CollectAI

close-nyse_etfs

2026/01/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260120 0 24.96 25.01 24.94 25.006 15200 24.8121 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260120 0 46.87 47.04 46.6 46.93 2679700 46.93 up up correct
ABEQ.US Absolute Core Strategy ETF 20260120 0 36.8 36.907 36.7 36.82 18600 36.82 up up correct
ACES.US ALPS Clean Energy ETF 20260120 0 34.61 35.08 34.34 34.83 29100 34.83 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260120 0 42.7833 42.7833 42.7833 42.7833 25 42.7833
ACVF.US ETF Opportunities Trust 20260120 0 49.69 49.875 49.34 49.385 7000 49.385 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260120 0 18.45 18.46 18.41 18.42 3300 18.42 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260120 0 27.71 28.01 27.5 28 107400 28 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260120 0 39.58 39.71 39.3158 39.337 59771 39.337 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260120 0 36.15 36.24 35.89 35.924 13600 35.924 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260120 0 33.98 34.459 33.98 34.252 4300 34.252 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260120 0 99.71 99.86 99.66 99.67 14337310 99.0369 down down correct
AGGY.US WisdomTree Trust 20260120 0 43.95 43.995 43.9 43.9 152762 43.6036 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260120 0 29.68 29.931 29.67 29.745 106100 29.745 up up correct
AGQ.US ProShares Trust II 20260120 0 274.61 275.23 263.63 269.28 6139000 269.28 down down correct
AGZ.US iShares Agency Bond ETF 20260120 0 110.05 110.12 110.02 110.02 13915 109.3633 down down correct
AHYB.US American Century ETF Trust 20260120 0 46.776 46.89 46.71 46.774 2200 46.2975 down down correct
AIEQ.US AI Powered Equity ETF 20260120 0 44.98 45.23 44.71 44.728 9300 44.728 down down correct
ALTL.US Pacer Funds Trust 20260120 0 43.18 43.78 42.99 43.06 27689 42.9977 down down correct
AMAX.US Starboard Investment Trust 20260120 0 8.1 8.16 8.1 8.14 24400 7.9789 up up correct
AMLP.US ALPS ETF Trust 20260120 0 49.39 49.56 48.85 48.97 1810540 48.0042 down down correct
AMOM.US QRAFT AI 20260120 0 50.269 50.269 49.65 49.685 1100 49.685 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260120 0 19.8215 19.8215 19.8215 19.8215 13 19.5302
AMZA.US InfraCap MLP ETF 20260120 0 41.25 41.33 40.7 40.74 56719 40.4312 down down correct
ANEW.US ProShares Trust 20260120 0 50.2459 50.2459 50.2459 50.2459 10 50.2459
AOA.US iShares Trust 20260120 0 90.49 90.85 90.08 90.24 223400 90.24 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260120 0 40.48 40.48 40.31 40.36 417959 40.1894 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260120 0 48.01 48.02 47.78 47.8 277900 47.8 down down correct
AOR.US iShares Trust 20260120 0 65.54 65.69 65.27 65.31 831000 65.31 down down correct
ARB.US AltShares Trust 20260120 0 29.03 29.06 28.9801 29.0052 4170 29.0052 down down correct
ARGT.US Global X Funds 20260120 0 90.6 92.94 90.2 91.32 182500 91.32 up up correct
ARKF.US ARK ETF Trust 20260120 0 46.34 46.95 45.925 45.98 482800 45.98 down down correct
ARKK.US ARK ETF Trust 20260120 0 79.2 80.6 79.07 79.23 7478100 79.23 up up correct
ARKW.US ARK Next Generation Internet ETF 20260120 0 144.31 146 142.775 143.15 232700 143.15 down down correct
ASEA.US Global X Funds 20260120 0 19 19.05 18.9 18.94 389600 18.94 down down correct
ASHR.US DBX ETF Trust 20260120 0 33.59 33.64 33.47 33.48 5682200 33.48 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260120 0 42.57 42.71 42.4 42.4 7200 42.4 down down correct
ATFV.US Alger 35 ETF 20260120 0 34.55 35.12 34.46 34.47 40756 34.47 down down correct
AUSF.US Global X Funds 20260120 0 47.75 47.86 47.4301 47.57 68020 47.2719 down down correct
AVDE.US American Century ETF Trust 20260120 0 84.65 85.19 84.54 84.67 1069300 84.575 up up correct
AVDV.US American Century ETF Trust 20260120 0 98.19 98.78 98 98.29 676300 98.1739 up up correct
AVEM.US American Century ETF Trust 20260120 0 80.77 81.18 80.38 80.6 2423400 80.5426 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260120 0 61.03 61.25 60.8 60.92 197600 60.8548 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260120 0 41.77 41.888 41.77 41.82 157100 41.5193 up down incorrect
AVIV.US Avantis International Large Cap 20260120 0 73.28 73.54 72.945 73.14 58286 73.0439 down up incorrect
AVLV.US American Century ETF Trust 20260120 0 78.47 78.936 78 78.17 355100 77.9488 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260120 0 46.39 46.41 46.33 46.375 9100 46.0921 down up incorrect
AVRE.US AVRE 20260120 0 44.77 44.84 44.47 44.49 45200 44.4534 down up incorrect
AVSF.US American Century ETF Trust 20260120 0 47.04 47.09 47.04 47.051 34000 46.7122 up down incorrect
AVUS.US American Century ETF Trust 20260120 0 113.46 114.07 112.81 112.92 576400 112.6785 down up incorrect
AVUV.US American Century ETF Trust 20260120 0 107.04 107.79 106.5 106.87 1010300 106.5954 down down correct
AWAY.US ETFMG Travel Tech ETF 20260120 0 19.79 20.03 19.74 19.79 3500 19.79
BAB.US Invesco Exchange 20260120 0 27.06 27.1 26.96 27.03 425730 26.943 down down correct
BAR.US GraniteShares Gold Trust 20260120 0 46.8 46.96 46.53 46.87 906800 46.87 up up correct
BATT.US Amplify ETF Trust 20260120 0 14.93 15.121 14.88 15.02 96000 15.02 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260120 0 40.1 41.61 39.73 41.59 21000 41.59 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260120 0 113.1 113.1 112.24 112.4439 13525 112.4439 down down correct
BBP.US ETFis Series Trust I 20260120 0 79.74 81.98 79.74 81.98 4333 81.98 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260120 0 77.91 78.98 77.91 78.3051 22767 78.3051 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260120 0 32.5 32.59 32.43 32.49 97400 32.49 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260120 0 20.69 20.72 20.6 20.63 1269700 20.63 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260120 0 23.65 24.2116 23.65 24.2116 3882 24.2116 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260120 0 16.08 16.72 16.08 16.6894 3157 16.6894 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260120 0 10 10.24 9.98 10.24 119400 10.24 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260120 0 32.5 32.7 32.412 32.412 708 32.412 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260120 0 2.8 2.845 2.7 2.84 93525 56.8 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260120 0 19.19 19.35 19.12 19.17 25500 19.17 down up incorrect
BFOR.US Barron's 400 ETF 20260120 0 85.09 85.8 85.09 85.1987 13655 85.1987 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20260120 0 47.53 47.82 47.2601 47.3525 45012 47.3525 down up incorrect
BIGY.US ETF Series Solutions 20260120 0 51.49 51.5 50.99 51.03 31200 50.0071 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260120 0 91.55 91.56 91.54 91.54 9335100 91.0242 down up incorrect
BILS.US SPDR Series Trust 20260120 0 99.37 99.38 99.37 99.37 583700 98.7976
BITO.US ProShares Bitcoin Strategy ETF 20260120 0 12.59 12.66 12.36 12.42 53396600 12.39 down down correct
BITQ.US Exchange Traded Concepts Trust 20260120 0 23.03 23.585 22.74 23 1782700 23 down down correct
BIV.US Vanguard Intermediate 20260120 0 77.53 77.63 77.46 77.52 3527860 77.0017 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260120 0 14.36 14.38 14.23 14.33 1523400 14.33 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260120 0 42.3 42.48 42.26 42.31 984300 42.0369 up up correct
BKEM.US BNY Mellon ETF Trust 20260120 0 78.81 79.05 78.51 78.631 2400 78.631 down down correct
BKF.US iShares MSCI BRIC ETF 20260120 0 43.98 44.25 43.98 44.01 10100 44.01 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260120 0 48.17 48.28 48.11 48.27 40700 47.7636 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260120 0 94.99 95.02 94.1 94.16 361700 94.16 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260120 0 130.64 131.201 129.696 129.85 141800 129.85 down up incorrect
BKLN.US Invesco Exchange 20260120 0 20.94 20.94 20.89 20.92 16062140 20.8181 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260120 0 114.87 116.12 114.8 115.03 153500 115.03 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260120 0 118.7 119.45 118.32 118.5891 2435 118.5891 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260120 0 49.84 49.84 49.822 49.835 60500 49.5113 down down correct
BLES.US Northern Lights Fund Trust IV 20260120 0 44.52 44.791 44.4 44.49 15100 44.49 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260120 0 63.3 64.365 62.772 62.96 1114700 62.96 down down correct
BLV.US Vanguard Long 20260120 0 69.15 69.435 69.1 69.19 913445 68.6724 up up correct
BMED.US BlackRock Future Health ETF 20260120 0 30.77 31.24 30.77 31.172 7600 31.172 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260120 0 22.305 22.35 22.3 22.32 76147 22.1721 up up correct
BNDD.US BNDD 20260120 0 95.215 95.215 95.06 95.06 500 94.4904 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260120 0 9.99 10.018 9.975 10.018 120 50.09 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260120 0 34.07 35.495 33.22 33.46 19700 33.46 down down correct
BNO.US United States Brent Oil Fund LP 20260120 0 30.2 30.3 29.74 29.78 578700 29.78 down down correct
BOAT.US SonicShares Global Shipping ETF 20260120 0 33.33 33.58 33.2 33.293 13500 33.293 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260120 0 21.91 23.01 21 22.44 33500100 22.44 up up correct
BOND.US PIMCO Active Bond Exchange 20260120 0 93.25 93.35 93.16 93.23 443369 92.4488 down down correct
BOUT.US Innovator ETFs Trust 20260120 0 38.27 38.9 38.27 38.65 2300 38.65 up up correct
BRF.US VanEck Vectors ETF Trust 20260120 0 16.54 16.73 16.54 16.6353 1975 16.6353 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260120 0 85.46 89.46 85.46 88.6 51900 88.6 up up correct
BSV.US Vanguard Short 20260120 0 78.71 78.74 78.58 78.71 4671984 78.2059
BTAL.US AGFiQ U.S. Market Neutral Anti 20260120 0 14 14.09 13.88 14.06 1363000 14.06 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260120 0 56.43 56.77 56.22 56.32 8300 56.32 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260120 0 257.88 268.075 253.28 255.79 2413000 25.579 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260120 0 34.38 34.91 34.14 34.24 166300 34.24 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260120 0 22.33 22.38 22.315 22.33 388018 22.2529
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260120 0 27.27 27.43 27.27 27.39 64745 27.3023 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260120 0 22.86 22.86 22.77 22.78 77012 22.5808 down down correct
BZQ.US ProShares Trust 20260120 0 13.93 13.93 13.6 13.69 15200 13.69 down up incorrect
CANE.US Teucrium Sugar 20260120 0 9.66 9.67 9.53 9.55 40200 9.55 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260120 0 32.25 32.51 32.25 32.325 24549 32.325 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260120 0 22.999 23 22.9 22.95 4487 22.8918 down up incorrect
CBSE.US Listed Funds Trust 20260120 0 42.69 43.31 42.605 42.645 3100 42.645 down up incorrect
CCOR.US Core Alternative ETF 20260120 0 26.86 26.972 26.86 26.972 1900 26.972 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260120 0 53.95 54.23 52.68 53.69 2615400 53.69 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260120 0 19.02 19.17 19.01 19.1 2300 18.6714 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260120 0 19.08 19.11 19.04 19.11 5100 19.11 up down incorrect
CGW.US Invesco Exchange 20260120 0 65.19 65.19 64.42 64.44 26900 64.44 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260120 0 21.83 21.917 21.715 21.74 207300 21.74 down up incorrect
CHGX.US ETF Series Solutions 20260120 0 27.61 27.7299 27.4699 27.4825 9072 27.4825 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260120 0 21.09 21.26 21.03 21.12 63900 21.12 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260120 0 23.59 23.67 23.47 23.4771 35823 23.4771 down down correct
