MSCI Australia ETF 20260116 0 26.76 26.79 26.63 26.74 3572600 26.74 down down correct
EWC.US iShares MSCI Canada ETF 20260116 0 55.27 55.29 54.92 55.13 1347900 55.13 down down correct
EWD.US iShares MSCI Sweden ETF 20260116 0 51.22 51.35 50.94 51.31 48200 51.31 up up correct
EWG.US iShares MSCI Germany ETF 20260116 0 43.33 43.34 43.12 43.34 2776100 43.34 up up correct
EWH.US iShares Inc. 20260116 0 22.62 22.63 22.42 22.54 3842400 22.54 down down correct
EWI.US iShares MSCI Italy ETF 20260116 0 54.82 54.96 54.69 54.92 278800 54.92 up up correct
EWJ.US iShares MSCI Japan ETF 20260116 0 85.54 85.61 85.26 85.48 4181200 85.48 down down correct
EWK.US iShares MSCI Belgium ETF 20260116 0 25.3 25.35 25.26 25.33 4100 25.33 up up correct
EWL.US iShares MSCI Switzerland ETF 20260116 0 60.6 60.6 60.38 60.51 410400 60.51 down down correct
EWM.US iShares MSCI Malaysia ETF 20260116 0 28.19 28.23 28.12 28.17 222100 28.17 down down correct
EWN.US iShares MSCI Netherlands ETF 20260116 0 61.7 61.93 61.3 61.91 12800 61.91 up up correct
EWO.US iShares MSCI Austria ETF 20260116 0 36.19 36.3 36.03 36.3 145600 36.3 up up correct
EWP.US iShares MSCI Spain ETF 20260116 0 54.45 54.66 54.34 54.65 711000 54.65 up up correct
EWQ.US iShares MSCI France ETF 20260116 0 45.25 45.37 45.08 45.29 260000 45.29 up up correct
EWS.US iShares MSCI Singapore ETF 20260116 0 28.15 28.16 27.98 28.04 548100 28.04 down down correct
EWT.US iShares MSCI Taiwan ETF 20260116 0 67.58 67.72 67.2 67.34 2497200 67.34 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20260116 0 45.22 45.24 45 45.18 1284800 45.18 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260116 0 22.57 22.69 22.49 22.69 8600 22.69 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260116 0 73.09 74.07 72.8 74 1667400 74 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260116 0 67.76 67.76 67.36 67.47 44100 67.47 down down correct
EWY.US iShares MSCI South Korea ETF 20260116 0 111.78 112.26 110.84 112.22 7804100 112.22 up up correct
EWZ.US iShares MSCI Brazil ETF 20260116 0 33.14 33.25 32.9 33.17 23603300 33.17 up down incorrect
EXI.US iShares Global Industrials ETF 20260116 0 187.1 187.95 187.01 187.87 79500 187.87 up down incorrect
EZA.US iShares MSCI South Africa ETF 20260116 0 72.6 72.96 72.01 72.78 385900 72.78 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20260116 0 57.86 57.97 57.7 57.91 3200 57.91 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260116 0 70.18 70.18 69.86 70.03 40400 70.03 down down correct
FAN.US First Trust Global Wind Energy ETF 20260116 0 21.66 21.92 21.66 21.84 32900 21.84 up up correct
FAS.US Direxion Shares ETF Trust 20260116 0 163.57 166.8 162.51 163.89 564700 163.89 up up correct
FAZ.US Direxion Shares ETF Trust 20260116 0 39.3 39.47 38.44 39.16 635300 39.16 down down correct
FBND.US Fidelity Total Bond ETF 20260116 0 46.2 46.23 46.09 46.11 3938429 45.8053 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260116 0 213.75 213.75 211.36 211.36 64800 211.36 down down correct
FCG.US First Trust Natural Gas ETF 20260116 0 23.63 23.68 23.49 23.62 644800 23.62 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260116 0 73.44 73.44 72.75 72.77 67700 72.77 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260116 0 48.1 48.1 47.87 47.89 28550 47.5546 down down correct
FDD.US First Trust Exchange 20260116 0 17.69 17.78 17.67 17.75 332900 17.75 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260116 0 49.51 49.5799 49.5 49.5674 118687 49.0631 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260116 0 105.92 106.08 105.12 105.34 113100 105.34 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260116 0 46.18 46.22 45.97 45.99 2340700 45.99 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260116 0 67.77 67.87 67.58 67.78 70500 67.78 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260116 0 84.06 84.06 83.3 83.3 5000 83.3 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260116 0 87.37 87.589 86.95 87.359 21600 87.359 down down correct
FDN.US First Trust Exchange 20260116 0 264.87 264.87 261.63 261.63 198800 261.63 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260116 0 61.6 61.85 61.46 61.52 14500 61.52 down down correct
FDVV.US Fidelity High Dividend ETF 20260116 0 57.46 57.775 57.46 57.66 1405900 57.66 up down incorrect
FEDM.US FEDM 20260116 0 60.727 60.727 60.727 60.727 100 60.727
FEIG.US FEIG 20260116 0 41.44 41.45 41.44 41.445 500 41.1358 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260116 0 26.39 26.52 26.34 26.47 3366000 26.47 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20260116 0 53.66 53.72 53.43 53.71 60300 53.71 up down incorrect
FEUS.US FEUS 20260116 0 74.66 74.66 74.632 74.632 1300 74.632 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260116 0 66.42 66.59 66.13 66.59 1427400 66.59 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260116 0 22.193 22.195 22.193 22.195 200 22.195 up up correct
FFND.US Northern Lights Fund Trust II 20260116 0 31.21 31.21 31.09 31.13 7100 31.13 down down correct
FFTY.US Innovator ETFs Trust 20260116 0 37.3 37.48 36.92 37.17 92700 37.17 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260116 0 30.88 30.88 30.77 30.84 159900 30.84 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260116 0 75.21 75.25 74.75 74.76 173000 74.76 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20260116 0 26.62 26.62 26.47 26.57 104400 26.57 down up incorrect
FIDU.US Fidelity Covington Trust 20260116 0 89.6 90.06 89.45 89.9 93000 89.9 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260116 0 3.51 3.65 3.49 3.65 9700 3.65 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260116 0 43.44 43.5 43.38 43.4 70800 43.1361 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260116 0 24.01 24.3399 24.01 24.203 58633 24.203 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260116 0 25.998 25.998 25.94 25.95 38700 25.7751 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260116 0 97.14 97.47 96.49 96.85 13800 96.85 down down correct
FIVA.US Fidelity International Value Factor ETF 20260116 0 35.62 35.62 35.39 35.57 555700 35.57 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260116 0 66.59 66.88 65.99 66.2331 24773 66.2331 down down correct
FIW.US First Trust Exchange 20260116 0 115.83 115.98 115.37 115.75 48100 115.75 down down correct
FLAU.US Franklin FTSE Australia ETF 20260116 0 32.1 32.233 32.09 32.174 3000 32.174 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260116 0 31.3 31.3 31.1 31.225 4000 31.225 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260116 0 19.98 20.08 19.93 20.06 71300 20.06 up up correct
FLCA.US Franklin Templeton ETF Trust 20260116 0 49.51 49.51 49.19 49.32 58100 49.32 down down correct
FLCB.US Franklin Templeton ETF Trust 20260116 0 21.69 21.71 21.65 21.66 344100 21.5142 down down correct
FLCH.US Franklin FTSE China ETF 20260116 0 24.82 24.82 24.55 24.68 118100 24.68 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260116 0 21.74 21.74 21.68 21.685 38576 21.5404 down down correct
FLEE.US Franklin FTSE Europe ETF 20260116 0 37.72 37.74 37.51 37.73 193100 37.73 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260116 0 34.73 34.73 34.54 34.64 182600 34.64 down down correct
FLGR.US Franklin FTSE Germany ETF 20260116 0 34.15 34.25 34.11 34.25 16000 34.25 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260116 0 20.57 20.57 20.51 20.54 34251 20.4108 down down correct
FLIN.US Franklin FTSE India ETF 20260116 0 37.8 37.837 37.69 37.8 527100 37.8
FLJH.US Franklin Templeton ETF Trust 20260116 0 40.1 40.155 40.05 40.123 15900 40.123 up up correct
FLJP.US Franklin FTSE Japan ETF 20260116 0 36.5 36.51 36.37 36.46 362600 36.46 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20260116 0 36.54 36.76 36.31 36.76 199000 36.76 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20260116 0 25.51 25.7 25.45 25.69 38300 25.69 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20260116 0 63.68 63.95 63.43 63.537 4482 63.537 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20260116 0 23.91 23.94 23.87 23.905 12794 23.7943 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260116 0 25.07 25.08 25.05 25.05 549341 24.9006 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260116 0 35.81 36.26 35.7 36.252 14500 36.252 up up correct
FLRG.US Fidelity Covington Trust 20260116 0 38.44 38.44 38.27 38.29 20700 38.29 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260116 0 30.8 30.81 30.79 30.79 1013341 30.583 down down correct
FLRT.US Pacer Funds Trust 20260116 0 47.43 47.48 47.385 47.46 121175 47.0053 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260116 0 32.87 32.87 32.66 32.68 1900 32.68 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260116 0 26.943 27.12 26.87 27 309900 27 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260116 0 41.88 41.88 41.73 41.781 4400 41.781 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260116 0 50.62 50.7796 50.62 50.73 47098 50.3917 up up correct
FLTR.US VanEck Vectors ETF Trust 20260116 0 25.53 25.53 25.51 25.51 1103800 25.3298 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260116 0 65.26 65.43 64.94 65 77900 65 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260116 0 25.05 25.07 25.04 25.04 20700 24.8885 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260116 0 24.31 29.49 24.151 28.45 65400 28.45 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260116 0 57.45 57.64 57.15 57.64 50100 57.64 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260116 0 48.69 48.69 48.27 48.6 14400 48.6 down down correct
FMNY.US First Trust Exchange 20260116 0 26.876 26.94 26.876 26.89 16700 26.7238 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260116 0 13.47 13.47 13.37 13.415 14100 13.415 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260116 0 77.6 78.14 77.51 77.62 138900 77.62 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260116 0 33.98 34 33.77 33.88 759000 33.88 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260116 0 27.68 27.69 27.56 27.57 120900 27.57 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260116 0 46.51 46.53 46.26 46.44 129600 46.44 down down correct
FNDE.US Schwab Strategic Trust 20260116 0 37.81 37.81 37.59 37.75 979800 37.75 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260116 0 47.21 47.22 46.99 47.21 1097500 47.21
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260116 0 28.29 28.33 28.17 28.18 4888600 28.18 down down correct
FNGD.US MicroSectors FANG+ Index 20260116 0 5.41 5.64 5.37 5.56 4489020 55.6 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260116 0 200.87 201.1 195.698 197.84 17900 197.84 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260116 0 113.72 114.18 112 112.02 6900 112.02 down down correct
FNGS.US MicroSectors FANG+ ETN 20260116 0 67.29 67.74 66.75 66.76 89300 66.76 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260116 0 24.15 24.41 23.255 23.59 2886308 23.59 down down correct
FORH.US ETF Opportunities Trust 20260116 0 24.93 24.965 24.93 24.965 300 24.965 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260116 0 18.37 18.37 18.35 18.36 1629528 18.1997 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260116 0 19.52 19.52 19.51 19.515 282757 19.3386 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260116 0 169.24 169.67 167.81 168.05 46600 168.05 down down correct
FQAL.US Fidelity Quality Factor ETF 20260116 0 76.97 76.97 76.607 76.69 72700 76.69 down down correct
FREL.US Fidelity Covington Trust 20260116 0 27.73 28.215 27.72 28.16 427200 28.16 up up correct
FRI.US First Trust S&P REIT Index Fund 20260116 0 28.15 28.58 28.15 28.54 15500 28.54 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260116 0 22.09 22.2 21.88 21.88 97900 21.88 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260116 0 44.3 44.34 44.2 44.22 284500 43.954 down down correct
FSIG.US First Trust Exchange 20260116 0 19.21 19.21 19.19 19.2 238043 19.0553 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260116 0 20.14 20.1488 20.13 20.13 102365 20.0244 down down correct
FSMD.US Fidelity Covington Trust 20260116 0 46.35 46.449 46.111 46.28 153900 46.28 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260116 0 51.96 52.08 51.71 52.03 278000 52.03 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260116 0 228.07 228.3 225.78 226.28 190200 226.28 down down correct
FTSD.US Franklin ETF Trust 20260116 0 91.01 91.0482 90.97 91.03 11832 90.43 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260116 0 20.14 20.14 20.115 20.13 49823 20.0381 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260116 0 56 56.45 55.74 56.33 308300 56.33 up down incorrect
FVAL.US Fidelity Value Factor ETF 20260116 0 73.56 73.56 73.115 73.16 27000 73.16 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260116 0 47.46 47.6 47.36 47.53 1209600 47.53 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260116 0 66.2178 66.29 66.14 66.2064 11652 66.0971 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260116 0 128.8 128.82 128.58 128.6588 13726 128.2342 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260116 0 70.24 70.291 70.14 70.1959 15960 70.1826 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260116 0 71.86 71.86 71.32 71.44 5600 71.44 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260116 0 107.16 107.26 106.92 107.04 129984 106.9098 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260116 0 110.3 110.44 110.05 110.12 155600 110.12 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260116 0 63.62 63.73 63.51 63.66 23000 63.66 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260116 0 116.72 116.72 115.69 115.69 10600 115.69 down down correct