CMBS.US iShares Trust 20260120 0 49.13 49.21 49.0436 49.1091 36270 48.8218 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260120 0 51.7 51.7 51.4 51.48 43300 51.48 down down correct
CMF.US iShares Trust 20260120 0 57.79 57.79 57.55 57.6 579846 57.3229 down down correct
CNBS.US Amplify ETF Trust 20260120 0 28.21 28.235 27.4 27.44 20689 27.44 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260120 0 96.04 97.7 96.04 96.58 7300 96.58 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260120 0 45.28 45.54 45.08 45.08 39837 45.08 down down correct
COM.US Direxion Shares ETF Trust 20260120 0 30.87 30.96 30.86 30.89 28400 30.89 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260120 0 22.36 22.39 22.26 22.27 407400 22.27 down up incorrect
COPX.US Global X Copper Miners ETF 20260120 0 81.55 82.6 80.9 82.25 5245000 82.25 up down incorrect
CORN.US Teucrium Commodity Trust 20260120 0 17.15 17.23 17.11 17.18 43200 17.18 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260120 0 97.85 97.85 97.6005 97.6234 92206 96.8826 down up incorrect
CPER.US United States Copper Index Fund LP 20260120 0 35.7 35.77 35.31 35.71 1640400 35.71 up up correct
CQQQ.US Invesco China Technology ETF 20260120 0 55.73 55.91 55.18 55.25 1010100 55.25 down down correct
CRAK.US VanEck Vectors ETF Trust 20260120 0 39.86 40.03 39.38 39.73 33800 39.73 down down correct
CRBN.US iShares Trust 20260120 0 232.56 233.38 231.27 231.3066 17572 231.3066 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260120 0 16.99 17.36 16.755 16.86 172400 16.86 down down correct
CSD.US Invesco S&P Spin 20260120 0 110.75 111.6 110.07 110.11 4100 110.11 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260120 0 38.98 39.635 38.87 38.9189 1714 38.9189 down down correct
CURE.US Direxion Shares ETF Trust 20260120 0 109.33 112.91 107.41 112.2 57100 112.2 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260120 0 29.79 29.96 29.7 29.7 3900 29.7 down down correct
CVY.US Invesco Zacks Multi 20260120 0 27.7 27.8 27.59 27.59 5100 27.59 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260120 0 92.95 93.71 92.76 93.11 624931 92.8797 up up correct
CWEB.US Direxion Shares ETF Trust 20260120 0 42.2 43.12 41.6 41.78 1192500 41.78 down down correct
CWI.US SPDR MSCI ACWI ex 20260120 0 37.02 37.12 36.81 36.85 701400 36.85 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260120 0 71.32 71.4 70.513 70.583 7900 70.583 down down correct
CZA.US Invesco Zacks Mid 20260120 0 113.1 113.68 112.63 112.71 2500 112.71 down down correct
DAT.US ProShares Big Data Refiners ETF 20260120 0 41.7573 41.7573 41.7573 41.7573 192 41.7573
DBA.US Invesco DB Multi 20260120 0 25.51 25.58 25.49 25.49 218100 25.49 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260120 0 42.56 42.78 42.45 42.54 16900 42.54 down down correct
DBB.US Invesco DB Multi 20260120 0 23.71 23.75 23.5 23.74 1002400 23.74 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260120 0 23.51 23.59 23.45 23.48 427900 23.48 down down correct
DBE.US Invesco DB Energy Fund 20260120 0 18.16 18.48 18.16 18.26 23900 18.26 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260120 0 49.49 49.55 49.25 49.36 557000 49.36 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260120 0 33.76 33.92 33.64 33.66 4400 33.66 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260120 0 49.8 49.8 48.82 48.92 64200 48.92 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260120 0 56.057 56.057 55.979 55.979 700 55.979 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260120 0 99.84 99.89 99.06 99.36 42700 99.36 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260120 0 28.71 28.875 28.69 28.76 1000800 28.76 up up correct
DBO.US Invesco DB Oil Fund 20260120 0 12.86 12.91 12.66 12.68 588100 12.68 down down correct
DBP.US Invesco DB Precious Metals Fund 20260120 0 118.41 118.68 117.45 118.3 33000 118.3 down down correct
DDM.US ProShares Ultra Dow30 20260120 0 58.01 58.7 57.55 57.7 501800 57.7 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260120 0 21.61 21.626 21.58 21.585 10300 21.4364 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260120 0 36.42 36.825 36.42 36.825 400 36.825 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260120 0 37.85 38 37.69 37.7939 3317 37.7939 down down correct
DEM.US WisdomTree Trust 20260120 0 48.12 48.37 48.07 48.15 493500 48.15 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260120 0 35.16 35.335 35.01 35.02 175096 35.002 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260120 0 60.11 60.41 59.95 60.0156 9639 60.0156 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260120 0 63.25 63.33 62.94 62.98 9300 62.98 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260120 0 40.1 40.365 39.925 39.96 3072700 39.96 down up incorrect
DFAE.US Dimensional ETF Trust 20260120 0 34.02 34.27 33.98 34.04 1096900 34.04 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260120 0 39.12 39.31 39 39.06 2228400 39.06 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260120 0 73.48 74.168 73.3 73.45 668200 73.45 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260120 0 62.52 62.96 62.18 62.41 314700 62.41 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260120 0 47.07 47.295 46.75 46.8 832600 46.8 down down correct
DFCF.US Dimensional ETF Trust 20260120 0 42.47 42.54 42.42 42.47 693300 42.3505
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260120 0 72.5 72.59 71.96 72.0927 9196 72.0927 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260120 0 90 92.8 85.108 85.56 638900 85.56 down down correct
DFIP.US Dimensional ETF Trust 20260120 0 41.49 41.531 41.46 41.475 119800 41.475 down down correct
DFIV.US DFIV 20260120 0 50.99 51.26 50.825 50.91 1831300 50.91 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260120 0 100.06 100.25 99.59 99.69 18200 99.69 down up incorrect
DFNM.US Dimensional ETF Trust 20260120 0 48.44 48.44 48.35 48.43 291900 48.2864 down up incorrect
DFSD.US Dimensional ETF Trust 20260120 0 47.95 47.985 47.94 47.96 446600 47.96 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260120 0 74.41 74.74 73.863 73.99 557700 73.99 down up incorrect
DGP.US DB Gold Double Long ETN 20260120 0 193.65 197.02 191.63 194.25 60000 194.25 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260120 0 70.81 71.01 70.4 70.52 3563100 70.52 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260120 0 59.3 59.68 59.25 59.29 70900 59.29 down down correct
DGT.US SPDR Series Trust 20260120 0 168.98 169.71 168.26 168.46 15700 168.46 down down correct
DGZ.US DB Gold Short ETN 20260120 0 5.37 5.67 5.36 5.65 8619 5.65 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260120 0 104.98 105.3575 104.61 104.819 68486 104.4827 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260120 0 486.17 489.06 484.245 484.88 7416275 484.2787 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260120 0 18.34 18.36 18.3309 18.3449 424242 18.1938 up up correct
DIG.US ProShares Ultra Oil & Gas 20260120 0 41.3 41.33 40.5 40.61 39300 40.61 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260120 0 81.97 82.19 81.71 81.77 6100 81.77 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260120 0 18.08 18.09 17.96 18.03 502110 17.8364 down down correct
DIVO.US Amplify ETF Trust 20260120 0 45.24 45.325 44.942 45.04 984700 44.6806 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260120 0 31.44 31.44 31.23 31.29 1100 31.29 down down correct
DIVZ.US Listed Funds Trust 20260120 0 36.95 37.14 36.84 36.841 21700 36.6959 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260120 0 58.11 58.1392 57.66 58.06 52428 58.06 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260120 0 40.17 40.2 40.01 40.01 114200 40.01 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260120 0 89.36 89.61 88.8 88.93 272811 88.7658 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260120 0 82.62 82.98 82.21 82.35 32000 82.35 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260120 0 31.89 31.89 31.794 31.794 200 31.7841 down up incorrect
DNL.US WisdomTree Global ex 20260120 0 42.48 42.73 42.34 42.42 24100 42.42 down down correct
DOG.US ProShares Short Dow30 20260120 0 23.26 23.35 23.13 23.31 4733300 23.31 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260120 0 67.31 67.71 67.21 67.31 15900 67.31
DON.US WisdomTree U.S. MidCap Dividend Fund 20260120 0 53.66 53.89 53.27 53.38 178200 53.3391 down down correct
DOO.US WisdomTree International Dividend ex 20260120 0 76.63 77.2 75 75.75 154000 75.75 down up incorrect
DPST.US Direxion Shares ETF Trust 20260120 0 110.165 114.46 109 110.32 583400 110.32 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260120 0 8.28 8.609 8.18 8.51 4213600 8.51 up down incorrect
DRN.US Direxion Shares ETF Trust 20260120 0 9.44 9.5 9.09 9.12 736000 9.12 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260120 0 23.62 24.63 23.6 24.55 140300 24.55 up up correct
DSCF.US Discipline Fund ETF 20260120 0 24.35 24.41 24.33 24.33 2384 24.33 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260120 0 128.87 129.42 128.06 128.19 136720 128.19 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260120 0 59.6 59.91 59.24 59.31 72100 59.31 down down correct
DSTX.US ETF Series Solutions 20260120 0 32.9 32.9 32.498 32.498 2200 32.498 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260120 0 86.35 86.6359 85.91 85.95 38077 85.7952 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260120 0 48.35 48.453 47.8788 47.8788 1382 47.8788 down down correct
DTH.US WisdomTree International High Dividend Fund 20260120 0 52.05 53.11 51.92 52.02 27600 52.02 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260120 0 28.03 28.58 27.85 28.48 12600 28.48 up up correct
DUSL.US Direxion Shares ETF Trust 20260120 0 79.99 81.385 77.805 77.94 34700 77.94 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260120 0 5.25 5.3267 5.08 5.11 8081639 51.1 down down correct
DVYE.US iShares Inc. 20260120 0 32.33 32.64 32.33 32.59 267100 32.59 up up correct
DWM.US WisdomTree International Equity Fund 20260120 0 70.12 70.61 69.89 69.89 14500 69.89 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260120 0 33.002 33.002 32.8534 32.8534 647 32.8534 down down correct
DWX.US SPDR S&P International Dividend ETF 20260120 0 44.18 44.33 44.1 44.18 18000 44.18
DXD.US ProShares Trust 20260120 0 20.06 20.22 19.84 20.16 2252200 20.16 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260120 0 152.54 153.13 152.1 152.26 503900 152.26 down down correct
DYLD.US Two Roads Shared Trust 20260120 0 22.48 22.62 22.48 22.59 6500 22.4023 up up correct
DYNF.US BlackRock ETF Trust 20260120 0 60.22 60.576 59.82 59.92 4030500 59.92 down up incorrect
DZZ.US DB Gold Double Short ETN 20260120 0 3.31 3.47 3.27 3.45 11700 3.45 up down incorrect
EAGG.US iShares Trust 20260120 0 47.76 47.82 47.74 47.75 342139 47.4437 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260120 0 29.84 29.915 29.84 29.899 16700 29.899 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260120 0 35.88 35.9 35.7604 35.7751 1742 35.7751 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20260120 0 27.99 27.99 27.702 27.702 500 27.702 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20260120 0 53.07 53.3 52.8365 52.8365 3854 52.8365 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260120 0 21.38 21.4098 21.29 21.37 1539870 21.1802 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260120 0 34.1 34.3 34.02 34.02 1967 34.02 down down correct
ECNS.US iShares Trust 20260120 0 34.75 34.86 34.75 34.77 8300 34.77 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260120 0 28.38 28.59 28.38 28.42 11600 28.42 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260120 0 62.1 63.46 61.83 62.1 111700 62.1
EDIV.US SPDR Index Shares Funds 20260120 0 40.12 40.25 40.05 40.16 514600 40.16 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260120 0 25.39 25.46 25.39 25.45 2600 25.45 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260120 0 41.63 41.83 41.54 41.54 13500 41.54 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260120 0 64.37 64.86 64.26 64.48 2426200 64.48 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260120 0 30.87 31.1 30.32 30.91 110600 30.91 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260120 0 27.89 28.2 27.89 28.09 71300 28.09 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260120 0 57.35 57.75 57.24 57.31 37026900 57.31 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260120 0 18.21 18.36 18.18 18.27 12000 18.27 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260120 0 69.21 69.5402 69.04 69.12 29775 69.12 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260120 0 44.69 45.06 44.66 44.668 4300 44.668 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260120 0 58.79 59.34 58.7 58.7 15500 58.7 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260120 0 88.65 89.11 88.005 88.0178 7563 88.0178 down down correct
EEV.US ProShares Trust 20260120 0 17.0784 17.1645 16.925 17.155 41754 17.155 up up correct
EFA.US iShares MSCI EAFE ETF 20260120 0 98 98.69 97.86 98.02 26893300 98.02 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260120 0 51.33 51.71 51.33 51.367 19023 51.367 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260120 0 65.99 66.215 65.57 65.6 26646 65.6 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260120 0 66.27 66.73 66.11 66.2 7300 66.2 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260120 0 8.72 8.72 8.59 8.7 4601 8.7 down down correct
EFZ.US ProShares Short MSCI EAFE 20260120 0 12.51 12.56 12.41 12.52 62500 12.52 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260120 0 19.13 19.2 19.09 19.13 319100 19.13
EINC.US VanEck Vectors Energy Income ETF 20260120 0 98.18 98.54 98.01 98.01 2000 97.4971 down down correct
EIRL.US iShares Trust 20260120 0 73.47 73.47 73 73.01 4500 73.01 down down correct
EIS.US iShares MSCI Israel ETF 20260120 0 116.85 117.91 116.5 117.03 203200 117.03 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260120 0 34.38 34.46 34.31 34.367 18100 34.367 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260120 0 29.99 30.1 29.98 30.039 6894 30.039 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260120 0 29.28 29.4699 29.28 29.41 21109 29.1252 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260120 0 23.86 23.93 23.86 23.91 22100 23.6834 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260120 0 25.27 25.38 25.27 25.31 50900 25.0777 up up correct
EMLC.US VanEck Vectors ETF Trust 20260120 0 25.96 26.01 25.95 25.98 8797824 25.7437 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260120 0 39.22 39.36 39.06 39.07 228000 39.07 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260120 0 33.28 33.72 33.28 33.39 12700 33.39 up up correct
EMNT.US EMNT 20260120 0 98.769 98.81 98.76 98.79 23000 98.1918 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260120 0 39.17 39.7 39.17 39.18 99700 39.18 up up correct
EMSG.US DBX ETF Trust 20260120 0 37.3 37.56 37.1576 37.1576 11503 37.1576 down down correct
EMTY.US ProShares Trust 20260120 0 11.43 11.5 11.42 11.463 1900 11.463 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260120 0 32.3 32.38 32.0501 32.1 49205 31.741 down down correct
EOCT.US Innovator ETFs Trust 20260120 0 32.31 32.44 32.31 32.38 5400 32.38 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20260120 0 26.11 26.15 26 26 266300 26 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260120 0 44.47 44.565 44.32 44.38 1322580 44.38 down up incorrect
EPOL.US iShares Trust 20260120 0 35.58 36.07 35.5 35.84 729500 35.84 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260120 0 51.39 51.67 51.33 51.42 363400 51.42 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260120 0 70.52 70.855 70.0401 70.1 105678 70.1 down down correct
EPU.US iShares MSCI Peru ETF 20260120 0 82.96 84.83 82.96 84.78 112900 84.78 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260120 0 21.19 21.32 21 21.25 308236 21.25 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260120 0 54.44 54.75 54.273 54.35 29200 54.35 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260120 0 47.46 47.54 47.16 47.2 61800 47.2 down down correct
EQWL.US Invesco Exchange 20260120 0 119.37 119.78 118.63 118.73 120700 118.73 down down correct
ERTH.US Invesco Exchange 20260120 0 47.18 47.18 46.76 46.84 6300 46.84 down down correct
ERX.US Direxion Shares ETF Trust 20260120 0 63.97 64.78 62.69 62.88 286300 62.88 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260120 0 17.16 17.52 16.96 17.46 243493 17.46 up up correct
ESBA.US Empire State Realty OP L.P 20260120 0 6.78 6.78 6.09 6.17 10800 6.1272 down down correct
ESGA.US American Century Sustainable Equity ETF 20260120 0 78.13 78.49 77.57 77.64 5551 77.5398 down down correct
ESGB.US IndexIQ Active ETF Trust 20260120 0 21.25 21.25 21.2 21.2 7970 21.0154 down down correct
ESGN.US Columbia ETF Trust I 20260120 0 37.6 37.7 37.39 37.4535 15098 37.4535 down down correct
ESGY.US American Century Sustainable Growth ETF 20260120 0 64.13 64.13 63.6512 63.6512 245 63.6386 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260120 0 67.25 67.7708 67.25 67.52 4385 67.52 up up correct
EUDG.US WisdomTree Trust 20260120 0 37.92 38.22 37.88 37.89 10138 37.89 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260120 0 19.1365 19.2192 19.06 19.2055 30811 19.2055 up down incorrect
EUO.US ProShares Trust II 20260120 0 28.6 28.63 28.49 28.57 54400 28.57 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260120 0 43.25 44.01 42.93 43.06 49800 43.06 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260120 0 105.65 106.29 105.24 105.33 61600 105.33 down down correct
EUSB.US iShares Trust 20260120 0 43.88 43.88 43.774 43.8 27400 43.5217 down down correct
EUSC.US WisdomTree Trust 20260120 0 52.28 52.34 51.99 52.005 40295 52.005 down down correct
EVNT.US EVNT 20260120 0 11.67 11.67 10.97 11.61 4400 11.61 down down correct
EVX.US VanEck Vectors ETF Trust 20260120 0 39.82 39.88 39.58 39.58 14000 39.58 down down correct
EWA.US iShares MSCI Australia ETF 20260120 0 26.5 26.61 26.43 26.46 7807900 26.46 down up incorrect
EWC.US iShares MSCI Canada ETF 20260120 0 55.16 55.36 54.68 54.75 3145000 54.75 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260120 0 50 50.95 50 50.46 96800 50.46 up down incorrect
EWG.US iShares MSCI Germany ETF 20260120 0 42.71 42.82 42.47 42.54 2776800 42.54 down down correct
EWH.US iShares Inc. 20260120 0 22.39 22.48 22.3 22.3 3013500 22.3 down down correct
EWI.US iShares MSCI Italy ETF 20260120 0 54.31 54.5 53.93 54.02 381000 54.02 down down correct
EWJ.US iShares MSCI Japan ETF 20260120 0 83.83 84.32 83.6 83.72 9402500 83.72 down down correct
EWK.US iShares MSCI Belgium ETF 20260120 0 24.89 25.15 24.89 25.05 4400 25.05 up up correct
EWL.US iShares MSCI Switzerland ETF 20260120 0 59.97 60.45 59.88 60.16 463000 60.16 up up correct
EWM.US iShares MSCI Malaysia ETF 20260120 0 28.04 28.04 27.86 27.88 401200 27.88 down down correct
EWN.US iShares MSCI Netherlands ETF 20260120 0 60.63 61.1 60.55 60.64 43727 60.64 up up correct
EWO.US iShares MSCI Austria ETF 20260120 0 35.83 35.99 35.67 35.74 44100 35.74 down down correct
EWP.US iShares MSCI Spain ETF 20260120 0 54.36 54.36 53.71 53.83 394000 53.83 down down correct
EWQ.US iShares MSCI France ETF 20260120 0 44.46 44.84 44.46 44.55 745500 44.55 up up correct
EWS.US iShares MSCI Singapore ETF 20260120 0 27.87 28.02 27.8 27.89 936400 27.89 up up correct
EWT.US iShares MSCI Taiwan ETF 20260120 0 66.86 67.24 66.49 66.54 6277100 66.54 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260120 0 44.7 44.96 44.66 44.7 1480200 44.7
EWV.US ProShares UltraShort MSCI Japan 20260120 0 23.58 23.63 23.26 23.53 26000 23.53 down down correct
EWW.US iShares MSCI Mexico ETF 20260120 0 73.95 74.95 73.63 74.61 1413900 74.61 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260120 0 67.44 67.58 67.05 67.08 28900 67.08 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260120 0 110.47 112.4 110.36 110.97 8252000 110.97 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20260120 0 33.03 33.78 33 33.62 34469700 33.62 up up correct
EXI.US iShares Global Industrials ETF 20260120 0 185.29 185.94 184 184.15 41300 184.15 down down correct
EZA.US iShares MSCI South Africa ETF 20260120 0 73.22 73.75 72.93 73.44 287700 73.44 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260120 0 55.95 56.26 55.1 55.39 5600 55.39 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260120 0 69.09 69.55 68.11 68.87 42000 68.87 down down correct
FAN.US First Trust Global Wind Energy ETF 20260120 0 21.52 21.65 21.44 21.48 33300 21.48 down down correct
FAS.US Direxion Shares ETF Trust 20260120 0 156.83 160.9 151.86 152.69 1099100 152.69 down down correct
FAZ.US Direxion Shares ETF Trust 20260120 0 40.82 42.02 39.86 41.75 1411500 41.75 up up correct
FBND.US Fidelity Total Bond ETF 20260120 0 45.96 46.01 45.91 45.95 3002771 45.6463 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260120 0 207.93 212.13 207.35 212.13 19400 212.13 up up correct
FCG.US First Trust Natural Gas ETF 20260120 0 23.98 24.18 23.52 23.63 1040900 23.63 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260120 0 71.59 72.32 71.34 71.45 153100 71.45 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260120 0 47.89 47.89 47.661 47.684 39690 47.35 down down correct
FDD.US First Trust Exchange 20260120 0 17.61 17.68 17.55 17.58 618900 17.58 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260120 0 49.41 49.5 49.33 49.45 139857 48.9469 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260120 0 103.52 103.84 102.375 102.61 125845 102.61 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260120 0 45.85 46.06 45.6 45.81 2611000 45.81 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260120 0 67.06 67.2099 66.58 66.67 55480 66.67 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260120 0 82.17 82.62 81.96 81.96 8100 81.96 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260120 0 85.8 86.34 85.505 85.505 33800 85.505 down down correct
FDN.US First Trust Exchange 20260120 0 256.9 259.07 255.41 255.69 279000 255.69 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260120 0 61.01 61.08 60.3 60.3 33400 60.3 down down correct
FDVV.US Fidelity High Dividend ETF 20260120 0 57.04 57.165 56.545 56.62 1256700 56.62 down down correct
FEDM.US FEDM 20260120 0 59.99 59.99 59.8074 59.8074 1705 59.8074 down down correct
FEIG.US FEIG 20260120 0 41.26 41.26 41.24 41.245 2700 40.9373 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260120 0 26.64 26.77 26.34 26.4 4351900 26.4 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260120 0 53.3 53.3 52.87 52.94 73900 52.94 down down correct
FEUS.US FEUS 20260120 0 73.22 73.22 72.89 72.9364 3269 72.9364 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260120 0 65.35 65.79 65.14 65.3 2681000 65.3 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260120 0 21.96 22.039 21.95 22.039 1100 22.039 up up correct
FFND.US Northern Lights Fund Trust II 20260120 0 30.7 30.82 30.53 30.58 16506 30.58 down down correct
FFTY.US Innovator ETFs Trust 20260120 0 37.25 38.06 37.25 37.79 101300 37.79 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260120 0 30.68 30.78 30.56 30.63 170300 30.63 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260120 0 74 74.83 73.59 74.63 245400 74.63 up up correct
FIDI.US Fidelity International High Dividend ETF 20260120 0 26.47 26.47 26.11 26.24 150800 26.24 down down correct
FIDU.US Fidelity Covington Trust 20260120 0 88.55 89.19 87.91 88.15 99100 88.15 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260120 0 3.67 3.67 3.6 3.63 12000 3.63 down up incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260120 0 43.21 43.349 43.16 43.251 69200 42.988 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260120 0 24.06 24.21 23.96 24.04 58638 24.04 down up incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260120 0 25.82 25.87 25.78 25.825 58500 25.651 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260120 0 95.09 96.56 94.361 94.51 13170 94.51 down down correct