FXI.US iShares Trust 20260116 0 39.53 39.54 39.1 39.3 50220700 39.3 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260116 0 176.12 176.21 174.27 174.64 13600 174.64 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260116 0 17.05 17.09 16.98 17.06 323400 17.06 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260116 0 61.15 61.32 60.91 61 84800 61 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260116 0 17.3 17.42 17.21 17.21 3400 17.21 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260116 0 46.09 46.55 45.96 46.5 417500 46.5 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260116 0 58.15 58.25 58.11 58.18 168100 58.18 up up correct
FXZ.US First Trust Exchange 20260116 0 72.04 72.24 71.9 72.22 57300 72.22 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260116 0 50.29 50.61 50.29 50.55 7000 50.55 up up correct
GAMR.US ETF Managers Trust 20260116 0 89.3 89.341 89.3 89.341 600 89.341 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260116 0 100.09 100.09 100.08 100.09 428375 99.5435
GBLD.US Invesco MSCI Green Building ETF 20260116 0 18.42 18.4581 18.42 18.4581 1372 18.2917 up up correct
GBUG.US iPath Gold ETN 20260116 0 47.71 48 46.607 47.94 83200 47.94 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260116 0 22.34 22.41 22.19 22.3 260200 22.3 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260116 0 41.61 41.6582 41.575 41.585 106715 41.3489 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260116 0 41.04 41.17 41.04 41.16 2400 41.16 up down incorrect
GDOC.US Goldman Sachs ETF Trust 20260116 0 35.93 35.93 35.855 35.855 300 35.855 down up incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260116 0 96.28 97.34 94.44 97.24 19587300 97.24 up down incorrect
GDXD.US MicroSectors Gold Miners 20260116 0 5.92 6.26 5.71 5.71 799740 57.1 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260116 0 126.07 128.19 123.36 128.07 3996100 128.07 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260116 0 333.31 345 313.35 345 485200 345 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260116 0 43.97 43.985 43.71 43.89 284914 43.89 down down correct
GGRW.US Gabelli ETFs Trust 20260116 0 35.37 35.42 35.328 35.42 400 35.42 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260116 0 45.55 45.63 45.55 45.595 32727 45.1181 up up correct
GIGB.US Goldman Sachs ETF Trust 20260116 0 46.46 46.48 46.3901 46.4 1054431 46.0759 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260116 0 70.26 70.75 70.26 70.75 12700 70.75 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260116 0 75.69 75.81 75.36 75.564 7600 75.564 down down correct
GLD.US SPDR Gold Trust 20260116 0 422.8 424.8 417.04 421.29 20951600 421.29 down down correct
GLDM.US World Gold Trust 20260116 0 91.04 91.46 89.81 90.71 11562700 90.71 down down correct
GLDX.US USCF ETF Trust 20260116 0 37 37.025 36.76 36.8142 5289 36.8142 down down correct
GLIN.US VanEck Vectors ETF Trust 20260116 0 45.61 45.65 45.52 45.61 5200 45.61
GLL.US ProShares Trust II 20260116 0 23 23.61 22.79 23.14 2641500 23.14 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260116 0 38.45 38.51 38.12 38.34 29700 38.34 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260116 0 232.91 234.99 229.46 233.44 164300 233.44 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260116 0 145.23 145.35 143.92 144.42 4900 144.42 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260116 0 66.61 66.67 66.1 66.54 198700 66.54 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260116 0 48.09 48.23 46.87 48.23 31300 48.23 up up correct
GOEX.US Global X Funds 20260116 0 90.01 90.84 87.34 90.47 19700 90.47 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260116 0 61.05 61.64 61.01 61.59 5400 61.59 up up correct
GREK.US Global X MSCI Greece ETF 20260116 0 69.91 70.29 69.9 70.03 26300 70.03 up up correct
GRN.US iPath Series B Carbon ETN 20260116 0 36.45 36.45 36.005 36.005 400 36.005 down down correct
GRNB.US VanEck Vectors ETF Trust 20260116 0 24.41 24.41 24.361 24.375 17694 24.2084 down down correct
GSEU.US Goldman Sachs ETF Trust 20260116 0 46.68 46.77 46.5 46.77 10200 46.77 up up correct
GSG.US iShares S&P GSCI Commodity 20260116 0 23.97 23.97 23.77 23.81 169400 23.81 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260116 0 44.07 44.1 43.89 44.1 618300 44.1 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260116 0 47.695 47.695 47.695 47.695 200 47.3933
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260116 0 49.45 49.52 49.41 49.459 4900 49.459 up up correct
GSLC.US Goldman Sachs ETF Trust 20260116 0 134.33 134.347 133.64 133.82 202500 133.82 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260116 0 37.505 37.52 37.38 37.431 8300 37.431 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260116 0 80.28 80.44 79.89 80.046 24600 80.046 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260116 0 50.34 50.35 50.34 50.35 784414 49.9898 up down incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260116 0 41.97 42.07 41.72 41.843 49600 41.843 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260116 0 47.68 47.68 47.5602 47.58 187284 47.2189 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260116 0 48.94 49.06 48.67 49 631800 49 up up correct
GURU.US Global X Guru Index ETF 20260116 0 62.48 62.48 62.03 62.03 2200 62.03 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260116 0 23.21 23.35 22.83 23.18 1336600 23.18 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260116 0 159.7 159.7 158.07 158.07 12200 158.07 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260116 0 42.56 42.71 42.44 42.67 48000 42.67 up up correct
GXC.US SPDR Index Shares Funds 20260116 0 102.15 102.15 101.32 101.74 19500 101.74 down down correct
GXG.US Global X MSCI Colombia ETF 20260116 0 39.47 40.24 39.435 40.24 106344 40.24 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260116 0 13.55 13.55 13.35 13.53 1400 13.4487 down down correct
HACK.US ETF Series Solutions 20260116 0 80.07 80.115 79.091 79.4 102100 79.4 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260116 0 36.97 36.97 36.73 36.746 1100 36.746 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260116 0 64.73 64.92 64.57 64.91 24100 64.91 up up correct
HAUZ.US DBX ETF Trust 20260116 0 24.06 24.14 24.03 24.14 64000 24.14 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260116 0 41.47 41.51 41.279 41.39 14900 41.39 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260116 0 31.2 31.2 31.072 31.165 93300 31.165 down down correct
HDG.US ProShares Hedge Replication ETF 20260116 0 52.38 52.47 52.38 52.47 500 52.47 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260116 0 15.97 16.02 15.91 16.02 19300 16.02 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260116 0 15.833 15.833 15.833 15.833 100 15.604
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260116 0 35.8 35.8 35.635 35.756 3100 35.756 down down correct
HDV.US iShares Core High Dividend ETF 20260116 0 126.82 127.32 126.62 127.14 531600 127.14 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260116 0 55.08 55.25 54.92 55.12 26200 55.12 up up correct
HEQT.US Simplify Exchange Traded Funds 20260116 0 32.37 32.445 32.37 32.37 44800 32.37
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260116 0 56.36 56.42 56.25 56.38 21500 56.38 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260116 0 45.69 45.83 45.565 45.74 657700 45.74 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260116 0 34.05 34.14 33.853 34.05 201600 34.05
HHH.US ETF Managers Trust 20260116 0 82.82 83.73 82.61 83.66 238400 83.66 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260116 0 76.98 77.19 75.22 75.25 30500 75.25 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260116 0 4.23 4.35 4.22 4.34 106020 43.4 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260116 0 12.21 12.29 12.21 12.27 111590 12.0526 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260116 0 39.44 39.4598 39.38 39.38 66370 39.1621 down down correct
HOLD.US AdvisorShares Trust 20260116 0 30.745 30.745 30.745 30.745 100 30.745
HOMZ.US ETF Series Solutions 20260116 0 49.19 49.33 48.9 49.268 2596 49.0715 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260116 0 40.8 40.84 40.75 40.81 12000 40.81 up up correct
HTAB.US Hartford Exchange 20260116 0 19.27 19.27 19.2 19.205 32000 19.0898 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260116 0 37.34 37.6 37.23 37.23 6900 37.23 down down correct
HTRB.US Hartford Total Return Bond ETF 20260116 0 34.3 34.3 34.2101 34.23 490822 34.0162 down down correct
HTUS.US Exchange Traded Concepts Trust 20260116 0 39.905 39.91 39.79 39.846 5100 39.846 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260116 0 39.16 39.547 39.16 39.547 18500 39.547 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260116 0 47.32 47.32 47.27 47.285 15200 46.8285 down down correct
HYDW.US DBX ETF Trust 20260116 0 47.33 47.43 47.3 47.31 2600 46.9029 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260116 0 20.07 20.08 20.0328 20.08 260396 19.8672 up up correct
HYG.US iShares Trust 20260116 0 81.08 81.1 80.99 81.09 52466262 80.2979 up up correct
HYGH.US iShares U.S. ETF Trust 20260116 0 86.83 86.99 86.74 86.88 33505 85.9782 up up correct
HYGV.US FlexShares Trust 20260116 0 41.03 41.05 40.96 41.01 134500 40.5398 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260116 0 37.06 37.06 37.01 37.04 893699 36.6618 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260116 0 25.24 25.25 25.19 25.2 936825 25.0132 down up incorrect
HYS.US PIMCO 0 20260116 0 95.3 95.3884 95.25 95.25 286974 94.0579 down up incorrect
HYTR.US CP High Yield Trend ETF 20260116 0 21.84 21.85 21.83 21.845 35200 21.6483 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260116 0 42.46 42.5314 42.45 42.495 7261 42.0538 up up correct
IAI.US iShares U.S. Broker 20260116 0 190.17 191.46 189.5 190.17 72800 190.17
IAK.US iShares U.S. Insurance ETF 20260116 0 131.32 131.32 129.88 130.17 42300 130.17 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260116 0 31.249 31.249 31.15 31.209 5700 31.209 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260116 0 57.22 57.66 56.93 57.24 832500 57.24 up up correct
IAU.US iShares Gold Trust 20260116 0 86.6 87 85.44 86.27 20024200 86.27 down down correct
IAUM.US iShares® Gold Trust Micro 20260116 0 45.86 46.05 45.23 45.68 4552300 45.68 down down correct
IBD.US Northern Lights Fund Trust IV 20260116 0 24.18 24.1928 24.07 24.14 623182 24.0038 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260116 0 24.25 24.27 24.25 24.26 506620 24.0962 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260116 0 24.3 24.31 24.29 24.3 700023 24.1311
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260116 0 25.47 25.48 25.44 25.46 883959 25.2744 down down correct
IBDU.US iShares Trust 20260116 0 23.43 23.44 23.4 23.42 948600 23.2453 down down correct
IBDV.US iShares Trust 20260116 0 22.09 22.095 22.05 22.07 997500 21.9075 down down correct
IBDW.US iShares Trust 20260116 0 21.16 21.18 21.13 21.15 347300 20.9892 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260116 0 31.96 31.96 31.8294 31.8978 64445 31.7639 down down correct
IBUY.US Amplify Online Retail ETF 20260116 0 76.16 76.16 75.16 75.16 6100 75.16 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260116 0 85.46 85.48 85.06 85.47 1340300 85.47 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260116 0 37.05 37.07 36.84 37.07 400600 37.07 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260116 0 34.12 34.19 34.09 34.19 14200 34.19 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260116 0 57.23 57.28 56.99 57.24 425400 57.24 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260116 0 28.5 28.6 28.29 28.38 26700 28.38 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260116 0 39.06 39.06 38.8 38.89 26200 38.89 down down correct
IDRV.US iShares Trust 20260116 0 39.14 39.14 38.775 38.86 7900 38.86 down down correct
IDU.US iShares U.S. Utilities ETF 20260116 0 109.51 110.41 109.11 110.09 114400 110.09 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260116 0 17.1 17.1 16.96 17.03 28900 17.03 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260116 0 71.01 71.08 70.57 70.92 33370700 70.92 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260116 0 73.06 73.2 72.795 73.2 1619000 73.2 up up correct
IEV.US iShares Trust 20260116 0 70.62 70.69 70.28 70.64 227100 70.64 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260116 0 23.96 23.99 23.72 23.88 175100 23.88 down up incorrect
IFED.US IFED 20260116 0 45.862 45.862 45.862 45.862 100 45.862