FIVA.US Fidelity International Value Factor ETF 20260120 0 35.45 35.45 35.12 35.22 299800 35.22 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260120 0 64.72 65.865 64.6 64.6524 23407 64.6524 down down correct
FIW.US First Trust Exchange 20260120 0 114.37 114.63 113.16 113.22 81700 113.22 down down correct
FLAU.US Franklin FTSE Australia ETF 20260120 0 32.09 32.12 31.88 31.97 180400 31.97 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260120 0 31.01 31.087 30.852 30.881 11100 30.881 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260120 0 19.96 20.3 19.96 20.19 69800 20.19 up up correct
FLCA.US Franklin Templeton ETF Trust 20260120 0 49.35 49.499 48.91 48.93 51800 48.93 down down correct
FLCB.US Franklin Templeton ETF Trust 20260120 0 21.62 21.62 21.575 21.59 295300 21.4447 down down correct
FLCH.US Franklin FTSE China ETF 20260120 0 24.5 24.62 24.37 24.42 135300 24.42 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260120 0 21.54 21.63 21.54 21.5803 35284 21.4364 up up correct
FLEE.US Franklin FTSE Europe ETF 20260120 0 37.22 37.44 37.18 37.19 11600 37.19 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260120 0 34.27 34.5 34.24 34.3 97500 34.3 up up correct
FLGR.US Franklin FTSE Germany ETF 20260120 0 33.71 33.79 33.575 33.61 8064 33.61 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260120 0 20.47 20.49 20.45 20.465 58266 20.3363 down down correct
FLIN.US Franklin FTSE India ETF 20260120 0 37.09 37.15 36.95 37 695700 37 down down correct
FLJH.US Franklin Templeton ETF Trust 20260120 0 39.37 39.65 39.34 39.36 53200 39.36 down down correct
FLJP.US Franklin FTSE Japan ETF 20260120 0 35.85 35.98 35.685 35.73 833300 35.73 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260120 0 36.23 36.81 36.14 36.38 272500 36.38 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260120 0 25.59 25.92 25.59 25.88 59459 25.88 up up correct
FLLV.US Franklin Templeton ETF Trust 20260120 0 63.0882 63.32 63.04 63.108 3068 63.108 up up correct
FLMB.US Franklin Liberty Federal Tax 20260120 0 23.82 23.85 23.77 23.795 8322 23.6848 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260120 0 25 25.03 24.98 24.98 796461 24.831 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260120 0 36.27 36.65 36.11 36.53 33614 36.53 up down incorrect
FLRG.US Fidelity Covington Trust 20260120 0 37.88 38.04 37.61 37.64 23484 37.64 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260120 0 30.8 30.81 30.79 30.81 1259900 30.6029 up up correct
FLRT.US Pacer Funds Trust 20260120 0 47.5 47.5 47.331 47.365 92642 46.9112 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260120 0 32.95 32.95 32.72 32.72 2800 32.72 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260120 0 26.82 26.98 26.74 26.82 23300 26.82
FLSW.US Franklin FTSE Switzerland ETF 20260120 0 41.5 41.66 41.34 41.514 22600 41.514 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20260120 0 50.65 50.73 50.64 50.69 91250 50.352 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20260120 0 25.52 25.52 25.51 25.52 1204000 25.3397
FLTW.US Franklin FTSE Taiwan ETF 20260120 0 64.63 65.09 64.401 64.43 164600 64.43 down up incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260120 0 25.06 25.07 25.03 25.039 20600 24.8875 down up incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260120 0 26.25 29.17 23.205 23.35 73471 23.35 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260120 0 57.39 57.43 56.98 57.22 39600 57.22 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260120 0 47.78 48.37 47.78 48.06 31300 48.06 up up correct
FMNY.US First Trust Exchange 20260120 0 26.92 26.92 26.81 26.81 8000 26.6442 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260120 0 13.15 13.26 13.05 13.19 7100 13.19 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260120 0 76.43 77.22 75.86 76.02 161000 76.02 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260120 0 33.38 33.62 33.26 33.36 1096400 33.36 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260120 0 27.28 27.42 27.15 27.19 168600 27.19 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260120 0 46.2 46.29 45.96 46.05 158300 46.05 down down correct
FNDE.US Schwab Strategic Trust 20260120 0 37.6 37.86 37.59 37.66 1076100 37.66 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260120 0 46.74 46.96 46.57 46.7 1571600 46.7 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260120 0 27.88 28.04 27.75 27.8 6715300 27.8 down down correct
FNGD.US MicroSectors FANG+ Index 20260120 0 5.86 6.05 5.78 6.03 5149650 60.3 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260120 0 190.9 192.2829 186.13 186.13 17596 186.13 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260120 0 108.34 109.37 105.49 105.49 19000 105.49 down down correct
FNGS.US MicroSectors FANG+ ETN 20260120 0 65.77 65.9279 64.85 64.99 108541 64.99 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260120 0 22.36 22.6356 21.515 21.58 7042676 21.58 down down correct
FORH.US ETF Opportunities Trust 20260120 0 24.95 24.95 24.899 24.899 200 24.899 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260120 0 18.26 18.3 18.2519 18.29 2879617 18.1303 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260120 0 19.48 19.48 19.4301 19.44 548733 19.2643 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260120 0 164.95 168.56 164.95 166.21 16800 166.21 up up correct
FQAL.US Fidelity Quality Factor ETF 20260120 0 75.68 75.97 75.0901 75.18 62275 75.18 down down correct
FREL.US Fidelity Covington Trust 20260120 0 27.94 28 27.62 27.65 499000 27.65 down down correct
FRI.US First Trust S&P REIT Index Fund 20260120 0 28.37 28.37 28.08 28.14 18400 28.14 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260120 0 21.56 21.91 21.541 21.75 47800 21.75 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260120 0 44.13 44.3 44.06 44.11 180000 43.8447 down down correct
FSIG.US First Trust Exchange 20260120 0 19.18 19.19 19.175 19.19 687176 19.0454 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260120 0 20.13 20.13 20.11 20.125 95617 20.0194 down down correct
FSMD.US Fidelity Covington Trust 20260120 0 45.77 46.15 45.6 45.72 139000 45.72 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260120 0 51.93 52.22 51.59 52.15 264600 52.15 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260120 0 222.24 223.77 220.01 220.45 558200 220.45 down down correct
FTSD.US Franklin ETF Trust 20260120 0 90.92 91.07 90.92 91.02 27402 90.4201 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260120 0 20.13 20.14 20.11 20.135 167055 20.0431 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260120 0 55.98 56.21 55.55 55.72 338827 55.72 down up incorrect
FVAL.US Fidelity Value Factor ETF 20260120 0 72.21 72.55 71.76 71.76 67700 71.76 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260120 0 47.18 47.33 47.05 47.1 1641900 47.1 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260120 0 66.63 66.7899 66.63 66.6982 10853 66.5881 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260120 0 129.31 129.57 129.12 129.1852 10203 128.7588 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260120 0 70.62 70.71 70.58 70.67 86552 70.6567 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260120 0 70.35 70.8 69.66 69.79 11300 69.79 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260120 0 108.16 108.365 108.09 108.18 318368 108.0484 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260120 0 111.88 112.12 111.62 111.92 303200 111.92 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260120 0 63.44 64.37 63.43 64.3 28200 64.3 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260120 0 114.74 116.68 114.12 116.11 15000 116.11 up up correct
FXI.US iShares Trust 20260120 0 39.05 39.28 38.84 38.87 33561800 38.87 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260120 0 171.18 173.42 170.815 170.88 12034 170.88 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260120 0 17.25 17.34 16.955 17.02 579661 17.02 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260120 0 60.33 60.97 60.06 60.18 100300 60.18 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260120 0 17.42 17.662 17.3 17.662 4612 17.662 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260120 0 46.27 46.4 45.92 46.13 302900 46.13 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260120 0 58.28 58.28 58.09 58.14 244400 58.14 down down correct
FXZ.US First Trust Exchange 20260120 0 71.78 72.32 71.72 72.1688 11972 72.1688 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260120 0 50.01 50.24 49.93 49.93 31100 49.93 down down correct
GAMR.US ETF Managers Trust 20260120 0 87.605 87.605 87.3435 87.3435 664 87.3435 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260120 0 100.1 100.1 100.09 100.1 981578 99.5534
GBLD.US Invesco MSCI Green Building ETF 20260120 0 18.2476 18.2476 18.2416 18.2416 327 18.0771 down down correct
GBUG.US iPath Gold ETN 20260120 0 50.68 51.378 50.05 51.305 249100 51.305 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260120 0 22.58 22.65 22.51 22.57 531900 22.57 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260120 0 41.41 41.5099 41.41 41.43 59914 41.1948 up up correct
GDMA.US Alpha Architect ETF Trust 20260120 0 41.27 41.49 41.2466 41.29 8904 41.29 up up correct
GDOC.US Goldman Sachs ETF Trust 20260120 0 35.473 35.86 35.473 35.82 3200 35.82 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260120 0 101.53 103.02 100.9 102.78 33061000 102.78 up up correct
GDXD.US MicroSectors Gold Miners 20260120 0 4.975 5.1 4.7 4.75 1259330 47.5 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260120 0 133.45 136.39 132.72 136 9810800 136 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260120 0 390.01 407 382.63 404.99 682800 404.99 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260120 0 43.56 43.87 43.54 43.58 237585 43.58 up up correct
GGRW.US Gabelli ETFs Trust 20260120 0 34.5461 34.5461 34.5461 34.5461 94 34.5461
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260120 0 45.38 45.51 45.35 45.4753 15625 44.9996 up up correct
GIGB.US Goldman Sachs ETF Trust 20260120 0 46.14 46.253 46.14 46.18 1036884 45.8575 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260120 0 70.51 70.99 70.51 70.58 29900 70.58 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260120 0 74.1 74.1 74.026 74.026 500 74.026 down down correct
GLD.US SPDR Gold Trust 20260120 0 436.69 438.14 434.1 437.23 21308100 437.23 up down incorrect
GLDM.US World Gold Trust 20260120 0 94.03 94.345 93.46 94.14 11968300 94.14 up down incorrect
GLDX.US USCF ETF Trust 20260120 0 37.9 38.19 36.5 38.1263 6997 38.1263 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20260120 0 45 45 44.62 44.62 22700 44.62 down down correct
GLL.US ProShares Trust II 20260120 0 21.48 21.76 21.32 21.41 2407800 21.41 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260120 0 37.72 38.17 37.72 37.88 17542 37.88 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260120 0 244.58 245.19 241.66 244.11 327200 244.11 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260120 0 142.9 143.42 141.97 141.97 4900 141.97 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260120 0 66.68 66.91 66.38 66.67 566500 66.67 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260120 0 51.3 51.3 50.11 51.18 132000 51.18 down down correct
GOEX.US Global X Funds 20260120 0 94.54 97.33 94.54 97.27 36100 97.27 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260120 0 61.02 61.06 60.6 60.6253 11929 60.6253 down down correct
GREK.US Global X MSCI Greece ETF 20260120 0 69.69 70.21 69.55 69.88 92300 69.88 up up correct