IG.US Principal Exchange 20260116 0 20.96 20.96 20.93 20.935 18695 20.7681 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260116 0 24.9 24.93 24.8899 24.91 101010 24.6976 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260116 0 51 51.055 50.84 50.86 1666985 50.4191 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260116 0 131.39 131.54 130.02 130.53 366700 130.53 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260116 0 48.98 48.98 48.42 48.69 269500 48.69 down down correct
IHDG.US WisdomTree Trust 20260116 0 50.82 50.99 50.74 50.97 169200 50.97 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260116 0 85.74 86.18 85.64 85.68 65200 85.68 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260116 0 49.57 49.62 48.85 48.91 425600 48.91 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260116 0 62.34 62.42 61.82 61.83 1729500 61.83 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260116 0 22.04 22.05 22.0056 22.03 14746 21.8418 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260116 0 24.85 24.85 24.84 24.84 991 24.6687 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260116 0 36.7 36.93 36.7 36.81 57600 36.81 up up correct
IJH.US iShares Trust 20260116 0 70.23 70.34 69.86 70.06 14889300 70.06 down down correct
IJJ.US iShares S&P Mid 20260116 0 139.17 139.18 138.49 138.8 101100 138.8 down down correct
IJK.US iShares S&P Mid 20260116 0 103.74 103.99 103.04 103.43 195300 103.43 down down correct
IJR.US iShares Core S&P Small 20260116 0 129 129.17 128.3 128.62 3933100 128.62 down down correct
IJS.US iShares S&P Small 20260116 0 122.37 122.51 121.68 121.91 124100 121.91 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260116 0 34.08 34.123 34.07 34.123 32000 34.123 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260116 0 95.96 96 95.71 95.71 19100 95.71 down down correct
ILCG.US iShares Morningstar Growth ETF 20260116 0 105.39 105.52 104.72 104.96 127600 104.96 down down correct
ILCV.US iShares Morningstar Value ETF 20260116 0 96.48 96.49 96.18 96.27 33400 96.27 down down correct
ILDR.US First Trust Exchange 20260116 0 33.56 33.835 33.5 33.67 109400 33.67 up up correct
ILF.US iShares Latin America 40 ETF 20260116 0 32.33 32.5 32.14 32.5 3774600 32.5 up up correct
ILTB.US iShares Trust 20260116 0 50.14 50.17 49.945 49.9847 30961 49.5877 down down correct
IMCB.US iShares Morningstar Mid 20260116 0 86.23 86.39 86.03 86.1 30800 86.1 down down correct
IMCG.US iShares Morningstar Mid 20260116 0 83.51 83.86 83.25 83.47 85400 83.47 down down correct
IMTB.US iShares Core 5 20260116 0 44.32 44.3232 44.2101 44.2467 23444 43.9264 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260116 0 50.21 50.325 50.02 50.27 605100 50.27 up up correct
INCO.US Columbia India Consumer ETF 20260116 0 63.07 63.08 62.83 62.96 43900 62.96 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260116 0 54.26 54.26 53.9 54.12 18000 54.12 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260116 0 39.29 39.78 39.29 39.7118 15199 39.6834 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260116 0 48 48.35 47.745 48.35 163600 48.35 up down incorrect
INKM.US SSGA Active Trust 20260116 0 33.59 33.61 33.58 33.58 5700 33.58 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260116 0 24.27 24.27 24.245 24.255 130300 24.131 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260116 0 39.05 39.11 38.908 39.06 178900 39.06 up down incorrect
IOCT.US Innovator ETFs Trust 20260116 0 35.53 35.61 35.49 35.54 3700 35.54 up down incorrect
IOO.US iShares Global 100 ETF 20260116 0 128.58 128.75 127.94 128.3 163900 128.3 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260116 0 76.68 76.8 76.53 76.74 50200 76.74 up down incorrect
IPAY.US ETF Series Solutions 20260116 0 50.82 51.2 50.59 50.93 139000 50.93 up up correct
IPO.US Renaissance IPO ETF 20260116 0 48.04 48.65 47.61 48.14 35400 48.14 up up correct
IPOS.US Renaissance International IPO ETF 20260116 0 18.506 18.54 18.505 18.505 900 18.505 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260116 0 31.73 31.81 31.66 31.79 61400 31.79 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260116 0 38.22 38.36 38.21 38.36 7900 38.36 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260116 0 47.25 47.27 47.02 47.25 1113000 47.25
IQSI.US IQ Candriam ESG International Equity ETF 20260116 0 36.35 36.395 36.265 36.35 4400 36.35
IQSU.US IQ Candriam ESG US Equity ETF 20260116 0 55.7 55.71 55.495 55.671 4200 55.671 down down correct
ISCB.US iShares Morningstar Small 20260116 0 69.25 69.25 69.02 69.06 4000 69.06 down down correct
ISCF.US iShares Trust 20260116 0 43.3 43.3 43.08 43.28 166500 43.28 down down correct
ISCG.US iShares Morningstar Small 20260116 0 59.44 59.63 59.1 59.38 194600 59.38 down down correct
ISCV.US iShares Morningstar Small 20260116 0 72.66 72.78 72.17 72.36 9200 72.36 down down correct
ISRA.US VanEck Vectors Israel ETF 20260116 0 63.57 63.57 62.77 63.03 9900 63.03 down down correct
ISWN.US Amplify ETF Trust 20260116 0 21.949 21.949 21.949 21.949 100 21.949
ITAN.US Alpha Architect ETF Trust 20260116 0 38.36 38.36 38.15 38.153 1300 38.153 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260116 0 61.81 62.215 61.283 61.283 6000 61.283 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260116 0 152.01 152.1 151.23 151.56 3238400 151.56 down down correct
IVE.US iShares Trust 20260116 0 217.65 217.94 216.99 217.26 792400 217.26 down down correct
IVES.US ETF Managers Trust 20260116 0 33.07 33.27 32.825 33.15 718100 33.15 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260116 0 39.5 39.52 39.325 39.49 855300 39.49 down down correct
IVOG.US Vanguard S&P Mid 20260116 0 128.78 128.92 127.83 128.2 22600 128.2 down down correct
IVOL.US Krane Shares Trust 20260116 0 18.82 18.835 18.735 18.79 196900 18.6773 down down correct
IVOO.US Vanguard Admiral Funds 20260116 0 118.95 119.14 118.27 118.59 73800 118.59 down down correct
IVOV.US Vanguard S&P Mid 20260116 0 106.67 106.69 106.35 106.53 11900 106.53 down down correct
IVV.US iShares Core S&P 500 ETF 20260116 0 696.75 697.34 693.17 694.66 7668600 694.66 down down correct
IVW.US iShares S&P 500 Growth ETF 20260116 0 124.43 124.7 123.52 123.93 2743700 123.93 down down correct
IWB.US iShares Russell 1000 ETF 20260116 0 380.61 380.78 378.63 379.44 3277100 379.44 down down correct
IWC.US iShares Micro 20260116 0 171.06 172.45 169.73 171.05 114300 171.05 down down correct
IWD.US iShares Russell 1000 Value ETF 20260116 0 219.35 219.71 218.6 218.99 3769500 218.99 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260116 0 51.808 51.808 51.808 51.808 0 51.808
IWF.US iShares Russell 1000 Growth ETF 20260116 0 472.59 473.25 469.29 470.58 2539600 470.58 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260116 0 56.493 56.493 56.493 56.493 100 56.493
IWL.US iShares Russell Top 200 ETF 20260116 0 172.52 172.68 171.68 172.05 127400 172.05 down down correct
IWM.US iShares Trust 20260116 0 265.87 267.22 264.71 265.76 33844900 265.76 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260116 0 27.27 27.27 27.168 27.168 2200 27.168 down down correct
IWN.US iShares Russell 2000 Value ETF 20260116 0 195.45 196.13 194.62 195.37 545100 195.37 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260116 0 349.15 351.77 347.74 349.46 305100 349.46 up up correct
IWP.US iShares Russell Mid 20260116 0 141.72 142.58 141.28 141.37 1215800 141.37 down down correct
IWR.US iShares Russell Mid 20260116 0 101.07 101.24 100.69 100.8 2629600 100.8 down down correct
IWS.US iShares Russell Mid 20260116 0 148.68 148.68 148.06 148.25 628600 148.25 down down correct
IWV.US iShares Russell 3000 ETF 20260116 0 395.27 395.29 393.25 394.01 209800 394.01 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260116 0 95.2 95.46 95.01 95.14 605300 95.14 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260116 0 275.43 275.76 273.37 274.02 447900 274.02 down down correct
IXC.US iShares Global Energy ETF 20260116 0 44.22 44.26 44.06 44.2 311700 44.2 down down correct
IXG.US iShares Global Financials ETF 20260116 0 121.5 122.31 121.48 121.94 44500 121.94 up up correct
IXJ.US iShares Global Healthcare ETF 20260116 0 99.22 99.24 98.8 98.87 157600 98.87 down down correct
IXN.US iShares Global Tech ETF 20260116 0 107.99 108.25 106.87 107.34 209000 107.34 down up incorrect
IXP.US iShares Global Comm Services ETF 20260116 0 120.52 120.52 119.47 119.47 266200 119.47 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260116 0 106.33 106.33 105.74 106 70400 106 down up incorrect
IYE.US iShares U.S. Energy ETF 20260116 0 50.4 50.66 50.37 50.55 918600 50.55 up down incorrect
IYF.US iShares U.S. Financials ETF 20260116 0 129.64 130.63 129.45 129.84 202700 129.84 up up correct
IYG.US iShares U.S. Financial Services ETF 20260116 0 92.31 93.04 92.23 92.46 92100 92.46 up up correct
IYH.US iShares U.S. Healthcare ETF 20260116 0 65.81 65.91 65.46 65.47 1330200 65.47 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260116 0 69.4 69.62 69.14 69.33 393000 69.33 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260116 0 169.03 169.46 167.5 169.46 101200 169.46 up up correct
IYR.US iShares U.S. Real Estate ETF 20260116 0 96.76 98.46 96.73 98.31 7273500 98.31 up up correct
IYW.US iShares U.S. Technology ETF 20260116 0 201.42 201.61 199.36 199.89 521900 199.89 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260116 0 169.01 169.01 168.25 168.49 29500 168.49 down down correct
JAAA.US Janus Detroit Street Trust 20260116 0 50.7 50.75 50.69 50.75 4715200 50.3757 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260116 0 46.47 46.58 46.4401 46.49 24274 46.1776 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260116 0 55.32 55.32 55.247 55.247 200 55.247 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260116 0 2.12 2.219 2.05 2.05 2768625 41 down down correct
JEPI.US J.P. Morgan Exchange 20260116 0 58.45 58.5 58.29 58.41 4556300 57.7258 down down correct
JETS.US U.S. Global Jets ETF 20260116 0 29.02 29.085 28.782 29.01 5591500 29.01 down down correct
JHCB.US John Hancock Exchange 20260116 0 21.581 21.61 21.56 21.57 44200 21.4582 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260116 0 34.51 34.51 34.26 34.42 34000 34.42 down down correct
JHMB.US John Hancock Exchange 20260116 0 22.25 22.27 22.22 22.27 100900 22.1742 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260116 0 42.8 42.87 42.56 42.835 214500 42.835 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260116 0 82.06 82.111 81.74 81.81 146000 81.81 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260116 0 69.2 69.27 68.894 68.96 314500 68.96 down up incorrect
JHMU.US John Hancock Exchange 20260116 0 26.39 26.39 26.34 26.345 800 26.2471 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260116 0 45.11 45.11 44.81 44.88 61800 44.88 down down correct
JIG.US J.P. Morgan Exchange 20260116 0 77.36 77.36 76.893 77.29 17600 77.29 down down correct
JIGB.US J.P. Morgan Exchange 20260116 0 45.97 45.97 45.93 45.935 2595 45.5697 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260116 0 95.96 96.0001 95.71 95.71 19070 95.71 down down correct
JKE.US iShares Morningstar Growth ETF 20260116 0 105.39 105.52 104.72 104.96 127593 104.96 down down correct
JKF.US iShares Morningstar Value ETF 20260116 0 96.48 96.4943 96.1798 96.27 33413 96.27 down down correct
JKG.US iShares Morningstar Mid 20260116 0 86.23 86.3897 86.03 86.1 30827 86.1 down down correct
JKJ.US iShares Morningstar Small 20260116 0 69.25 69.25 69.02 69.0564 4022 69.0564 down down correct
JKK.US iShares Morningstar Small 20260116 0 59.44 59.63 59.101 59.38 194567 59.38 down down correct
JMBS.US Janus Henderson Mortgage 20260116 0 45.94 45.96 45.815 45.87 909366 45.4728 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260116 0 70.78 70.81 70.39 70.58 73900 70.58 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260116 0 97.84 97.873 97.74 97.82 2861229 96.7353 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260116 0 251.79 259.76 240.75 258.79 241300 258.79 up up correct
JOJO.US Tidal ETF Trust 20260116 0 15.68 15.683 15.67 15.683 1900 15.5522 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260116 0 69.31 70.25 68 69.49 470800 69.49 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260116 0 62.88 62.975 62.77 62.93 10900 62.93 up up correct
JPIE.US J.P. Morgan Exchange 20260116 0 46.37 46.38 46.35 46.36 1155800 45.9506 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260116 0 70.02 70.04 69.81 69.98 5500 69.98 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260116 0 40.43 40.43 40.34 40.3444 4484 39.9731 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260116 0 113.52 113.52 113.11 113.47 16200 113.47 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260116 0 53.75 53.802 53.47 53.671 17400 53.671 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260116 0 128.96 129.07 128.709 129.048 7700 129.048 up up correct
JPXN.US iShares JPX 20260116 0 91.49 91.58 91.43 91.43 3700 91.43 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260116 0 64.57 64.61 64.165 64.26 682500 64.26 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260116 0 47.58 47.59 47.53 47.535 202900 47.1963 down up incorrect
JSTC.US Tidal ETF Trust 20260116 0 20.78 20.8 20.74 20.76 7900 20.76 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260116 0 62.43 62.43 62.335 62.335 300 62.335 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260116 0 98.323 98.323 98.066 98.066 1600 98.066 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260116 0 51.05 51.05 50.834 50.87 169200 50.87 down up incorrect
JXI.US iShares Global Utilities ETF 20260116 0 79.71 80.33 79.54 80.32 209000 80.32 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260116 0 32.08 32.13 31.94 31.97 26400 31.97 down down correct
KBA.US KraneShares Trust 20260116 0 31.26 31.26 31.05 31.07 112000 31.07 down down correct
KBE.US SPDR S&P Bank ETF 20260116 0 63.41 63.82 63.19 63.26 1980800 63.26 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260116 0 16.58 16.58 16.15 16.25 54800 16.25 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260116 0 160.96 162.25 160.29 161.48 36500 161.48 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260116 0 26.63 26.63 26.33 26.47 17300 26.47 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260116 0 39.5 39.53 39.415 39.516 16600 39.516 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260116 0 29.46 29.48 29.46 29.46 1500 29.46
KGRN.US KraneShares MSCI China Clean Technology ETF 20260116 0 27.84 28.554 27.57 27.65 14200 27.65 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260116 0 24.78 24.78 24.775 24.775 1400 24.4049 down down correct
KIE.US SPDR S&P Insurance ETF 20260116 0 58.73 58.84 58.36 58.53 961800 58.53 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260116 0 53.2582 53.2582 53.2582 53.2582 0 53.2582
KMLM.US KFA Mount Lucas Index Strategy ETF 20260116 0 26.5 26.52 26.35 26.4 47600 26.4 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260116 0 11.96 11.96 11.96 11.96 1000 11.96
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260116 0 122.031 122.031 122.031 122.031 100 122.031
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260116 0 46.66 47.54 45.03 45.24 2813200 45.24 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260116 0 66.19 66.63 65.94 66.13 45200 66.13 down down correct
KONG.US ETF Opportunities Trust 20260116 0 31.06 31.085 31.06 31.085 200 31.085 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260116 0 47.55 47.55 47.4 47.4195 59454 47.0224 down down correct
KORU.US Direxion Shares ETF Trust 20260116 0 270.13 273.82 263.61 273.82 136100 273.82 up up correct
KRBN.US KraneShares Global Carbon ETF 20260116 0 36.401 36.401 35.81 36.03 16800 36.03 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260116 0 68.11 68.47 67.76 67.85 14681500 67.85 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260116 0 37.9 37.99 37.78 37.83 507900 37.83 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260116 0 21.33 21.33 21.02 21.13 468900 21.13 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260116 0 18.93 18.93 18.81 18.84 23800 18.84 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260116 0 26.29 26.38 26.269 26.335 2800 26.335 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260116 0 36.05 36.06 35.465 35.71 37906200 35.71 down down correct
KXI.US iShares Global Consumer Staples ETF 20260116 0 66.68 66.76 66.43 66.76 64100 66.76 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260116 0 19.38 19.964 19.01 19.7 1677500 19.7 up up correct
LABU.US Direxion Shares ETF Trust 20260116 0 167.885 171.5 163.491 165.83 508200 165.83 down down correct
LCR.US Leuthold Core ETF 20260116 0 38.55 38.58 38.54 38.552 2200 38.552 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260116 0 56.48 56.48 56.245 56.39 5100 56.39 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260116 0 75.19 75.241 74.89 75.044 15900 75.044 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260116 0 96.18 96.18 96.0459 96.0789 78270 95.4615 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260116 0 41.8 41.8 41.71 41.77 976200 41.77 down down correct
LGH.US HCM Defender 500 Index ETF 20260116 0 62.98 62.99 62.68 62.816 19400 62.816 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260116 0 181.41 182.04 181.17 182 29600 182 up up correct
LGOV.US First Trust Exchange 20260116 0 21.94 21.98 21.88 21.883 474800 21.729 down down correct
LIT.US Global X Funds 20260116 0 70 70 69.07 69.66 394100 69.66 down down correct
LOPP.US Gabelli ETFs Trust 20260116 0 35.36 35.36 35.3 35.336 2900 35.336 down down correct
LOUP.US Innovator ETFs Trust 20260116 0 81.36 82.33 81.05 81.54 65100 81.54 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260116 0 110.82 110.87 110.55 110.57 38762070 109.7845 down down correct
LQDB.US iShares Trust 20260116 0 87.395 87.46 87.39 87.421 2100 86.7465 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260116 0 94 94 93.89 93.9 87100 93.0324 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260116 0 70.18 70.2 69.74 69.8 376900 69.8 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260116 0 47.44 47.571 47.28 47.36 1900 47.36 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260116 0 47.1 47.1 46.63 46.63 17200 46.63 down down correct
LSAT.US Two Roads Shared Trust 20260116 0 39.28 39.39 39.26 39.31 14300 39.31 up up correct
LTL.US ProShares Ultra Telecommunications 20260116 0 27.24 27.24 27.08 27.08 2200 27.08 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260116 0 52.35 52.42 52.09 52.09 80200 52.09 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260116 0 55.801 55.801 55.801 55.801 100 55.801
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260116 0 20.6 20.71 20.6 20.676 131600 20.676 up up correct
MBOX.US Freedom Day Dividend ETF 20260116 0 36.74 36.74 36.68 36.702 3000 36.702 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260116 0 20.86 20.86 20.82 20.82 7261 20.6937 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260116 0 641.29 642.41 638.12 639.85 789400 639.85 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260116 0 99.09 99.19 98.35 98.69 59400 98.69 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260116 0 89.57 89.57 89.18 89.31 56300 89.31 down down correct
META.US Roundhill Ball Metaverse ETF 20260116 0 624.176 629.08 620.08 620.25 17012520 620.25 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260116 0 28.9 30.2 28.783 29.94 22200 29.94 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260116 0 39.87 39.87 39.68 39.81 12200 39.81 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260116 0 24.45 24.461 24.35 24.461 8600 24.461 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260116 0 58.73 58.79 58.6 58.7 4100 58.7 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260116 0 254 254.17 252.93 253.18 108100 253.18 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260116 0 410.48 411 407.17 408.28 1520900 408.28 down down correct
MGV.US Vanguard World Fund 20260116 0 146.82 147.18 146.6 146.87 211800 146.87 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260116 0 67.97 67.97 67.672 67.73 4200 67.712 down down correct
MIDE.US DBX ETF Trust 20260116 0 34.64 34.658 34.64 34.658 300 34.658 up up correct
MIDU.US Direxion Shares ETF Trust 20260116 0 60.5 60.9 59.7 60.2 23800 60.2 down down correct
MINO.US PIMCO ETF Trust 20260116 0 45.65 45.66 45.6 45.6 133900 45.3024 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260116 0 100.57 100.59 100.57 100.57 1318061 99.892
MJ.US ETFMG Alternative Harvest ETF 20260116 0 30.57 30.63 29.62 29.83 22800 29.83 down up incorrect
MLPA.US Global X MLP ETF 20260116 0 50.63 50.8 50.5037 50.71 268174 49.738 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260116 0 26.22 26.326 26.09 26.326 6800 26.326 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260116 0 61 61.411 61 61.411 400 61.411 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260116 0 61.4 62.33 61.4 62.33 698720 61.6415 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260116 0 24.13 24.15 24.1 24.12 56853 23.9663 down down correct
MMIT.US IndexIQ Active ETF Trust 20260116 0 24.53 24.57 24.48 24.48 248919 24.341 down down correct
MMLG.US First Trust Exchange 20260116 0 35.4 35.42 35.227 35.227 12800 35.227 down down correct
MMSC.US MMSC 20260116 0 26.31 26.39 26.15 26.16 20900 26.16 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260116 0 296.7 297.78 296.7 297.6 600 297.6 up up correct
MNA.US IQ Merger Arbitrage ETF 20260116 0 35.93 36.06 35.93 35.99 23985 35.99 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260116 0 77.32 77.55 76.87 77.46 382700 77.46 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260116 0 11.2 11.42 11.18 11.42 1788700 11.42 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260116 0 56.79 56.79 56.633 56.633 200 56.633 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260116 0 4.91 4.93 4.68 4.77 5843800 4.77 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260116 0 44.79 44.79 44.675 44.675 894 44.4017 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260116 0 38.955 38.955 38.955 38.955 800 38.955
MUB.US iShares Trust 20260116 0 107.76 107.785 107.58 107.61 4204996 107.0436 down down correct
MUNI.US PIMCO ETF Trust 20260116 0 52.8 52.8 52.715 52.72 312448 52.4423 down down correct
MUSI.US American Century Multisector Income ETF 20260116 0 44.27 44.28 44.23 44.235 15400 43.8451 down down correct
MUST.US Columbia Multi 20260116 0 20.79 20.8982 20.78 20.78 209570 20.676 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260116 0 16.47 16.66 16.46 16.66 1600 16.0162 up up correct
MVV.US ProShares Ultra MidCap400 20260116 0 78.72 78.73 78.06 78.25 10900 78.25 down down correct
MXI.US iShares Global Materials ETF 20260116 0 104 104 103.47 103.83 47700 103.83 down down correct
MYY.US ProShares Short MidCap400 20260116 0 16.5 16.56 16.5 16.56 700 16.56 up up correct
MZZ.US ProShares UltraShort MidCap400 20260116 0 7.09 7.09 7.05 7.05 200 7.05 down down correct
NACP.US Impact Shares Trust I 20260116 0 51.21 51.44 51.19 51.34 3200 51.34 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260116 0 70.62 72.29 66.88 68.34 1442600 68.34 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260116 0 74.4 74.51 74.031 74.475 72200 74.475 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260116 0 36.43 36.43 36.398 36.415 500 36.415 down down correct
NERD.US Listed Funds Trust 20260116 0 24.53 24.653 24.44 24.452 2200 24.452 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260116 0 24.98 25.28 24.97 25.18 7500 24.9742 up up correct
NFLT.US Virtus Newfleet Multi 20260116 0 23.13 23.15 23.11 23.14 79233 22.98 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260116 0 60.07 60.22 60.02 60.22 102600 60.22 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260116 0 146.66 149.57 145.15 148.54 812800 148.54 up down incorrect
NORW.US Global X MSCI Norway ETF 20260116 0 30.58 31.28 30.58 31.23 9900 31.23 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260116 0 13.16 13.47 13.147 13.45 1100 67.25 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260116 0 20.53 20.55 20 20.12 38000 20.12 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260116 0 40.05 40.05 39.84 39.981 1200 39.981 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260116 0 45.33 45.59 45.25 45.343 19300 45.343 up up correct
NTSX.US WisdomTree Trust 20260116 0 55.63 55.69 55.34 55.5 56500 55.5 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260116 0 21.2334 21.2398 21.215 21.215 7617 21.0705 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260116 0 22.425 22.4276 22.38 22.3805 47035 22.2445 down up incorrect
NUGO.US Nushares ETF Trust 20260116 0 39.91 39.93 39.759 39.759 600 39.759 down up incorrect
NUGT.US Direxion Shares ETF Trust 20260116 0 229.88 235.12 221.44 234.92 666500 234.92 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260116 0 21.73 21.73 21.7 21.705 25500 21.4859 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260116 0 23.39 23.39 23.37 23.375 8164 23.2363 down up incorrect
NWLG.US Nuveen Winslow Large 20260116 0 37.519 37.519 37.519 37.519 100 37.519
NYF.US iShares New York Muni Bond ETF 20260116 0 53.91 53.91 53.81 53.86 201623 53.5863 down down correct
OALC.US Unified Series Trust 20260116 0 36.133 36.28 36.13 36.187 14500 36.187 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260116 0 27.77 27.82 27.69 27.788 5400 27.788 up up correct
OCIO.US ClearShares OCIO ETF 20260116 0 35.409 35.409 35.309 35.309 500 35.309 down down correct
OEF.US iShares S&P 100 ETF 20260116 0 344.49 344.77 342.47 343.1 746800 343.1 down down correct
OGCP.US Empire State Realty OP L.P 20260116 0 6.12 6.66 6.12 6.65 3625 6.6038 up up correct
OIH.US VanEck Vectors ETF Trust 20260116 0 328.56 329.02 325 326.59 375300 326.59 down down correct
OILU.US Bank of Montreal 20260116 0 26.62 27.08 26.6 26.87 224200 26.87 up up correct
OND.US ProShares Trust 20260116 0 41.336 41.336 41.336 41.336 200 41.336
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260116 0 135.709 135.709 135.709 135.709 100 135.709
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260116 0 139.31 139.31 138.86 139.012 11200 139.012 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260116 0 120.16 120.345 119.82 119.96 8300 119.96 down down correct
ONLN.US ProShares Online Retail ETF 20260116 0 63.58 63.58 62.38 62.45 44200 62.45 down down correct