GRN.US iPath Series B Carbon ETN 20260120 0 33.23 33.23 33.02 33.1499 694 33.1499 down down correct
GRNB.US VanEck Vectors ETF Trust 20260120 0 24.34 24.35 24.3 24.32 52525 24.1538 down down correct
GSEU.US Goldman Sachs ETF Trust 20260120 0 46.09 46.405 46.07 46.11 16925 46.11 up up correct
GSG.US iShares S&P GSCI Commodity 20260120 0 24.17 24.23 24.04 24.07 330500 24.07 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260120 0 43.47 43.795 43.42 43.5 574800 43.5 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260120 0 47.65 47.66 47.65 47.66 400 47.3585 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260120 0 48.38 48.68 48.26 48.26 8000 48.26 down down correct
GSLC.US Goldman Sachs ETF Trust 20260120 0 131.78 132.41 130.9232 131.07 407956 131.07 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260120 0 36.93 36.9674 36.6365 36.6365 1221 36.6365 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260120 0 78.61 79.716 78.61 79.12 48100 79.12 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20260120 0 50.175 50.18 50.165 50.17 862154 49.997 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260120 0 40.8 41.224 40.69 40.85 20500 40.85 up down incorrect
GTO.US Invesco Total Return Bond ETF 20260120 0 47.23 47.305 47.2166 47.23 267377 47.053
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260120 0 49.23 49.49 49.17 49.37 671400 49.37 up up correct
GURU.US Global X Guru Index ETF 20260120 0 61.31 61.4 61.18 61.2427 2752 61.2427 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260120 0 23.62 23.95 22.765 22.96 1254800 22.96 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260120 0 156.18 158.45 156.18 156.43 19000 156.43 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260120 0 42.15 42.44 42.11 42.26 46400 42.26 up up correct
GXC.US SPDR Index Shares Funds 20260120 0 100.61 101.21 100.36 100.36 20500 100.36 down down correct
GXG.US Global X MSCI Colombia ETF 20260120 0 40.58 41.415 40.57 41.24 167825 41.24 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260120 0 13.6 13.6 13.4 13.47 15600 13.3891 down up incorrect
HACK.US ETF Series Solutions 20260120 0 78.04 78.82 77.34 77.44 176284 77.44 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260120 0 35.78 36.39 35.78 36.0332 3434 36.0332 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260120 0 65.12 65.38 64.96 65.21 32700 65.21 up up correct
HAUZ.US DBX ETF Trust 20260120 0 23.9 23.9 23.74 23.82 100000 23.82 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260120 0 41.01 41.01 40.7 40.723 39700 40.723 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260120 0 30.88 31.08 30.88 30.94 193300 30.94 up up correct
HDG.US ProShares Hedge Replication ETF 20260120 0 52.12 52.16 52.12 52.16 400 52.16 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260120 0 16.18 16.34 16.17 16.32 174700 16.32 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260120 0 15.76 15.76 15.648 15.648 600 15.4217 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260120 0 35.83 35.86 35.65 35.7319 1633 35.7319 down down correct
HDV.US iShares Core High Dividend ETF 20260120 0 126.59 126.87 125.94 126.45 596200 126.45 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260120 0 53.6 53.85 53.33 53.4 33400 53.4 down down correct
HEQT.US Simplify Exchange Traded Funds 20260120 0 32.34 32.34 32.02 32.027 40300 32.027 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260120 0 55.17 55.5 55.15 55.26 40200 55.26 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260120 0 48.54 48.54 44.11 44.49 35100 44.49 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260120 0 33.8 33.8 33.28 33.49 117600 33.49 down down correct
HHH.US ETF Managers Trust 20260120 0 83 83.59 81.76 81.89 275700 81.89 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260120 0 70.64 73.416 69.035 69.85 81500 69.85 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260120 0 4.6 4.699 4.433 4.65 142170 46.5 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260120 0 12.25 12.25 12.11 12.15 37643 11.9348 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260120 0 39.4 39.4 39.24 39.3 69807 39.0825 down up incorrect
HOLD.US AdvisorShares Trust 20260120 0 30.68 30.68 30.5 30.537 93000 30.537 down up incorrect
HOMZ.US ETF Series Solutions 20260120 0 48.58 48.58 48.2178 48.2178 9664 48.0255 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260120 0 40.23 40.3 40.084 40.17 19600 40.17 down down correct
HTAB.US Hartford Exchange 20260120 0 19.19 19.2 19.11 19.125 53700 19.0103 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260120 0 36.53 37.1376 36.45 37.05 10051 37.05 up up correct
HTRB.US Hartford Total Return Bond ETF 20260120 0 34.08 34.2 34.08 34.16 6868283 33.9466 up up correct
HTUS.US Exchange Traded Concepts Trust 20260120 0 39.46 39.58 39.306 39.36 5400 39.36 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260120 0 39.26 39.26 38.97 39.018 5300 39.018 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260120 0 47.36 47.36 47.06 47.16 71500 46.7047 down up incorrect
HYDW.US DBX ETF Trust 20260120 0 47.12 47.26 47.08 47.18 5200 46.774 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260120 0 20.04 20.08 20.03 20.05 340379 19.8375 up down incorrect
HYG.US iShares Trust 20260120 0 80.75 80.95 80.67 80.88 38653398 80.0899 up down incorrect
HYGH.US iShares U.S. ETF Trust 20260120 0 86.52 86.88 86.52 86.83 37520 85.9287 up up correct
HYGV.US FlexShares Trust 20260120 0 40.92 40.95 40.85 40.93 121400 40.4608 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260120 0 36.93 36.9977 36.9 36.97 1335056 36.5925 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260120 0 25.13 25.2 25 25.03 1888414 24.8445 down down correct
HYS.US PIMCO 0 20260120 0 94.9 95.18 94.9 95.16 186729 93.9691 up up correct
HYTR.US CP High Yield Trend ETF 20260120 0 21.77 21.8 21.77 21.796 54600 21.5998 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260120 0 42.48 42.48 42.27 42.385 9094 41.9449 down down correct
IAI.US iShares U.S. Broker 20260120 0 187.2 188.85 184.57 184.85 115838 184.85 down down correct
IAK.US iShares U.S. Insurance ETF 20260120 0 129.04 130.76 129.04 129.8696 100702 129.8696 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260120 0 31 31.095 31 31.051 20700 31.051 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260120 0 56.61 57.57 56.43 56.84 277500 56.84 up up correct
IAU.US iShares Gold Trust 20260120 0 89.44 89.75 88.92 89.55 17969900 89.55 up up correct
IAUM.US iShares® Gold Trust Micro 20260120 0 47.34 47.515 47.075 47.43 4585900 47.43 up up correct
IBD.US Northern Lights Fund Trust IV 20260120 0 24.08 24.18 24.03 24.09 99520 23.9541 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260120 0 24.26 24.27 24.25 24.25 832728 24.0863 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260120 0 24.29 24.31 24.29 24.3 546396 24.1311 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260120 0 25.46 25.7 25.4 25.45 865568 25.2645 down down correct
IBDU.US iShares Trust 20260120 0 23.4 23.45 23.4 23.4 657500 23.2254
IBDV.US iShares Trust 20260120 0 22.02 22.058 22.02 22.03 891400 21.8678 up up correct
IBDW.US iShares Trust 20260120 0 21.11 21.13 21.09 21.09 652700 20.9297 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260120 0 32.12 32.23 32.07 32.17 73665 32.035 up up correct
IBUY.US Amplify Online Retail ETF 20260120 0 73.52 74.0764 73.16 73.4149 15890 73.4149 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260120 0 84.41 84.89 84.195 84.33 1643400 84.33 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260120 0 36.37 36.7 36.36 36.43 106700 36.43 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260120 0 34.2 34.24 34.01 34.09 26200 34.09 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260120 0 56.86 57.1 56.61 56.7 749000 56.7 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260120 0 28.12 28.65 27.84 28.54 33100 28.54 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260120 0 38.66 38.79 38.4 38.4 21700 38.4 down down correct
IDRV.US iShares Trust 20260120 0 38.59 38.87 38.47 38.58 17400 38.58 down down correct
IDU.US iShares U.S. Utilities ETF 20260120 0 109.47 109.92 108.71 108.99 152400 108.99 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260120 0 17.06 17.12 16.99 17.11 23200 17.11 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260120 0 70.36 70.85 70.26 70.37 15954400 70.37 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260120 0 72.12 72.61 72 72.12 1326000 72.12
IEV.US iShares Trust 20260120 0 69.65 70.11 69.52 69.58 353300 69.58 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260120 0 23.67 23.95 23.49 23.72 648300 23.72 up up correct
IFED.US IFED 20260120 0 44.994 44.994 44.994 44.994 0 44.994
IG.US Principal Exchange 20260120 0 20.79 20.8401 20.771 20.81 50648 20.6441 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260120 0 24.75 24.82 24.75 24.8 78842 24.5886 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260120 0 50.27 50.51 50.24 50.34 3435466 49.9036 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260120 0 128.05 129.18 126.97 127.12 1255100 127.12 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260120 0 47.74 48.16 47.401 47.41 115200 47.41 down down correct
IHDG.US WisdomTree Trust 20260120 0 49.62 49.92 49.57 49.6 254500 49.6 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260120 0 84.65 85.95 84.51 85.85 108600 85.85 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260120 0 48.44 49.33 48.38 48.93 198900 48.93 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260120 0 61.26 61.69 60.9 61.41 1976900 61.41 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260120 0 22.05 22.15 22.012 22.06 15344 21.8716 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260120 0 24.7367 24.74 24.7367 24.74 1963 24.6557 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260120 0 36.7 36.72 36.42 36.486 32400 36.486 down down correct
IJH.US iShares Trust 20260120 0 69.13 69.81 68.9 69.09 18564500 69.09 down down correct
IJJ.US iShares S&P Mid 20260120 0 137 137.78 136.11 136.44 209600 136.44 down down correct
IJK.US iShares S&P Mid 20260120 0 102.13 103.37 101.93 102.27 251300 102.27 up up correct
IJR.US iShares Core S&P Small 20260120 0 126.67 128.02 126.51 126.82 13840500 126.82 up up correct
IJS.US iShares S&P Small 20260120 0 120.22 120.89 119.6 119.93 519900 119.93 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260120 0 33.81 33.935 33.81 33.81 9800 33.81
ILCB.US iShares Morningstar U.S. Equity ETF 20260120 0 94.32 94.7 93.66 93.72 30217 93.72 down down correct
ILCG.US iShares Morningstar Growth ETF 20260120 0 103.06 103.63 102.13 102.25 96481 102.25 down down correct
ILCV.US iShares Morningstar Value ETF 20260120 0 95.17 95.54 94.67 94.76 41200 94.76 down down correct
ILDR.US First Trust Exchange 20260120 0 33.33 33.35 32.79 32.92 184500 32.92 down down correct
ILF.US iShares Latin America 40 ETF 20260120 0 32.4 33.03 32.38 32.9 4439100 32.9 up down incorrect
ILTB.US iShares Trust 20260120 0 49.5 49.63 49.3701 49.45 64195 49.0572 down up incorrect
IMCB.US iShares Morningstar Mid 20260120 0 85.05 85.71 84.68 84.82 37700 84.82 down up incorrect
IMCG.US iShares Morningstar Mid 20260120 0 82.16 82.91 81.79 81.95 144300 81.95 down up incorrect
IMTB.US iShares Core 5 20260120 0 44.25 44.25 44.04 44.05 23734 43.7311 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260120 0 49.74 50.07 49.64 49.74 492400 49.74
INCO.US Columbia India Consumer ETF 20260120 0 61.85 62.04 61.7 61.73 27200 61.73 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260120 0 52.48 52.48 51.9199 51.98 29432 51.98 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260120 0 39.14 39.25 38.79 38.79 12829 38.7623 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260120 0 48.6 48.85 48.435 48.48 232100 48.48 down down correct
INKM.US SSGA Active Trust 20260120 0 33.39 33.45 33.31 33.31 3400 33.31 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260120 0 24.24 24.24 24.18 24.219 194800 24.0952 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260120 0 38.57 38.8 38.5 38.53 186400 38.53 down down correct
IOCT.US Innovator ETFs Trust 20260120 0 35.35 35.36 35.24 35.24 29800 35.24 down down correct
IOO.US iShares Global 100 ETF 20260120 0 126.1 126.45 124.93 125.13 274788 125.13 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260120 0 75.66 76.03 75.41 75.5 82400 75.5 down down correct
IPAY.US ETF Series Solutions 20260120 0 50.38 50.75 49.87 49.9 29700 49.9 down down correct
IPO.US Renaissance IPO ETF 20260120 0 46.86 47.94 46.78 47.26 48500 47.26 up up correct
IPOS.US Renaissance International IPO ETF 20260120 0 18.41 18.41 18.27 18.36 1400 18.36 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260120 0 31.5 31.67 31.44 31.4745 96633 31.4745 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260120 0 37.86 38.765 37.86 37.8803 7399 37.8803 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260120 0 46.64 46.911 46.521 46.6 1154000 46.6 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260120 0 35.725 35.98 35.725 35.747 1300 35.747 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260120 0 54.87 55.18 54.629 54.629 1300 54.629 down down correct
ISCB.US iShares Morningstar Small 20260120 0 68.12 68.72 67.95 68.17 6500 68.17 up up correct
ISCF.US iShares Trust 20260120 0 42.75 42.98 42.7 42.78 52600 42.78 up up correct
ISCG.US iShares Morningstar Small 20260120 0 58.5 59.13 58.03 58.61 65500 58.61 up up correct
ISCV.US iShares Morningstar Small 20260120 0 71.35 71.9 71.19 71.34 24400 71.34 down down correct
ISRA.US VanEck Vectors Israel ETF 20260120 0 62 62.43 61.8 62.02 13600 62.02 up up correct
ISWN.US Amplify ETF Trust 20260120 0 21.71 21.71 21.663 21.663 1396 21.663 down down correct
ITAN.US Alpha Architect ETF Trust 20260120 0 37.73 37.84 37.417 37.417 6500 37.417 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260120 0 60.48 61.25 60.446 60.59 5000 60.59 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260120 0 149.32 150.12 148.36 148.57 7069000 148.57 down down correct
IVE.US iShares Trust 20260120 0 215.07 215.76 213.42 213.69 1021000 213.69 down down correct
IVES.US ETF Managers Trust 20260120 0 32.4 32.7 32.016 32.07 741500 32.07 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260120 0 38.98 39.14 38.85 38.91 1816600 38.91 down up incorrect
IVOG.US Vanguard S&P Mid 20260120 0 126.74 128.36 126.65 126.97 23700 126.97 up down incorrect
IVOL.US Krane Shares Trust 20260120 0 18.94 18.98 18.93 18.93 306900 18.8164 down up incorrect
IVOO.US Vanguard Admiral Funds 20260120 0 117.22 118.11 116.81 116.97 91000 116.97 down up incorrect
IVOV.US Vanguard S&P Mid 20260120 0 104.95 105.5616 104.58 104.82 8259 104.82 down down correct
IVV.US iShares Core S&P 500 ETF 20260120 0 684.51 687.79 679.58 680.6 8597100 680.6 down down correct
IVW.US iShares S&P 500 Growth ETF 20260120 0 121.73 122.37 120.72 120.91 8920000 120.91 down down correct
IWB.US iShares Russell 1000 ETF 20260120 0 374.13 375.78 371.38 371.79 2842400 371.79 down down correct
IWC.US iShares Micro 20260120 0 167.9 171.29 167.5 169.69 162500 169.69 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260120 0 216.66 217.86 215.56 215.94 6650800 215.94 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260120 0 50.91 50.91 50.3183 50.3183 100 50.3183 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260120 0 462.06 464.4 457.87 458.66 3294900 458.66 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260120 0 53.576 53.576 53.576 53.576 100 53.576
IWL.US iShares Russell Top 200 ETF 20260120 0 169.59 170.13 168.19 168.47 83700 168.47 down down correct
IWM.US iShares Trust 20260120 0 261.14 265.08 261.06 262.58 47911500 262.58 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260120 0 27.06 27.06 26.538 26.538 200 26.538 down down correct
IWN.US iShares Russell 2000 Value ETF 20260120 0 192.35 194.33 192.31 192.81 803600 192.81 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260120 0 342.94 349.38 342.94 345.63 560400 345.63 up up correct
IWP.US iShares Russell Mid 20260120 0 138.78 140.17 138.03 138.15 1259200 138.15 down down correct
IWR.US iShares Russell Mid 20260120 0 99.59 100.28 99.05 99.25 3364400 99.25 down down correct
IWS.US iShares Russell Mid 20260120 0 146.66 147.61 145.94 146.23 797500 146.23 down down correct
IWV.US iShares Russell 3000 ETF 20260120 0 388.55 390.32 385.86 386.36 315600 386.36 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260120 0 94.23 94.65 93.68 93.86 148669 93.86 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260120 0 269.46 270.49 266.79 267.28 471400 267.28 down down correct
IXC.US iShares Global Energy ETF 20260120 0 44.37 44.64 43.98 44.1 551200 44.1 down down correct
IXG.US iShares Global Financials ETF 20260120 0 120.17 121.19 119.44 119.78 46400 119.78 down down correct
IXJ.US iShares Global Healthcare ETF 20260120 0 97.61 98.65 97.14 98.34 386300 98.34 up up correct
IXN.US iShares Global Tech ETF 20260120 0 105.09 105.77 104.08 104.15 244500 104.15 down down correct
IXP.US iShares Global Comm Services ETF 20260120 0 117.76 118.8 117.55 117.55 49200 117.55 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260120 0 104.5 104.94 103.62 103.83 92100 103.83 down down correct
IYE.US iShares U.S. Energy ETF 20260120 0 50.91 51.13 50.32 50.42 1046300 50.42 down down correct
IYF.US iShares U.S. Financials ETF 20260120 0 128.11 129.27 126.75 126.95 1345800 126.95 down down correct
IYG.US iShares U.S. Financial Services ETF 20260120 0 90.88 91.8 89.97 90.16 95500 90.16 down down correct
IYH.US iShares U.S. Healthcare ETF 20260120 0 64.72 65.49 64.43 65.36 721300 65.36 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260120 0 69.1 69.78 68.85 69.59 351900 69.59 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260120 0 169.12 169.91 168.35 169.72 53700 169.72 up up correct
IYR.US iShares U.S. Real Estate ETF 20260120 0 97.46 97.72 96.33 96.41 7989100 96.41 down down correct
IYW.US iShares U.S. Technology ETF 20260120 0 196 197.56 194.35 194.71 1014500 194.71 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260120 0 166.2 166.8224 164.93 165.16 57883 165.16 down down correct
JAAA.US Janus Detroit Street Trust 20260120 0 50.74 50.76 50.73 50.75 5952700 50.3757 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260120 0 46.24 46.35 46.24 46.29 59342 45.979 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260120 0 54.2 54.2483 54.2 54.2483 683 54.2483 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260120 0 1.89 1.91 1.79 1.8 2593504 36 down down correct
JEPI.US J.P. Morgan Exchange 20260120 0 57.89 58.03 57.54 57.62 7837600 56.945 down down correct
JETS.US U.S. Global Jets ETF 20260120 0 28.42 28.76 28.145 28.28 6123400 28.28 down down correct
JHCB.US John Hancock Exchange 20260120 0 21.54 21.54 21.45 21.49 16700 21.3786 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260120 0 34.19 34.39 34.11 34.15 32400 34.15 down down correct
JHMB.US John Hancock Exchange 20260120 0 22.24 22.24 22.15 22.15 43700 22.0547 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260120 0 42.19 42.48 42.12 42.23 69900 42.23 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260120 0 80.74 81.15 80.26 80.31 39076 80.31 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260120 0 68.12 68.729 67.875 67.95 170800 67.95 down down correct
JHMU.US John Hancock Exchange 20260120 0 26.27 26.32 26.255 26.31 4500 26.2122 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260120 0 44.38 44.78 44.32 44.38 18200 44.38
JIG.US J.P. Morgan Exchange 20260120 0 76.64 76.64 75.77 75.86 31100 75.86 down down correct
JIGB.US J.P. Morgan Exchange 20260120 0 45.74 45.7999 45.7088 45.7088 3110 45.3453 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260120 0 94.3711 94.7 93.66 93.72 30217 93.72 down down correct
JKE.US iShares Morningstar Growth ETF 20260120 0 103 103.63 102.13 102.25 96481 102.25 down down correct
JKF.US iShares Morningstar Value ETF 20260120 0 95.17 95.54 94.67 94.76 41188 94.76 down down correct
JKG.US iShares Morningstar Mid 20260120 0 85.05 85.7089 84.68 84.82 37721 84.82 down down correct
JKJ.US iShares Morningstar Small 20260120 0 68.12 68.72 67.9501 68.1672 6477 68.1672 up down incorrect
JKK.US iShares Morningstar Small 20260120 0 58.5 59.13 58.03 58.61 65519 58.61 up down incorrect
JMBS.US Janus Henderson Mortgage 20260120 0 45.75 45.7994 45.685 45.7 802122 45.3043 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260120 0 69.59 70.15 69.35 69.42 87606 69.42 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260120 0 97.35 97.66 97.35 97.59 3367044 96.5078 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260120 0 281.52 293.27 278.39 291.91 366100 291.91 up up correct
JOJO.US Tidal ETF Trust 20260120 0 15.53 15.53 15.51 15.52 2000 15.3905 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260120 0 67.28 68.38 66.71 68.08 570300 68.08 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260120 0 63 63.335 62.96 63.0985 10290 63.0985 up up correct
JPIE.US J.P. Morgan Exchange 20260120 0 46.28 46.32 46.27 46.31 1358700 45.901 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260120 0 69.72 69.92 69.53 69.53 12200 69.53 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260120 0 40.15 40.19 40.14 40.16 13554 39.7904 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260120 0 112.28 113.13 112.19 112.3483 7211 112.3483 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260120 0 52.92 53.44 52.92 53.03 13863 53.03 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260120 0 127.87 128.371 127.772 127.791 2600 127.791 down down correct
JPXN.US iShares JPX 20260120 0 89.96 90.4 89.61 89.65 16500 89.65 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260120 0 63.44 63.85 63.2 63.27 998400 63.27 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260120 0 47.54 47.54 47.511 47.52 948500 47.1814 down down correct
JSTC.US Tidal ETF Trust 20260120 0 20.74 20.74 20.39 20.44 18026 20.44 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260120 0 61.06 61.07 61.02 61.026 4500 61.026 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260120 0 96.66 96.778 95.981 95.981 4400 95.981 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260120 0 50.25 50.508 49.94 49.998 103900 49.998 down down correct
JXI.US iShares Global Utilities ETF 20260120 0 79.97 80.179 79.54 79.62 23377 79.62 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260120 0 32 32 31.706 31.86 6800 31.86 down down correct
KBA.US KraneShares Trust 20260120 0 30.98 31.04 30.84 30.87 63100 30.87 down down correct
KBE.US SPDR S&P Bank ETF 20260120 0 62.31 63.19 62.15 62.33 1829500 62.33 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260120 0 16.07 16.219 15.94 16.16 108700 16.16 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260120 0 158.98 160.62 156.89 157.19 23400 157.19 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260120 0 26.26 26.45 26.145 26.175 31500 26.175 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260120 0 39.44 41.592 39.25 39.75 202800 39.75 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260120 0 27.69 27.69 27.3451 27.38 1777 27.38 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260120 0 27.4 27.637 27 27.12 31800 27.12 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260120 0 24.75 24.81 24.735 24.735 2700 24.3655 down up incorrect
KIE.US SPDR S&P Insurance ETF 20260120 0 58.21 58.65 57.94 58.15 1499600 58.15 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260120 0 53.28 53.28 52.8785 52.8785 209 52.8785 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260120 0 26.31 26.44 26.31 26.41 134800 26.41 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260120 0 11.84 11.8639 11.84 11.8639 171 11.8639 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260120 0 120.66 120.712 119.67 119.67 1200 119.67 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260120 0 29.85 32.6 27.09 27.89 16052200 27.89 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260120 0 64.63 65.73 64.3732 64.6495 60760 64.6495 up up correct