ONOF.US Global X Funds 20260116 0 38.18 38.21 38.135 38.135 3000 38.135 down down correct
OPER.US ETF Series Solutions 20260116 0 100.18 100.22 100.18 100.21 1700 99.6624 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260116 0 44.26 44.46 43.679 44.09 2532200 44.09 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260116 0 20.69 20.712 20.68 20.71 6900 20.5243 up down incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260116 0 30.56 30.611 30.48 30.611 1300 30.0839 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260116 0 54.284 54.406 54.284 54.32 1300 53.3833 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260116 0 39.74 39.82 39.7 39.77 2400 39.77 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260116 0 21.725 21.725 21.69 21.71 500 21.5244 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260116 0 38.45 38.45 38.376 38.376 200 37.7161 down down correct
OVT.US Listed Funds Trust 20260116 0 22.05 22.09 22.05 22.089 6000 21.8574 up up correct
OWNS.US Impact Shares Trust I 20260116 0 17.55 17.57 17.543 17.545 7100 17.545 down down correct
PAB.US PGIM ETF Trust 20260116 0 42.91 42.91 42.82 42.825 3800 42.5288 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260116 0 54.6 54.6 54.4 54.4 4600 54.3003 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260116 0 159.05 163.66 157.93 163.1 821400 163.1 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260116 0 49.78 49.78 49.32 49.322 2200 49.2372 down down correct
PBD.US Invesco Global Clean Energy ETF 20260116 0 17.36 17.45 17.33 17.44 39000 17.44 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260116 0 82.15 82.15 80.91 80.91 13900 80.91 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260116 0 46.37 46.45 46.23 46.3411 33056 46.3411 down down correct
PBP.US Invesco Exchange 20260116 0 23.08 23.08 22.92 23 48544 22.5858 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260116 0 34.95 35.56 34.63 35.31 573900 35.31 up up correct
PCEF.US Invesco Exchange 20260116 0 20.15 20.1899 20.09 20.15 98302 19.8913
PCY.US Invesco Exchange 20260116 0 21.68 21.7 21.63 21.64 1081700 21.4298 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260116 0 43.99 44 43.82 44 5900 44 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260116 0 62.24 62.31 61.69 61.72 38400 61.72 down down correct
PEXL.US Pacer Funds Trust 20260116 0 63.33 63.33 63.2194 63.2194 1475 63.2032 down down correct
PFFA.US ETFis Series Trust I 20260116 0 21.97 21.97 21.85 21.95 770857 21.607 down down correct
PFFD.US Global X U.S. Preferred ETF 20260116 0 19.54 19.56 19.46 19.47 706000 19.2691 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260116 0 8.51 8.51 8.51 8.51 15 8.3641
PFFR.US ETFis Series Trust I 20260116 0 18.33 18.34 18.29 18.34 25791 18.0946 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260116 0 22.59 22.59 22.54 22.59 31700 22.3216
PFIG.US Invesco Exchange 20260116 0 24.25 24.3 24.25 24.29 62635 24.1203 up up correct
PFIX.US Simplify Exchange Traded Funds 20260116 0 45.98 46.761 45.53 46.32 727700 46.1107 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260116 0 19.75 19.78 19.73 19.735 48400 19.5659 down down correct
PFUT.US Putnam Sustainable Future ETF 20260116 0 25.722 25.722 25.722 25.722 100 25.722
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260116 0 18.38 18.38 18.24 18.26 474732 18.1171 down down correct
PGF.US Invesco Financial Preferred ETF 20260116 0 14.43 14.465 14.4 14.4 151868 14.2545 down down correct
PGHY.US Invesco Exchange 20260116 0 20.01 20.09 19.9979 20.025 39907 19.798 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260116 0 44.09 44.29 43.97 43.97 16500 43.97 down down correct
PGX.US Invesco Preferred ETF 20260116 0 11.44 11.47 11.42 11.43 5667299 11.3125 down down correct
PHB.US Invesco Exchange 20260116 0 18.7 18.7 18.67 18.7 106357 18.5268
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260116 0 37.93 37.96 37.92 37.96 800 37.96 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260116 0 35.7 35.72 35.675 35.705 108829 35.3144 up up correct
PHYS.US Sprott Physical Gold Trust 20260116 0 35.13 35.32 34.66 35.03 4704900 35.03 down down correct
PICB.US Invesco Exchange 20260116 0 23.78 23.81 23.75 23.78 41568 23.6565
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260116 0 94.67 94.67 94.67 94.67 100 94.67
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260116 0 12.07 12.22 11.83 11.89 70100 11.89 down up incorrect
PIN.US Invesco India ETF 20260116 0 23.78 23.81 23.73 23.75 19800 23.75 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260116 0 37.43 37.712 37.275 37.55 132200 37.55 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260116 0 104.81 104.81 103.91 104 31500 104 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260116 0 100.83 102.16 100.83 101.57 19000 101.57 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260116 0 37.224 37.224 37.224 37.224 100 37.224
PLTM.US GraniteShares Platinum Trust 20260116 0 22.2 22.385 21.76 22.11 1594000 22.11 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260116 0 179.8 181.31 179.34 180.82 476500 180.82 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260116 0 209.84 211.63 205.67 209.27 1536600 209.27 down down correct
PQDI.US Principal Exchange 20260116 0 19.71 19.71 19.71 19.71 100 19.5316
PREF.US Principal Spectrum Preferred Securities Active ETF 20260116 0 19.15 19.16 19.1274 19.15 380488 18.9864
PRF.US Invesco FTSE RAFI US 1000 ETF 20260116 0 48.72 48.8 48.5 48.54 364900 48.54 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260116 0 93.16 93.63 92 92.54 122600 92.54 down down correct
PSIL.US PSIL 20260116 0 17.5 17.5 17.19 17.285 18100 17.285 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260116 0 32.38 32.4199 32.315 32.37 45046 32.0096 down down correct
PSLV.US Sprott Physical Silver Trust 20260116 0 29.21 29.59 28.53 29.39 21088300 29.39 up up correct
PSP.US Invesco Exchange 20260116 0 70.33 70.49 70.07 70.31 53800 70.31 down down correct
PSQ.US ProShares Trust 20260116 0 29.75 30.06 29.72 29.96 10783000 29.96 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260116 0 94.26 94.42 94.26 94.42 1000 94.42 up up correct
PST.US ProShares UltraShort 7 20260116 0 22.16 22.28 22.13 22.28 31600 22.28 up down incorrect
PTBD.US Pacer Funds Trust 20260116 0 19.49 19.51 19.48 19.49 47900 19.3217
PTEST.US X 20260116 0 24.97 24.97 24.97 24.97 23060 24.97
PTIN.US Pacer Trendpilot International ETF 20260116 0 33.04 33.2 32.95 33.019 16700 33.019 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260116 0 49.71 49.72 49.71 49.72 3342756 49.3714 up down incorrect
PUTW.US WisdomTree Trust 20260116 0 33.76 33.76 33.53 33.68 79231 33.68 down up incorrect
PVI.US Invesco Exchange 20260116 0 24.83 24.87 24.83 24.85 2525 24.7589 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260116 0 133.93 133.93 132.83 133.61 30600 133.61 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260116 0 67.53 67.58 67.28 67.32 44200 67.32 down up incorrect
PWZ.US Invesco Exchange 20260116 0 24.32 24.37 24.31 24.325 178660 24.1734 up down incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260116 0 28.47 28.47 28.27 28.29 16300 28.29 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260116 0 68.27 68.29 68.04 68.22 81800 68.22 down up incorrect
PXH.US Invesco Exchange 20260116 0 27 27 26.79 26.9 192300 26.9 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260116 0 33.17 33.26 33.03 33.12 26400 33.12 down down correct
PZA.US Invesco Exchange 20260116 0 23.36 23.375 23.311 23.325 869538 23.185 down down correct
PZT.US Invesco Exchange 20260116 0 22.43 22.43 22.37 22.39 16146 22.257 down down correct
QAI.US IQ Hedge Multi 20260116 0 34.18 34.33 34.18 34.32 52800 34.32 up up correct
QARP.US DBX ETF Trust 20260116 0 60.72 60.72 60.72 60.72 700 60.72
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260116 0 82.31 82.34 82.23 82.26 6200 82.26 down down correct
QDF.US FlexShares Trust 20260116 0 82.58 82.58 82.29 82.38 17800 82.38 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260116 0 36.19 36.29 36.19 36.2431 1872 36.0664 up up correct
QDPL.US Pacer Funds Trust 20260116 0 43.09 43.14 42.87 42.99 154400 42.6557 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260116 0 93.37 93.49 93.243 93.49 17900 93.49 up up correct
QEMM.US SPDR Index Shares Funds 20260116 0 68.8 68.99 68.76 68.99 1300 68.99 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260116 0 116.24 116.24 114.96 115 96169 114.9728 down down correct
QID.US ProShares UltraShort QQQ 20260116 0 19.53 19.96 19.5 19.82 30736000 19.82 up up correct
QINT.US American Century Quality Diversified International ETF 20260116 0 66.44 66.4584 66.1 66.33 77707 66.2821 down down correct
QLD.US ProShares Ultra QQQ 20260116 0 72.8 72.92 71.26 71.75 4071300 71.75 down down correct
QLTA.US iShares Aaa 20260116 0 48.27 48.28 48.17 48.18 612231 47.8301 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260116 0 72.75 72.915 72.75 72.833 2900 72.833 up up correct
QLVD.US FlexShares Developed Markets ex 20260116 0 32.04 32.096 32.04 32.096 100 32.096 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260116 0 30.524 30.524 30.524 30.524 100 30.524
QPX.US AdvisorShares Q Dynamic Growth ETF 20260116 0 45.405 45.63 45.405 45.479 1800 45.479 up up correct
QQH.US HCM Defender 100 Index ETF 20260116 0 78.59 78.79 77.73 77.96 23700 77.96 down down correct
QQQE.US Direxion NASDAQ 20260116 0 104.82 104.91 103.89 104.28 263100 104.28 down down correct
QRFT.US QRAFT AI 20260116 0 63.31 63.31 63.134 63.134 1000 63.134 down down correct
QTUM.US Defiance Quantum ETF 20260116 0 118.75 119.07 117.95 118.43 369900 118.43 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260116 0 59.188 59.188 59.188 59.188 0 59.188
QUS.US SPDR MSCI USA StrategicFactors ETF 20260116 0 176.42 176.96 176.42 176.73 17100 176.73 up down incorrect
QVML.US Invesco Exchange 20260116 0 40.76 40.76 40.675 40.675 2400 40.675 down up incorrect
QVMM.US Invesco Exchange 20260116 0 32.623 32.623 32.623 32.623 100 32.623
QVMS.US Invesco Exchange 20260116 0 30.183 30.183 30.183 30.183 100 30.183
QWLD.US SPDR MSCI World StrategicFactors ETF 20260116 0 145.546 146.075 145.5 146.075 13000 146.075 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20260116 0 37.39 37.39 36.99 37.24 298400 37.24 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260116 0 42.84 42.847 42.726 42.73 9800 42.73 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260116 0 75.47 75.49 75.45 75.472 86844 74.9724 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260116 0 21.72 21.75 21.62 21.69 9900 21.1275 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260116 0 53.75 53.75 53.49 53.59 28000 53.59 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260116 0 37.81 37.92 37.81 37.91 1000 37.91 up up correct
RECS.US Columbia ETF Trust I 20260116 0 41.44 41.46 41.185 41.21 665800 41.21 down down correct
REET.US iShares Global REIT ETF 20260116 0 25.66 25.946 25.63 25.88 1671500 25.88 up up correct
REK.US ProShares Short Real Estate 20260116 0 16.74 16.74 16.45 16.49 19600 16.49 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260116 0 11.07 11.07 10.78 10.91 288700 10.91 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260116 0 29.17 29.21 28.92 29.01 35600 29.01 down down correct
REW.US ProShares UltraShort Technology 20260116 0 10.64 10.83 10.6 10.78 31400 10.78 up up correct
REZ.US iShares Trust 20260116 0 84.94 86.49 84.94 86.41 47300 86.41 up up correct
RFCI.US ALPS ETF Trust 20260116 0 22.7108 22.7108 22.71 22.71 582 22.5511 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260116 0 64.45 64.45 64.3877 64.3877 2360 64.2385 down down correct
RFFC.US RiverFront Dynamic US Flex 20260116 0 69.3 69.4 69.25 69.391 5600 69.391 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260116 0 56.81 56.96 56.75 56.84 15200 56.84 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260116 0 133.89 134 133.62 133.7 7300 133.7 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260116 0 60.72 60.98 60.67 60.855 151647 60.855 up up correct
RHRX.US Starboard Investment Trust 20260116 0 18.71 18.71 18.669 18.669 2200 18.669 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260116 0 30.67 30.74 30.45 30.535 77169 30.535 down down correct
RHTX.US Starboard Investment Trust 20260116 0 19.69 19.719 19.69 19.719 1000 19.719 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260116 0 9.79 9.89 9.76 9.88 79100 9.7069 up up correct
RIGS.US RiverFront Strategic Income Fund 20260116 0 22.92 23.3057 22.8 22.85 5455 22.682 down down correct
RINF.US ProShares Inflation Expectations ETF 20260116 0 32.29 32.3 32.27 32.29 500 32.29
RISN.US Inspire Tactical Balanced ESG ETF 20260116 0 30.62 30.62 30.32 30.36 1800 30.36 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260116 0 35.77 36 35.751 35.8 23900 35.4407 up up correct
RLY.US SSGA Active Trust 20260116 0 32.78 32.98 32.75 32.95 73400 32.95 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260116 0 30.51 30.51 30.4 30.472 15000 30.472 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260116 0 74.71 74.79 74 74.1 244700 74.1 down down correct
RODM.US Lattice Strategies Trust 20260116 0 37.74 37.79 37.685 37.76 65400 37.76 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260116 0 101.89 103.64 101.89 102.87 23900 102.87 up up correct
ROM.US ProShares Trust 20260116 0 97.62 97.82 95.72 96.19 16900 96.19 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260116 0 49.75 49.75 49.554 49.554 1500 49.554 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260116 0 60.03 60.09 59.5 59.71 21600 59.71 down up incorrect
RPAR.US RPAR Risk Parity ETF 20260116 0 22.19 22.3 22.17 22.177 109200 22.177 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260116 0 49.29 49.29 48.74 48.91 171000 48.91 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260116 0 108.16 108.26 107.22 107.32 1417900 107.32 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260116 0 199.3 199.78 198.7 199.05 13913900 199.05 down down correct
RSPE.US Invesco Exchange 20260116 0 30.88 30.92 30.86 30.869 5100 30.869 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260116 0 0.06 0.06 0.06 0.06 19000 0.06
RVNU.US DBX ETF Trust 20260116 0 24.75 24.7999 24.75 24.76 16295 24.6108 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260116 0 52.98 52.98 52.56 52.65 66400 52.65 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260116 0 134.41 134.41 133.4 133.48 87900 133.48 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260116 0 118.52 118.75 118.02 118.15 200900 118.15 down down correct
RWM.US ProShares Short Russell2000 20260116 0 15.2 15.27 15.12 15.21 20353800 15.21 up up correct
RWO.US SPDR Index Shares Funds 20260116 0 46.53 47.04 46.48 47.03 35200 47.03 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260116 0 101.21 102.76 101.14 102.59 505300 102.59 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260116 0 28.85 28.87 28.71 28.85 21200 28.85
RXD.US ProShares UltraShort Health Care 20260116 0 8.93 8.98 8.93 8.98 600 8.98 up up correct
RXI.US iShares Trust 20260116 0 210.06 210.06 209.05 209.27 10600 209.27 down down correct
RXL.US ProShares Ultra Health Care 20260116 0 52.77 52.91 52.26 52.26 7100 52.26 down down correct
RYJ.US Invesco Raymond James SB 20260116 0 77.31 77.42 77.12 77.1654 15631 77.1654 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260116 0 58.16 58.39 58.08 58.08 3500 58.08 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260116 0 129.76 129.76 129.22 129.53 7600 129.53 down up incorrect
SAA.US ProShares Trust 20260116 0 29.87 29.87 29.35 29.42 5300 29.42 down up incorrect
SAEF.US Schwab Strategic Trust 20260116 0 29.28 29.28 29.097 29.097 1600 29.097 down up incorrect
SBB.US ProShares Short SmallCap600 20260116 0 12.72 12.8 12.72 12.77 500 12.77 up up correct
SBIO.US ALPS ETF Trust 20260116 0 51.44 51.62 50.96 51.07 25700 51.07 down down correct
SCC.US ProShares UltraShort Consumer Services 20260116 0 13.64 13.79 13.64 13.7 4000 13.7 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260116 0 43.59 43.59 43.59 43.59 0 43.59
SCHA.US Schwab U.S. Small 20260116 0 30.62 30.67 30.45 30.54 3475300 30.54 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260116 0 26.81 26.83 26.68 26.74 6581400 26.74 down down correct
SCHC.US Schwab Strategic Trust 20260116 0 47.59 47.64 47.35 47.63 391900 47.63 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260116 0 28.99 29.02 28.86 28.9 19792300 28.9 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260116 0 34.2 34.25 34.01 34.14 1376800 34.14 down down correct
SCHF.US Schwab Strategic Trust 20260116 0 25.08 25.1 24.97 25.1 9314300 25.1 up up correct
SCHG.US Schwab Strategic Trust 20260116 0 32.55 32.58 32.3 32.36 9956400 32.36 down down correct
SCHH.US Schwab U.S. REIT ETF 20260116 0 21.53 21.89 21.51 21.86 7496800 21.86 up up correct
SCHI.US Schwab 5 20260116 0 23.02 23.03 22.96 22.97 3120600 22.7767 down down correct
SCHJ.US Schwab 1 20260116 0 24.92 24.92 24.9 24.905 234800 24.7123 down down correct
SCHK.US Schwab 1000 ETF 20260116 0 33.46 33.485 33.3 33.37 711200 33.37 down down correct
SCHM.US Schwab U.S. Mid 20260116 0 32.21 32.24 32.04 32.11 1173800 32.11 down down correct
SCHO.US Schwab Short 20260116 0 24.36 24.37 24.35 24.36 2562984 24.2031
SCHP.US Schwab U.S. TIPS ETF 20260116 0 26.58 26.59 26.52 26.52 8929700 26.52 down down correct
SCHQ.US Schwab Long 20260116 0 31.98 32.03 31.835 31.86 515600 31.6082 down down correct
SCHR.US Schwab Strategic Trust 20260116 0 25.06 25.08 25.01 25.02 2818750 24.8593 down down correct
SCHV.US Schwab Strategic Trust 20260116 0 30.95 31.02 30.87 30.96 3177200 30.96 up up correct
SCHX.US Schwab U.S. Large 20260116 0 27.42 27.43 27.27 27.33 14522400 27.33 down up incorrect
SCHY.US Schwab Strategic Trust 20260116 0 30.24 30.24 30.125 30.22 412800 30.22 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260116 0 23.45 23.4599 23.4 23.41 1453594 23.2492 down up incorrect
SCJ.US iShares MSCI Japan Small 20260116 0 96.42 96.58 96.28 96.5 21800 96.5 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260116 0 17.94 18.26 17.91 18.24 911300 18.24 up down incorrect
SCRD.US SCRD 20260116 0 42.078 42.078 42.078 42.078 0 41.7223
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260116 0 23.06 23.06 22.8 22.87 162700 22.87 down down correct
SDD.US ProShares UltraShort SmallCap600 20260116 0 10.9 10.93 10.9 10.93 500 10.93 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260116 0 31.64 31.69 31.5601 31.667 6366 31.3921 up up correct
SDIV.US Global X SuperDividend ETF 20260116 0 25.2 25.325 25.19 25.28 666739 24.9051 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260116 0 63.29 63.29 62.98 63.01 35400 63.01 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260116 0 29.42 29.82 29.15 29.6 3997400 29.6 up down incorrect
SDP.US ProShares UltraShort Utilities 20260116 0 12.11 12.12 12.07 12.09 900 12.09 down down correct
SDS.US ProShares UltraShort S&P500 20260116 0 66.46 67.16 66.35 66.88 2258100 66.88 up up correct
SDY.US SPDR S&P Dividend ETF 20260116 0 146.36 146.66 146.01 146.51 344400 146.51 up up correct
SEF.US ProShares Short Financials 20260116 0 30.97 31 30.79 30.95 4400 30.95 down down correct
SEIX.US Virtus ETF Trust II 20260116 0 23.46 23.46 23.45 23.451 37000 23.243 down down correct
SFY.US Tidal ETF Trust 20260116 0 134.51 134.67 134.03 134.03 14800 134.03 down down correct
SFYF.US SoFi Social 50 ETF 20260116 0 56.59 56.59 56.066 56.13 7400 56.13 down down correct
SFYX.US Tidal ETF Trust 20260116 0 17.35 17.42 17.32 17.35 3900 17.35
SGDJ.US Sprott Funds Trust 20260116 0 93.2 94.57 91.73 94.13 179000 94.13 up up correct
SGDM.US Sprott Gold Miners ETF 20260116 0 78 78.815 76.593 78.41 88500 78.41 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260116 0 43.84 44.03 43.24 43.67 5047600 43.67 down down correct
SGOV.US iShares Trust 20260116 0 100.55 100.56 100.545 100.56 14766800 99.9798 up up correct
SH.US ProShares Short S&P500 20260116 0 35.53 35.71 35.5 35.64 4312900 35.64 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260116 0 134.98 134.98 134.7276 134.7276 1967 134.3779 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260116 0 48.25 48.255 48.18 48.23 483980 48.0144 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260116 0 47.506 47.506 47.506 47.506 0 47.506
SHYG.US iShares Trust 20260116 0 43.06 43.09 43.0402 43.05 1087320 42.5575 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260116 0 45.18 45.23 45.16 45.1699 16120 44.6852 down down correct
SIFI.US Harbor Scientific Alpha Income 20260116 0 43.9795 43.9795 43.9795 43.9795 50 43.6564
SIHY.US Harbor ETF Trust 20260116 0 46.02 46.09 45.93 46.01 17300 45.5627 down down correct
SIJ.US ProShares UltraShort Industrials 20260116 0 9.92 10.21 9.6 9.8 8000 9.8 down down correct
SIL.US Global X Silver Miners ETF 20260116 0 95.61 98.4 93.69 98.35 5144200 98.35 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260116 0 32.31 33.53 31.58 33.5 12289500 33.5 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260116 0 45.01 45.118 44.99 45.118 1200 45.118 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260116 0 84.29 85.56 82.67 85.05 4768000 85.05 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260116 0 51.088 51.14 51.088 51.122 6400 51.0162 up up correct
SIXH.US 6 Meridian Hedged Equity 20260116 0 40.09 40.115 39.97 40.074 10500 40.0023 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260116 0 37.77 37.858 37.74 37.858 5900 37.7319 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260116 0 52.68 52.68 52.53 52.54 800 52.2927 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260116 0 167.92 168.13 167.6 167.64 3500 167.64 down down correct
SJB.US ProShares Trust 20260116 0 15.22 15.24 15.22 15.23 90200 15.23 up up correct
SJNK.US SPDR Series Trust 20260116 0 25.46 25.47 25.44 25.45 2621672 25.1659 down down correct
SKF.US ProShares UltraShort Financials 20260116 0 25.89 25.89 25.44 25.73 9700 25.73 down down correct
SLV.US iShares Silver Trust 20260116 0 80.33 81.52 78.75 81.02 132767200 81.02 up up correct
SLX.US VanEck Vectors Steel ETF 20260116 0 91.29 91.29 90.06 90.74 50300 90.74 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260116 0 100.97 101.19 100.41 100.73 123100 100.73 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260116 0 97.93 97.95 97.44 97.56 151000 97.56 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260116 0 10.39 10.43 10.35 10.43 5100 10.43 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260116 0 4.42 4.42 4.34 4.42 5305 4.3012
SMLF.US iShares MSCI USA Small 20260116 0 79.71 79.883 79.32 79.49 310500 79.49 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260116 0 20.83 20.97 20.83 20.955 3800 20.955 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260116 0 138.46 138.54 138.27 138.29 3900 138.29 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260116 0 50.67 50.677 50.64 50.657 382548 50.428 down down correct
SMN.US ProShares Trust 20260116 0 11.47 11.51 11.35 11.38 25100 11.38 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260116 0 134.1 134.54 134.1 134.28 1400 134.28 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260116 0 63.44 63.44 63.075 63.13 397300 63.13 down down correct
SOXL.US Direxion Shares ETF Trust 20260116 0 61.19 62.19 59.5 60.75 58559500 60.75 down down correct
SOXS.US Direxion Shares ETF Trust 20260116 0 2.07 2.13 2.04 2.09 15320195 41.8 up up correct
SOYB.US Teucrium Soybean 20260116 0 21.9 22.02 21.86 21.98 24200 21.98 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260116 0 25.84 25.86 25.79 25.8 2769886 25.6363 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260116 0 29.48 29.48 29.41 29.42 338200 29.1763 down down correct
SPCX.US Collaborative Investment Series Trust 20260116 0 21.8 21.952 21.8 21.952 500 21.952 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260116 0 39.82 39.82 39.63 39.68 23000 39.68 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260116 0 9.3 9.355 9.3 9.33 23690800 9.33 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260116 0 36.45 36.45 36.16 36.2452 5047 36.0518 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260116 0 46.28 46.3 46.07 46.28 4013300 46.28
SPEM.US SPDR Portfolio Emerging Markets ETF 20260116 0 48.82 48.84 48.54 48.69 3918700 48.69 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260116 0 53.66 53.72 53.43 53.71 60300 53.71 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260116 0 9.58 9.58 9.5484 9.5484 34298 9.4491 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260116 0 79.16 79.16 78.7 78.93 172700 78.93 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260116 0 116.57 116.62 115.8 115.92 76800 115.92 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260116 0 123.84 123.87 122.71 122.8 124700 122.8 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260116 0 49.37 49.455 49.12 49.35 776900 48.9512 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260116 0 77.81 77.81 77.23 77.49 1556900 77.49 down up incorrect
SPHY.US SPDR Series Trust 20260116 0 23.82 23.83 23.8 23.81 3385000 23.5327 down up incorrect
SPIB.US SPDR Series Trust 20260116 0 33.87 33.87 33.8106 33.83 4047079 33.5872 down up incorrect
SPIP.US SPDR Series Trust 20260116 0 26.04 26.04 25.98 25.99 211300 25.9796 down up incorrect
SPLB.US SPDR Series Trust 20260116 0 22.85 22.87 22.77 22.78 3258842 22.5777 down up incorrect
SPLV.US Invesco Exchange 20260116 0 72.8 73.31 72.7 73.23 2208046 72.9657 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260116 0 22.56 22.57 22.51 22.52 623200 22.3801 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260116 0 61.64 61.71 61.3 61.46 2148300 61.46 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260116 0 120.16 120.51 119.5 120 1330200 120 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260116 0 18.92 19.11 18.4 18.72 1385300 18.72 down up incorrect
SPRE.US Tidal ETF Trust 20260116 0 20.11 20.41 20.11 20.38 25200 20.2461 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260116 0 30.24 30.24 30.21 30.22 1454518 30.0069 down up incorrect
SPSK.US Tidal ETF Trust 20260116 0 18.24 18.26 18.231 18.25 91900 18.1463 up down incorrect