KONG.US ETF Opportunities Trust 20260120 0 30.68 30.68 30.61 30.629 1100 30.629 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260120 0 47.24 47.2799 47.1501 47.17 89223 46.775 down down correct
KORU.US Direxion Shares ETF Trust 20260120 0 260.32 274 260.32 264.26 173700 264.26 up up correct
KRBN.US KraneShares Global Carbon ETF 20260120 0 34.01 34.162 33.67 34.03 110000 34.03 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260120 0 66.9 67.81 66.74 66.96 18387500 66.96 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260120 0 38 38.17 37.88 37.94 1058500 37.94 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260120 0 20.89 20.89 20.59 20.63 124600 20.63 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260120 0 18.98 18.98 18.222 18.24 74300 18.24 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260120 0 26.01 26.0192 25.84 25.87 22981 25.87 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260120 0 35.12 35.52 34.89 34.97 32641400 34.97 down down correct
KXI.US iShares Global Consumer Staples ETF 20260120 0 66.65 67.04 66.4 66.94 74500 66.94 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260120 0 20.5 21.109 19.14 19.17 2401300 19.17 down down correct
LABU.US Direxion Shares ETF Trust 20260120 0 158.81 170.332 153.83 169.9 746100 169.9 up up correct
LCR.US Leuthold Core ETF 20260120 0 38.41 38.41 38.29 38.29 480 38.29 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260120 0 55.845 56.02 55.59 55.6 9000 55.6 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260120 0 73.98 74.316 73.419 73.419 31100 73.419 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260120 0 96.1 96.12 96.04 96.065 83169 95.4477 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260120 0 41.76 41.88 41.76 41.81 106900 41.81 up up correct
LGH.US HCM Defender 500 Index ETF 20260120 0 61.52 61.788 60.873 60.873 24500 60.873 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260120 0 180.62 181.09 179.86 180.08 24400 180.08 down down correct
LGOV.US First Trust Exchange 20260120 0 21.74 21.76 21.706 21.735 263700 21.5821 down down correct
LIT.US Global X Funds 20260120 0 69.53 70.28 69.33 70 377100 70 up up correct
LOPP.US Gabelli ETFs Trust 20260120 0 34.7944 34.81 34.7909 34.7909 1882 34.7909 down down correct
LOUP.US Innovator ETFs Trust 20260120 0 79.37 81.12 79.3069 79.5054 19403 79.5054 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260120 0 109.85 110.15 109.81 109.9 43500398 109.1193 up up correct
LQDB.US iShares Trust 20260120 0 86.95 87.083 86.94 87.017 4800 86.3456 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260120 0 93.65 93.77 93.58 93.65 166900 92.7847
LRGF.US iShares MSCI USA Multifactor ETF 20260120 0 68.85 69.11 68.29 68.36 443200 68.36 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260120 0 46.45 46.85 46.18 46.2231 2212 46.2231 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260120 0 46.05 46.34 45.74 45.82 13100 45.82 down down correct
LSAT.US Two Roads Shared Trust 20260120 0 38.79 39.04 38.57 38.66 16700 38.66 down down correct
LTL.US ProShares Ultra Telecommunications 20260120 0 26.17 26.7 26.17 26.26 9800 26.26 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260120 0 51.48 51.71 51.4 51.48 179900 51.48
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260120 0 54.55 54.656 54.48 54.656 1809 54.656 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260120 0 20.709 20.709 20.66 20.676 10400 20.676 down down correct
MBOX.US Freedom Day Dividend ETF 20260120 0 36.41 36.41 36.2 36.209 4600 36.209 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260120 0 20.8 20.83 20.785 20.8 12602 20.6738
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260120 0 631.11 637.62 629.4 631.17 1275900 631.17 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260120 0 97.44 98.58 97.35 97.53 83500 97.53 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260120 0 88.15 88.65 87.64 87.87 116600 87.87 down down correct
META.US Roundhill Ball Metaverse ETF 20260120 0 607.88 611.4 600 604.12 15169570 604.12 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260120 0 30.04 31.26 29.67 30.88 41085 30.88 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260120 0 39.4 39.7 39.4 39.455 18700 39.455 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260120 0 24.62 24.76 24.59 24.61 26500 24.61 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260120 0 57.93 58.23 57.78 57.83 7100 57.83 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260120 0 249.59 250.43 247.48 247.77 143300 247.77 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260120 0 401.05 402.93 397.09 397.84 605400 397.84 down down correct
MGV.US Vanguard World Fund 20260120 0 145.59 146.08 144.74 144.96 380200 144.96 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260120 0 66.932 67.02 66.241 66.241 1900 66.2234 down down correct
MIDE.US DBX ETF Trust 20260120 0 34.5429 34.5429 34.5429 34.5429 34 34.5429
MIDU.US Direxion Shares ETF Trust 20260120 0 58 59.43 57.22 57.69 57500 57.69 down down correct
MINO.US PIMCO ETF Trust 20260120 0 45.48 45.55 45.44 45.48 108500 45.1832
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260120 0 100.59 100.6 100.59 100.6 1795950 99.9218 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260120 0 29.21 29.47 28.54 28.66 72200 28.66 down down correct
MLPA.US Global X MLP ETF 20260120 0 50.77 50.85 50.245 50.35 151833 49.3849 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260120 0 26.33 26.33 26.06 26.06 2846 26.06 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260120 0 60.12 60.12 59.25 59.25 2000 59.25 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260120 0 62.37 62.72 61.73 61.81 409759 61.1272 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260120 0 24.12 24.12 24.01 24.03 68087 23.8769 down down correct
MMIT.US IndexIQ Active ETF Trust 20260120 0 24.47 24.47 24.44 24.45 278086 24.3112 down down correct
MMLG.US First Trust Exchange 20260120 0 34.53 34.69 34.2769 34.2769 9772 34.2769 down down correct
MMSC.US MMSC 20260120 0 25.89 26.22 25.85 25.89 6667 25.89
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260120 0 293.36 294.25 290.9 290.9969 1340 290.9969 down down correct
MNA.US IQ Merger Arbitrage ETF 20260120 0 35.82 36.05 35.82 35.92 23679 35.92 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260120 0 77.49 77.76 76.81 77.33 425300 77.33 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260120 0 11.24 11.26 11.15 11.16 2949300 11.16 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260120 0 56.05 56.05 55.6816 55.6816 165 55.6816 down up incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260120 0 4.65 4.73 4.48 4.56 6571700 4.56 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260120 0 44.64 44.64 44.12 44.3945 107639 44.1229 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260120 0 38.46 38.464 38.46 38.464 100 38.464 up up correct
MUB.US iShares Trust 20260120 0 107.48 107.4899 107.105 107.23 5693011 106.6656 down down correct
MUNI.US PIMCO ETF Trust 20260120 0 52.7 52.7 52.565 52.62 358430 52.3428 down down correct
MUSI.US American Century Multisector Income ETF 20260120 0 44.093 44.15 44.093 44.13 14200 43.741 up up correct
MUST.US Columbia Multi 20260120 0 20.85 20.85 20.74 20.76 122527 20.6561 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260120 0 16.66 17 16.22 16.579 5500 15.9384 down up incorrect
MVV.US ProShares Ultra MidCap400 20260120 0 76.25 77.49 75.72 76.06 49200 76.06 down up incorrect
MXI.US iShares Global Materials ETF 20260120 0 103.89 104.27 103.39 104 17700 104 up down incorrect
MYY.US ProShares Short MidCap400 20260120 0 16.71 16.8 16.65 16.79 2900 16.79 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260120 0 7.15 7.25 7.15 7.25 5300 7.25 up up correct
NACP.US Impact Shares Trust I 20260120 0 50.56 50.85 50.32 50.4 4900 50.4 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260120 0 63.625 67.26 63 63.52 1425700 63.52 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260120 0 75.38 75.7199 75.095 75.57 46221 75.57 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260120 0 36.04 36.04 35.63 35.63 2400 35.63 down down correct
NERD.US Listed Funds Trust 20260120 0 24.04 24.17 23.98 23.983 7338 23.983 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260120 0 25 25.22 25 25.2 24400 24.9941 up up correct
NFLT.US Virtus Newfleet Multi 20260120 0 22.9 23.0656 22.9 23.02 62515 22.9214 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260120 0 60.08 60.08 59.6 59.68 43400 59.68 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260120 0 147.5 151.5 145.64 146.58 928900 146.58 down down correct
NORW.US Global X MSCI Norway ETF 20260120 0 31.08 31.2 30.89 30.94 14300 30.94 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260120 0 13.341 13.604 13.17 13.604 2440 68.02 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260120 0 20.45 20.565 19.67 19.85 44000 19.85 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260120 0 39.5 39.79 39.47 39.626 224900 39.626 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260120 0 44.64 44.84 44.51 44.51 90300 44.51 down down correct
NTSX.US WisdomTree Trust 20260120 0 54.6 54.81 54.15 54.28 64467 54.28 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260120 0 21.13 21.16 21.13 21.1443 26342 21.0002 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260120 0 22.28 22.3395 22.28 22.315 63411 22.1794 up up correct
NUGO.US Nushares ETF Trust 20260120 0 38.95 39.1 38.659 38.659 8300 38.659 down down correct
NUGT.US Direxion Shares ETF Trust 20260120 0 255.43 262.7 252.37 261.77 816500 261.77 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260120 0 21.68 21.68 21.64 21.66 20500 21.4414 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260120 0 23.36 23.38 23.36 23.3745 5826 23.2358 up down incorrect
NWLG.US Nuveen Winslow Large 20260120 0 36.5099 36.5099 36.5099 36.5099 18 36.5099
NYF.US iShares New York Muni Bond ETF 20260120 0 53.66 53.77 53.605 53.66 142157 53.3873
OALC.US Unified Series Trust 20260120 0 35.74 35.82 35.43 35.48 19200 35.48 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260120 0 28.06 28.122 28.06 28.122 4200 28.122 up up correct
OCIO.US ClearShares OCIO ETF 20260120 0 34.88 35.105 34.828 34.828 1600 34.828 down down correct
OEF.US iShares S&P 100 ETF 20260120 0 337.7 339 334.7 335.1 547100 335.1 down up incorrect
OGCP.US Empire State Realty OP L.P 20260120 0 6.15 6.21 6.07 6.11 4049 6.0675 down up incorrect
OIH.US VanEck Vectors ETF Trust 20260120 0 323.62 327.95 321.33 324.38 541700 324.38 up down incorrect
OILU.US Bank of Montreal 20260120 0 27.51 27.91 26.535 26.83 285700 26.83 down down correct
OND.US ProShares Trust 20260120 0 40.73 40.73 40.4066 40.4066 2125 40.4066 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260120 0 134.875 134.875 133.68 133.8202 4661 133.8202 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260120 0 137.53 138.12 137.055 137.123 8000 137.123 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260120 0 118.95 119.275 118.428 118.59 8800 118.59 down down correct
ONLN.US ProShares Online Retail ETF 20260120 0 60.99 61.6 60.58 60.8 6400 60.8 down down correct
ONOF.US Global X Funds 20260120 0 37.7 37.73 37.3203 37.3203 9221 37.3203 down down correct
OPER.US ETF Series Solutions 20260120 0 100.22 100.22 100.19 100.195 6200 99.6474 down down correct
OUNZ.US VanEck Merk Gold Trust 20260120 0 45.72 45.875 45.45 45.78 2068000 45.78 up up correct