SPSM.US SPDR Series Trust 20260116 0 50.3 50.34 50 50.14 1703500 50.14 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260116 0 28.82 28.8399 28.76 28.77 1883666 28.5942 down down correct
SPTL.US SPDR Series Trust 20260116 0 26.71 26.75 26.58 26.6 8013293 26.4257 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260116 0 84.27 84.27 83.81 83.99 509400 83.99 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260116 0 29.28 29.28 29.25 29.27 955924 29.0852 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260116 0 47.79 47.79 47.688 47.688 1000 47.688 down down correct
SPUS.US Tidal ETF Trust 20260116 0 51.74 51.81 51.43 51.53 260500 51.4777 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260116 0 190.02 190.22 188.58 189.1 11900 189.1 down down correct
SPVM.US Invesco Exchange 20260116 0 69.45 69.62 69.3517 69.3806 8932 69.3806 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260116 0 58.16 58.16 57.903 57.903 5000 57.903 down down correct
SPXE.US ProShares S&P 500 ex 20260116 0 75.12 75.12 74.841 74.841 400 74.841 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260116 0 231 231.52 227.48 228.91 1726700 228.91 down down correct
SPXN.US ProShares S&P 500 ex 20260116 0 75.42 75.42 75.081 75.153 900 75.153 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260116 0 33.9 34.43 33.83 34.22 7277046 34.22 up up correct
SPXT.US ProShares S&P 500 ex 20260116 0 106.57 106.57 106.207 106.39 48100 106.39 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260116 0 47.52 48.25 47.4 47.93 4928500 47.93 up up correct
SPXV.US ProShares S&P 500 ex 20260116 0 75.77 75.77 75.55 75.617 1000 75.617 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260116 0 693.66 694.25 690.1 691.66 79289203 691.66 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260116 0 43.18 43.29 43.1 43.15 51400 43.15 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260116 0 44.92 45.02 44.73 44.92 1398000 44.92
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260116 0 107.73 107.95 106.93 107.28 3040600 107.28 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260116 0 58.26 58.38 58.11 58.18 3424700 58.18 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260116 0 57.06 57.06 56.86 56.91 32700 56.91 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260116 0 41.41 41.4376 41.39 41.42 4342682 40.9343 up down incorrect
SRS.US ProShares Trust 20260116 0 46.36 46.43 44.93 45.16 33700 45.16 down up incorrect
SRTY.US ProShares Trust 20260116 0 33.77 34.19 33.25 33.82 1649100 33.82 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260116 0 30.61 30.98 30.5501 30.85 93222 30.6286 up up correct
SSG.US ProShares UltraShort Semiconductors 20260116 0 27.46 28 27.08 27.77 78500 27.77 up up correct
SSO.US ProShares Ultra S&P500 20260116 0 59.78 59.87 59.16 59.42 2437000 59.42 down down correct
SSPY.US Syntax ETF Trust 20260116 0 90.17 90.19 90.05 90.072 8400 90.072 down up incorrect
STIP.US iShares 0 20260116 0 102.49 102.51 102.4 102.41 1119300 102.41 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260116 0 34.215 34.215 34.215 34.215 100 34.215
STPZ.US PIMCO 1 20260116 0 53.69 53.7 53.63 53.64 30100 53.64 down up incorrect
SUB.US iShares Short 20260116 0 107.22 107.24 107.15 107.15 1003049 106.6999 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260116 0 142.25 142.25 141.52 141.76 52900 141.76 down up incorrect
SVOL.US Simplify Volatility Premium ETF 20260116 0 18 18 17.83 17.88 231900 17.2667 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260116 0 32.63 32.67 32.55 32.61 11400 32.61 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260116 0 32.38 32.4 32.31 32.31 1100 32.31 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260116 0 11.5 11.59 11.45 11.48 3800 11.48 down down correct
SZNE.US Pacer Funds Trust 20260116 0 36.94 36.94 36.8685 36.8685 607 36.8215 down down correct
TAAG.US Trend Aggregation Growth ETF 20260116 0 0.0214 0.0214 0.0214 0.0214 100 0.0214
TAGG.US TagLikeMe Corp 20260116 0 43.2 43.2 43.09 43.115 113279 42.8107 down down correct
TAGS.US Teucrium Commodity Trust 20260116 0 22.75 22.83 22.69 22.83 4100 22.83 up up correct
TAN.US Invesco Exchange 20260116 0 52.26 52.53 51.58 51.88 820790 51.88 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260116 0 50.76 50.81 50.73 50.75 29460 50.4007 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260116 0 23.92 24.03 23.87 23.99 97300 23.99 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260116 0 34.26 34.58 34.12 34.52 285200 34.52 up up correct
TBUX.US T. Rowe Price Exchange 20260116 0 49.95 49.95 49.93 49.93 290500 49.5904 down down correct
TBX.US ProShares Trust 20260116 0 27.87 27.95 27.87 27.95 8900 27.95 up up correct
TCHP.US T. Rowe Price Exchange 20260116 0 49.67 49.77 49.37 49.41 146100 49.41 down down correct
TDSB.US Exchange Listed Funds Trust 20260116 0 24.32 24.33 24.26 24.275 11900 24.275 down down correct
TDSC.US Exchange Listed Funds Trust 20260116 0 25.8 25.88 25.8 25.839 16000 25.839 up up correct
TDTF.US FlexShares iBoxx 5 20260116 0 24 24.01 23.95 23.96 273400 23.96 down down correct
TDTT.US FlexShares Trust 20260116 0 24.06 24.08 24.04 24.04 261100 24.04 down down correct
TDVG.US T. Rowe Price Exchange 20260116 0 45.65 46.13 45.1 46.06 114800 46.06 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260116 0 61.27 61.27 60.602 60.636 10600 60.636 down down correct
TECL.US Direxion Shares ETF Trust 20260116 0 123.33 123.91 119.2 120.7 1615800 120.7 down down correct
TECS.US Direxion Shares ETF Trust 20260116 0 16.39 16.98 16.3 16.78 1399000 16.78 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260116 0 46.45 46.45 46.33 46.33 6600 46.33 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260116 0 46.01 46.01 45.93 45.93 422391 45.6645 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260116 0 50.55 50.57 50.55 50.56 2690500 50.2678 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260116 0 45.529 45.59 45.432 45.432 4300 45.432 down down correct
THD.US iShares MSCI Thailand ETF 20260116 0 60.77 60.87 60.5 60.79 200700 60.79 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260116 0 65.82 65.96 65.275 65.47 19300 65.47 down down correct
TINT.US ProShares Trust 20260116 0 35.65 35.65 35.467 35.467 300 35.467 down down correct
TINY.US ProShares Trust 20260116 0 62.735 62.807 62.406 62.406 1400 62.406 down down correct
TIP.US iShares TIPS Bond ETF 20260116 0 110.26 110.3 110.02 110.02 2318600 110.02 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260116 0 19.12 19.12 19.08 19.09 194083 19.0792 down down correct
TIPZ.US PIMCO ETF Trust 20260116 0 53.09 53.11 52.97 52.97 2100 52.97 down down correct
TLH.US iShares Trust 20260116 0 102.42 102.55 101.9903 102.06 1106355 101.3498 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260116 0 96.14 96.59 95.72 96.07 6100 96.07 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260116 0 67.47 67.54 67.11 67.48 10000 67.48 up up correct
TMF.US Direxion Shares ETF Trust 20260116 0 38.32 38.57 37.77 37.88 5376500 37.88 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260116 0 36.18 36.68 35.95 36.57 1396600 36.57 up up correct
TNA.US Direxion Shares ETF Trust 20260116 0 56.83 57.74 56.15 56.82 8175000 56.82 down down correct
TOK.US iShares MSCI Kokusai ETF 20260116 0 140.57 140.57 140.57 140.57 200 140.57
TOLZ.US ProShares Trust 20260116 0 54.44 55.1 54.44 55.05 15200 55.05 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260116 0 40.31 40.31 40.24 40.26 322237 39.9397 down down correct
TOTR.US T. Rowe Price Exchange 20260116 0 40.96 40.99 40.855 40.855 2900 40.5057 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260116 0 40.08 40.212 40.08 40.19 21200 40.0492 up up correct
TPIF.US Timothy Plan International ETF 20260116 0 35.82 35.87 35.74 35.87 19700 35.8302 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260116 0 34.14 34.2 33.72 33.91 15900 33.91 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260116 0 44.19 44.19 43.86 43.98 22100 43.9068 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260116 0 35.61 36.19 35.61 36.17 62800 36.17 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260116 0 34.51 34.61 34.51 34.544 3200 34.544 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260116 0 43.49 43.49 43.25 43.37 74700 43.37 down down correct
TTT.US ProShares Trust 20260116 0 65.07 65.79 64.75 65.69 3000 65.69 up up correct
TWM.US ProShares UltraShort Russell2000 20260116 0 27.51 27.74 27.23 27.54 313200 27.54 up up correct
TYD.US Direxion Daily 7 20260116 0 25.33 25.36 25.13 25.15 22700 25.15 down down correct
TYO.US Direxion Daily 7 20260116 0 13.33 13.46 13.33 13.45 23500 13.45 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260116 0 5.99 6.06 5.89 5.99 86663200 5.99
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260116 0 28.71 28.73 28.36 28.53 21700 28.53 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260116 0 28.5 28.66 28.5 28.62 700 28.62 up up correct
UBT.US ProShares Trust 20260116 0 16.93 16.95 16.73 16.78 58000 16.78 down down correct
UCC.US ProShares Trust 20260116 0 54.53 54.66 54.36 54.57 3300 54.57 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260116 0 28.706 28.706 28.706 28.706 100 28.706
UCO.US ProShares Ultra Bloomberg Crude Oil 20260116 0 20.77 20.82 20.44 20.46 2235100 20.46 down down correct
UCON.US First Trust Exchange 20260116 0 25.25 25.25 25.19 25.195 430017 25.0156 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260116 0 18.06 18.09 18.02 18.04 138100 18.04 down down correct
UDOW.US ProShares Trust 20260116 0 62.71 63.3 61.88 62.31 2782900 62.31 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260116 0 58.31 58.31 58.27 58.277 1700 58.277 down down correct
UGA.US United States Gasoline Fund LP 20260116 0 64.51 64.82 64.24 64.32 14400 64.32 down down correct
UGE.US ProShares Ultra Consumer Goods 20260116 0 18.59 18.65 18.42 18.62 11100 18.62 up up correct
UGL.US ProShares Trust II 20260116 0 62.8 63.38 61.07 62.35 3579900 62.35 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260116 0 47.46 47.46 47.3501 47.365 139878 47.0453 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260116 0 66.67 66.78 66.47 66.705 1885 66.6879 up up correct
UJB.US ProShares Ultra High Yield 20260116 0 79.65 79.65 79.65 79.65 100 79.65
ULE.US ProShares Trust II 20260116 0 12.85 12.88 12.81 12.82 2500 12.82 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260116 0 40.58 40.58 40.55 40.55 119666 40.2875 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260116 0 95.4798 95.4798 95.3066 95.3066 705 95.0026 down down correct
UMDD.US ProShares UltraPro MidCap400 20260116 0 30.54 30.61 30.21 30.21 9500 30.21 down down correct
UMI.US USCF Midstream Energy Income Fund 20260116 0 49.92 50.34 49.92 50.339 40600 49.8159 up up correct
UNG.US United States Natural Gas Fund LP 20260116 0 10.23 10.37 10.07 10.33 14915800 10.33 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260116 0 6.49 6.58 6.46 6.57 63400 6.57 up up correct
UPRO.US ProShares UltraPro S&P500 20260116 0 121.19 121.5 119.36 120.13 2621300 120.13 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260116 0 94.71 95.24 94.71 95.24 1300 95.24 up down incorrect
UPW.US ProShares Ultra Utilities 20260116 0 22 22.43 22 22.31 6500 22.31 up down incorrect
URA.US Global X Funds 20260116 0 53.34 54.91 53 54.4 6690100 54.4 up down incorrect
URE.US ProShares Ultra Real Estate 20260116 0 62.25 64.19 62.25 64.19 2400 64.19 up down incorrect
URNM.US North Shore Global Uranium Mining ETF 20260116 0 68.87 71 68.5 69.57 1796200 69.57 up down incorrect
URTH.US iShares MSCI World ETF 20260116 0 189.65 189.81 188.76 189.21 249800 189.21 down down correct
URTY.US ProShares Trust 20260116 0 66.47 67.45 65.6 66.36 1255500 66.36 down down correct
USAI.US Pacer American Energy Independence ETF 20260116 0 39.03 39.3 39.03 39.3 15424 39.0013 up up correct
USCI.US United States Commodity Index Funds Trust 20260116 0 80.38 80.52 80.1 80.31 11500 80.31 down down correct
USD.US ProShares Ultra Semiconductors 20260116 0 58.09 59.08 57.1 57.58 682580 57.58 down down correct
USDU.US WisdomTree Trust 20260116 0 25.99 26.04 25.98 25.99 100200 25.99
USFR.US WisdomTree Trust 20260116 0 50.42 50.43 50.42 50.42 4727249 50.1209
USL.US United States 12 Month Oil Fund LP 20260116 0 34.5 34.57 34.34 34.34 4700 34.34 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260116 0 42.061 42.061 42.061 42.061 0 42.061
USO.US United States Oil Fund LP 20260116 0 72.3 72.52 71.57 71.65 4492100 71.65 down down correct
USRT.US iShares Core U.S. REIT ETF 20260116 0 58.73 59.71 58.73 59.63 280300 59.63 up up correct
USSG.US DBX ETF Trust 20260116 0 64.81 64.94 64.57 64.65 20600 64.65 down down correct
UST.US ProShares Ultra 7 20260116 0 43.64 43.66 43.41 43.41 2600 43.41 down down correct
USTB.US VictoryShares USAA Core Short 20260116 0 50.87 50.87 50.825 50.84 130345 50.4694 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260116 0 97.02 97.2492 96.65 96.9739 87051 96.6865 down down correct
UTES.US ETFis Series Trust I 20260116 0 80.05 80.51 79.14 79.53 331900 79.53 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260116 0 41.5 42.46 40.92 42.19 158600 42.19 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260116 0 27.38 27.45 27.37 27.43 1463100 27.43 up up correct
UWM.US ProShares Ultra Russell2000 20260116 0 54.64 55.21 54.21 54.63 567500 54.63 down down correct
UXI.US ProShares Ultra Industrials 20260116 0 53.06 53.55 53.06 53.4 5100 53.4 up up correct
UYG.US ProShares Ultra Financials 20260116 0 89.79 91.16 89.7 90.05 15100 90.05 up up correct
UYM.US ProShares Ultra Basic Materials 20260116 0 28.07 28.12 27.82 28.1 6500 28.1 up up correct
VALQ.US American Century ETF Trust 20260116 0 68.66 68.66 68.24 68.3068 140237 68.1001 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260116 0 224.32 225.06 223.08 224.92 74900 224.92 up up correct
VB.US Vanguard Small 20260116 0 276.18 276.72 274.79 275.53 506500 275.53 down down correct
VBK.US Vanguard Small 20260116 0 325.16 327.23 323.87 325 196000 325 down down correct
VBND.US ETF Series Solutions 20260116 0 44.19 44.22 44.06 44.1 28560 43.8605 down down correct
VBR.US Vanguard Small 20260116 0 225.54 225.98 224.47 225.04 292300 225.04 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260116 0 16.8999 17.01 16.55 16.6456 25516 16.6456 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260116 0 27.25 27.89 26.9 27.245 6400 27.245 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260116 0 408.16 408.73 405.12 406.17 45400 406.17 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260116 0 223.06 223.52 221.97 223.36 224800 223.36 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260116 0 134.36 134.87 134 134.62 379200 134.62 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260116 0 65.15 65.16 64.83 65.14 18227000 65.14 down down correct
VEGA.US AdvisorShares Trust 20260116 0 50 50.03 49.96 49.96 5200 49.96 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260116 0 41.6 41.6 41.21 41.37 28700 41.37 down down correct
VEGN.US US Vegan Climate ETF 20260116 0 61.9 61.9 61.76 61.82 3900 61.82 down down correct
VEU.US Vanguard FTSE All 20260116 0 76.76 76.78 76.38 76.73 2386100 76.73 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260116 0 133.2 134.18 133.03 133.38 429000 133.38 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260116 0 86.13 86.22 85.74 86.17 1799200 86.17 up down incorrect
VGT.US Vanguard World Fund 20260116 0 764.56 765.54 756.97 758.95 401700 758.95 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260116 0 291.62 292 289.7 289.71 173600 289.71 down down correct
VIDI.US ETF Series Solutions 20260116 0 35.4 35.52 35.23 35.37 34200 35.37 down down correct
VIG.US Vanguard Specialized Funds 20260116 0 225.29 225.97 224.8 225.64 1600700 225.64 up up correct
VIOG.US Vanguard S&P Small 20260116 0 130.07 130.14 129.44 129.68 14100 129.68 down down correct
VIOO.US Vanguard Admiral Funds 20260116 0 119.15 119.21 118.41 118.71 79400 118.71 down down correct
VIOV.US Vanguard S&P Small 20260116 0 105.46 105.46 104.7 104.89 30700 104.89 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260116 0 323.69 325.25 323.14 324.45 98600 324.45 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260116 0 218.97 218.97 217.89 218.17 9900 218.17 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260116 0 49.24 49.26 49.24 49.25 665864 48.872 up up correct
VNQ.US Vanguard Specialized Funds 20260116 0 91.34 92.82 91.21 92.62 4819500 92.62 up up correct
VNSE.US Natixis ETF Trust II 20260116 0 39.46 39.47 39.46 39.47 1700 39.47 up up correct
VO.US Vanguard Mid 20260116 0 300.98 301.5 299.76 300.37 708900 300.37 down down correct
VOE.US Vanguard Mid 20260116 0 185.34 185.63 184.71 185.27 228000 185.27 down down correct
VOO.US Vanguard S&P 500 ETF 20260116 0 637.96 638.51 634.68 636.09 6733700 636.09 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260116 0 448.8 449.74 445.55 446.78 216800 446.78 down down correct
VOOV.US Vanguard Admiral Funds 20260116 0 210.44 210.61 209.67 209.96 74000 209.96 down down correct
VOT.US Vanguard Mid 20260116 0 286.25 287.05 284.78 285.35 222900 285.35 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260116 0 193.99 193.99 192.27 192.3 196100 192.3 down down correct
VPC.US ETFis Series Trust I 20260116 0 18.4 18.4 18.265 18.3 12700 18.3 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260116 0 96.26 96.35 95.88 96.29 637200 96.29 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260116 0 187.7 189.21 186.78 188.76 412900 188.76 up up correct
VRAI.US Virtus Real Asset Income ETF 20260116 0 24.37 24.44 24.325 24.429 1100 24.429 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260116 0 24.5 24.51 24.4246 24.43 1073414 24.2274 down down correct
VSLU.US ETF Opportunities Trust 20260116 0 44.271 44.308 44.17 44.195 33500 44.195 down down correct
VSS.US Vanguard FTSE All 20260116 0 149.32 149.46 148.6 149.27 142600 149.27 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260116 0 145.23 145.24 144.48 144.93 3127300 144.93 down down correct
VTEB.US Vanguard Tax 20260116 0 50.64 50.65 50.55 50.6 10974240 50.3134 down down correct
VTI.US Vanguard Index Funds 20260116 0 342.87 343.0484 341.07 341.85 6418521 341.85 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260116 0 198.46 198.97 198.05 198.37 3215600 198.37 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260116 0 487.64 488.19 483.89 485.09 1548200 485.09 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260116 0 66.485 66.852 66.485 66.705 12100 66.705 up up correct
VV.US Vanguard Large 20260116 0 319.73 319.93 318.15 318.74 230300 318.74 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260116 0 56.09 56.15 55.78 56 12321400 56 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260116 0 221.62 222.57 220.7 221.14 248300 221.14 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260116 0 148.77 149.05 148.46 148.87 1497300 148.87 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260116 0 54.29 54.33 52.99 53.5 8700 53.5 down down correct
WBIF.US Absolute Shares Trust 20260116 0 31.95 32.035 31.92 31.995 18800 31.995 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260116 0 23.96 24.005 23.96 23.974 4102 23.9346 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260116 0 35.63 35.72 35.6 35.669 10000 35.669 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260116 0 33.04 33.04 32.93 32.967 14300 32.967 down down correct
WDIV.US SPDR Index Shares Funds 20260116 0 77.34 77.37 77.1 77.16 7500 77.16 down down correct
WEAT.US Teucrium Wheat 20260116 0 20.31 20.4418 20.31 20.36 90787 20.36 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260116 0 25.96 25.96 24.92 24.95 89600 24.95 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260116 0 21.11 22.03 21.11 22.03 31000 22.03 up up correct
WIP.US SPDR FTSE International Government Inflation 20260116 0 40 40 39.75 39.93 29053 39.7415 down down correct
WLTH.US WLTH 20260116 0 10.19 10.19 9.45 9.5 1562800 9.5 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260116 0 41.81 41.83 41.72 41.72 3500 41.72 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260116 0 39.24 39.28 39.07 39.11 36100 39.11 down down correct
WWJD.US Inspire International ESG ETF 20260116 0 37.54 37.72 37.298 37.46 43900 37.46 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260116 0 290.69 294.45 289.81 292.74 488600 292.74 up up correct
XBI.US SPDR S&P Biotech ETF 20260116 0 124.6 125.68 123.64 124.18 9758200 124.18 down down correct
XCEM.US Columbia EM Core ex 20260116 0 40.61 40.642 40.36 40.6 331000 40.6 down down correct
XCLR.US Global X S&P 500® Collar 95 20260116 0 27.32 27.32 27.22 27.287 600 27.287 down up incorrect
XDIV.US Metaurus Equity Component Trust 20260116 0 28.16 28.17 28.07 28.13 31000 28.13 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260116 0 92.73 92.73 91.53 91.91 41600 91.91 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260116 0 115.34 116.21 114.03 114.56 5103800 114.56 down up incorrect
XHE.US SPDR Series Trust 20260116 0 90.06 90.42 89.46 89.57 11700 89.57 down up incorrect
XHS.US SPDR Series Trust 20260116 0 110.94 110.94 110 110.08 3100 110.08 down up incorrect
XITK.US SPDR Series Trust 20260116 0 179.72 179.72 176.825 176.825 1200 176.825 down down correct
XLB.US Materials Select Sector SPDR Fund 20260116 0 48.57 48.72 48.36 48.68 10769100 48.68 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260116 0 116.4 116.4 115.13 115.17 5545100 115.17 down down correct
XLE.US The Select Sector SPDR Trust 20260116 0 47.56 47.805 47.485 47.69 30796285 47.69 up up correct
XLF.US Financial Select Sector SPDR Fund 20260116 0 54.37 54.76 54.29 54.44 44363200 54.44 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260116 0 59.08 59.19 58.73 58.85 2593700 58.85 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20260116 0 166.4 167.2 166.12 166.9 13483100 166.9 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260116 0 146.72 146.95 145.02 145.62 14156700 145.62 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260116 0 82.15 82.28 81.72 82.11 23754200 82.11 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260116 0 41.61 42.34 41.54 42.21 9540900 42.21 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260116 0 62.65 62.65 62.21 62.235 41800 62.235 down down correct
XLU.US The Select Sector SPDR Trust 20260116 0 43.17 43.52 42.94 43.39 27803600 43.39 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260116 0 156.64 156.97 155.71 155.74 11950300 155.74 down down correct
XLY.US The Select Sector SPDR Trust 20260116 0 122.76 123.04 121.88 122.3 7058655 122.3 down down correct
XME.US SPDR Series Trust 20260116 0 123.05 124.48 121.38 124.14 2576600 124.14 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260116 0 108.87 109.1 108.15 108.22 178100 108.22 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260116 0 64.36 64.94 64.33 64.92 25700 64.92 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260116 0 144.07 144.26 142.88 143.16 218400 143.16 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260116 0 66.58 66.58 66.15 66.21 35200 66.21 down down correct
XNTK.US SPDR NYSE Technology ETF 20260116 0 287.73 287.73 283.3 284.63 28700 284.63 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260116 0 130.26 130.6 129.31 130.29 3312700 130.29 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260116 0 64.685 64.75 64.3405 64.3405 838 64.3405 down down correct
XPH.US SPDR Series Trust 20260116 0 55.96 56.23 55.6 55.71 609100 55.71 down down correct
XPND.US First Trust Exchange 20260116 0 36.12 36.12 35.77 35.831 9700 35.831 down down correct
XPP.US ProShares Ultra FTSE China 50 20260116 0 27.49 27.49 27.18 27.47 6600 27.47 down down correct
XRLV.US Invesco S&P 500 ex 20260116 0 55.05 55.3545 55.05 55.3545 422 55.1685 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260116 0 18 18.05 17.97 18.025 33100 17.6653 up up correct
XRT.US SPDR S&P Retail ETF 20260116 0 90.75 90.87 90.1 90.42 2862700 90.42 down down correct
XSD.US SPDR Series Trust 20260116 0 356.85 360.69 355.21 355.47 23400 355.47 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260116 0 48.2 48.44 48.06 48.34 9100 48.34 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260116 0 77.59 77.67 77.05 77.38 175900 77.38 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260116 0 41.17 41.2 40.859 41.06 103300 41.06 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260116 0 61 61 60.6 60.7 171600 60.7 down down correct
XSW.US SPDR S&P Software & Services ETF 20260116 0 183.84 183.84 180.73 180.73 55300 180.73 down down correct
XTL.US SPDR Series Trust 20260116 0 163.19 163.88 161.03 161.46 21200 161.46 down down correct
XTN.US SPDR S&P Transportation ETF 20260116 0 99.12 99.12 98.19 98.38 21100 98.38 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260116 0 23.428 23.428 23.428 23.428 100 23.428
XYLD.US Global X Funds 20260116 0 41.06 41.06 40.82 40.91 738100 40.2133 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260116 0 27.84 27.84 27.72 27.79 35800 27.5547 down up incorrect
YANG.US Direxion Shares ETF Trust 20260116 0 22.55 23.25 22.53 22.92 2066400 22.92 up up correct
YCL.US ProShares Ultra Yen 20260116 0 18.68 18.75 18.66 18.7 35500 18.7 up up correct
YCS.US ProShares UltraShort Yen 20260116 0 51.99 52.14 51.83 52.02 89100 52.02 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260116 0 46.17 46.28 44.64 45.33 3355700 45.33 down down correct
YLD.US Principal Exchange 20260116 0 19.09 19.15 19.09 19.145 148457 18.9183 up up correct
YOLO.US AdvisorShares Trust 20260116 0 3.26 3.306 3.213 3.25 46800 3.25 down down correct
YXI.US ProShares Short FTSE China 50 20260116 0 19.77 19.94 19.77 19.85 17400 19.85 up up correct
YYY.US Amplify ETF Trust 20260116 0 11.76 11.76 11.71 11.72 365820 11.4829 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260116 0 22.72 22.76 22.62 22.685 6000 22.685 down down correct
ZIG.US ETF Series Solutions 20260116 0 38.66 38.66 38.647 38.647 700 38.647 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260116 0 65.37 65.6 64.81 64.93 478300 64.93 down down correct
ZSL.US ProShares Trust II 20260116 0 3.13 3.25 3.05 3.07 18355320 30.7 down down correct
ZZZ.US TEST TICKER FOR UTP 20260116 0 30.4364 30.4364 30.4364 30.4364 221 30.4364

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