OVB.US Overlay Shares Core Bond ETF 20260120 0 20.5 20.56 20.445 20.445 7800 20.2617 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260120 0 30.12 30.2 29.84 29.86 9900 29.3458 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260120 0 53.33 53.54 52.65 52.65 5100 51.7421 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260120 0 39.424 39.46 39.14 39.153 2900 39.153 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260120 0 21.65 21.65 21.47 21.475 9700 21.2914 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260120 0 37.56 37.56 37.496 37.496 1600 36.8512 down down correct
OVT.US Listed Funds Trust 20260120 0 21.83 22 21.83 21.888 5500 21.6585 up up correct
OWNS.US Impact Shares Trust I 20260120 0 17.49 17.49 17.44 17.465 5500 17.465 down down correct
PAB.US PGIM ETF Trust 20260120 0 42.68 42.715 42.665 42.689 6900 42.3938 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260120 0 54.06 54.272 53.843 53.86 16100 53.7613 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260120 0 168.44 170.19 167.15 169.54 536600 169.54 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260120 0 48.42 49 48.42 48.64 6300 48.5564 up up correct
PBD.US Invesco Global Clean Energy ETF 20260120 0 17.35 17.41 17.22 17.27 132800 17.27 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260120 0 79.57 81.79 79.33 81.79 21800 81.79 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260120 0 46.18 46.645 46.11 46.64 5691 46.64 up down incorrect
PBP.US Invesco Exchange 20260120 0 22.63 22.66 22.45 22.48 63505 22.2812 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260120 0 34.36 35.36 34.24 34.61 1804300 34.61 up up correct
PCEF.US Invesco Exchange 20260120 0 19.98 19.98 19.82 19.83 125400 19.7026 down down correct
PCY.US Invesco Exchange 20260120 0 21.37 21.48 21.14 21.36 369300 21.2589 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260120 0 43.53 43.77 43.48 43.53 63400 43.53
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260120 0 60.87 61.27 60.43 60.57 33700 60.57 down down correct
PEXL.US Pacer Funds Trust 20260120 0 62.33 62.33 61.9231 61.9231 1296 61.9072 down down correct
PFFA.US ETFis Series Trust I 20260120 0 21.7 21.7899 21.57 21.64 1285045 21.4706 down down correct
PFFD.US Global X U.S. Preferred ETF 20260120 0 19.35 19.415 19.3 19.38 487754 19.18 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260120 0 8.4146 8.42 8.4146 8.4168 233 8.2725 up up correct
PFFR.US ETFis Series Trust I 20260120 0 18.17 18.21 18.02 18.05 38380 17.9287 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260120 0 22.52 22.541 22.43 22.51 73900 22.2425 down down correct
PFIG.US Invesco Exchange 20260120 0 24.09 24.176 24.09 24.1645 46038 24.0825 up up correct
PFIX.US Simplify Exchange Traded Funds 20260120 0 48.99 49.225 48.27 49.07 898700 48.8483 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260120 0 19.69 19.73 19.68 19.73 139800 19.561 up up correct
PFUT.US Putnam Sustainable Future ETF 20260120 0 25.45 25.45 25.12 25.1417 22555 25.1417 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260120 0 18.1 18.24 18.0601 18.23 478218 18.0874 up up correct
PGF.US Invesco Financial Preferred ETF 20260120 0 14.22 14.295 14.22 14.25 165265 14.1866 up up correct
PGHY.US Invesco Exchange 20260120 0 19.87 19.9538 19.85 19.88 116162 19.7712 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260120 0 43.215 43.473 42.938 42.938 8700 42.938 down down correct
PGX.US Invesco Preferred ETF 20260120 0 11.3 11.34 11.28 11.33 15611345 11.2765 up up correct
PHB.US Invesco Exchange 20260120 0 18.54 18.58 18.52 18.55 73188 18.4658 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260120 0 37.47 37.505 37.21 37.2276 1834 37.2276 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260120 0 35.57 35.66 35.56 35.63 128467 35.2402 up up correct
PHYS.US Sprott Physical Gold Trust 20260120 0 36.32 36.43 36.09 36.37 8022300 36.37 up up correct
PICB.US Invesco Exchange 20260120 0 23.81 23.89 23.805 23.85 84162 23.7886 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260120 0 94.5398 94.5398 94.5398 94.5398 126 94.5398
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260120 0 11.36 12.48 11.26 12.42 163600 12.42 up up correct
PIN.US Invesco India ETF 20260120 0 23.35 23.38 23.26 23.26 62991 23.26 down down correct
PINK.US Simplify Exchange Traded Funds 20260120 0 36.82 37.5 36.772 37.29 130800 37.29 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260120 0 102.91 104.26 102.91 104.26 75163 104.26 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260120 0 99.62 100.6 99.39 99.4 16700 99.4 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260120 0 36.68 36.68 36.29 36.32 23700 36.32 down down correct
PLTM.US GraniteShares Platinum Trust 20260120 0 23.29 23.76 23.065 23.74 2369800 23.74 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260120 0 178.88 180.63 176.43 176.77 382500 176.77 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260120 0 220.08 224.47 217.79 224.07 1649200 224.07 up up correct
PQDI.US Principal Exchange 20260120 0 19.623 19.673 19.609 19.61 5800 19.4325 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260120 0 19.14 19.14 19.07 19.09 430225 18.9269 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260120 0 47.98 48.29 47.76 47.83 584400 47.83 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260120 0 90.58 93.19 90.58 91.54 132000 91.54 up down incorrect
PSIL.US PSIL 20260120 0 17.28 17.65 17.043 17.47 25900 17.47 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260120 0 32.16 32.25 32.1 32.16 97723 31.8019
PSLV.US Sprott Physical Silver Trust 20260120 0 31.28 31.33 30.56 30.96 21164900 30.96 down down correct
PSP.US Invesco Exchange 20260120 0 68.5 68.94 67.7 67.7 40200 67.7 down down correct
PSQ.US ProShares Trust 20260120 0 30.47 30.64 30.25 30.59 15060100 30.59 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260120 0 92.71 92.9 92.68 92.73 2200 92.73 up up correct
PST.US ProShares UltraShort 7 20260120 0 22.48 22.48 22.39 22.44 18800 22.44 down down correct
PTBD.US Pacer Funds Trust 20260120 0 19.43 19.49 19.43 19.45 174700 19.2821 up up correct
PTEST.US X 20260120 0 24.97 24.97 24.97 24.97 23440 24.97
PTIN.US Pacer Trendpilot International ETF 20260120 0 32.51 32.695 32.25 32.48 9000 32.48 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260120 0 49.71 49.72 49.71 49.71 3106218 49.3614
PUTW.US WisdomTree Trust 20260120 0 33.29 33.3678 33.05 33.12 285162 33.12 down down correct
PVI.US Invesco Exchange 20260120 0 24.86 24.86 24.7701 24.79 8860 24.7559 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260120 0 131.46 132.83 131.32 131.51 23300 131.51 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260120 0 66.82 67.08 66.5 66.62 31100 66.62 down down correct
PWZ.US Invesco Exchange 20260120 0 24.28 24.28 24.05 24.07 266736 23.9959 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260120 0 28.57 28.63 28.06 28.18 19755 28.18 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260120 0 67.66 67.87 67.36 67.43 106300 67.43 down down correct
PXH.US Invesco Exchange 20260120 0 26.81 26.94 26.74 26.79 199500 26.79 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260120 0 32.97 33.24 32.73 32.98 30800 32.98 up up correct
PZA.US Invesco Exchange 20260120 0 23.15 23.25 23.095 23.11 1841748 23.0435 down down correct
PZT.US Invesco Exchange 20260120 0 22.3 22.3 22.17 22.1866 18040 22.1224 down down correct
QAI.US IQ Hedge Multi 20260120 0 34.12 34.19 34.06 34.08 51200 34.08 down down correct
QARP.US DBX ETF Trust 20260120 0 59.89 60.07 59.67 59.7 700 59.7 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260120 0 81.22 81.43 80.67 80.67 8400 80.67 down up incorrect
QDF.US FlexShares Trust 20260120 0 81.23 81.35 80.44 80.55 22993 80.55 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260120 0 35.96 36.09 35.86 36.0478 965 35.8721 up down incorrect
QDPL.US Pacer Funds Trust 20260120 0 42.37 42.6 42.1 42.21 204400 41.8818 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260120 0 93.79 93.79 92.18 92.42 18900 92.42 down down correct
QEMM.US SPDR Index Shares Funds 20260120 0 68.9 68.9 68.57 68.57 900 68.57 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260120 0 113.1 114.17 112.93 113.03 77009 113.0033 down down correct
QID.US ProShares UltraShort QQQ 20260120 0 20.5 20.72 20.21 20.66 38210400 20.66 up up correct
QINT.US American Century Quality Diversified International ETF 20260120 0 65.7634 65.9603 65.515 65.5862 15732 65.5388 down down correct
QLD.US ProShares Ultra QQQ 20260120 0 69.31 70.35 68.51 68.73 7404900 68.73 down down correct
QLTA.US iShares Aaa 20260120 0 48 48.045 47.94 47.97 392334 47.6216 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260120 0 72.295 72.451 72.03 72.03 8500 72.03 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260120 0 32.07 32.07 31.94 31.9479 45239 31.9479 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260120 0 30.46 30.5 30.3937 30.3937 42700 30.3937 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20260120 0 45.05 45.05 44.74 44.794 2700 44.794 down down correct
QQH.US HCM Defender 100 Index ETF 20260120 0 76.11 76.6795 75.3643 75.42 46127 75.42 down down correct
QQQE.US Direxion NASDAQ 20260120 0 102.84 103.72 102.64 102.82 362100 102.82 down down correct
QRFT.US QRAFT AI 20260120 0 62.11 62.11 61.611 61.611 1000 61.611 down down correct
QTUM.US Defiance Quantum ETF 20260120 0 116.5 117.88 115.79 116.14 509400 116.14 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260120 0 56.965 56.965 56.965 56.965 100 56.965
QUS.US SPDR MSCI USA StrategicFactors ETF 20260120 0 174.8 175.6 174.2349 174.27 31634 174.27 down down correct
QVML.US Invesco Exchange 20260120 0 40.34 40.34 39.815 39.816 1365 39.816 down down correct
QVMM.US Invesco Exchange 20260120 0 32.3955 32.3955 32.3955 32.3955 37 32.3955
QVMS.US Invesco Exchange 20260120 0 29.7735 29.7735 29.7735 29.7735 179 29.7735
QWLD.US SPDR MSCI World StrategicFactors ETF 20260120 0 144.01 144.57 143.77 143.895 3200 143.895 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260120 0 37.75 37.75 37.4201 37.54 259575 37.54 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260120 0 42.15 42.38 42.04 42.08 9500 42.08 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260120 0 75.52 75.52 75.49 75.505 91691 75.0051 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260120 0 21.68 21.72 21.47 21.65 11700 21.0886 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260120 0 53.18 53.49 52.9 53.12 48500 53.12 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260120 0 37.32 37.45 37.3 37.3 3700 37.3 down down correct
RECS.US Columbia ETF Trust I 20260120 0 40.59 40.8 40.295 40.35 1447300 40.35 down down correct
REET.US iShares Global REIT ETF 20260120 0 25.79 25.79 25.524 25.54 1428400 25.54 down down correct
REK.US ProShares Short Real Estate 20260120 0 16.55 16.83 16.55 16.81 35800 16.81 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260120 0 10.36 10.62 10.11 10.31 423300 10.31 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260120 0 28.77 28.95 28.6 28.67 369800 28.67 down up incorrect
REW.US ProShares UltraShort Technology 20260120 0 11.11 11.352 11.025 11.34 89724 11.34 up up correct
REZ.US iShares Trust 20260120 0 85.69 85.78 84.83 85.06 116100 85.06 down down correct
RFCI.US ALPS ETF Trust 20260120 0 22.645 22.655 22.645 22.65 723 22.4915 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260120 0 63.4867 63.4867 63.0846 63.0846 1125 62.9384 down down correct
RFFC.US RiverFront Dynamic US Flex 20260120 0 68.1 68.1 68.049 68.049 300 68.049 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260120 0 56.64 56.73 56.1 56.17 7900 56.17 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260120 0 131.76 132.41 131.13 131.38 4700 131.38 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260120 0 60.07 60.26 59.52 59.625 54737 59.625 down down correct
RHRX.US Starboard Investment Trust 20260120 0 18.56 18.56 18.3306 18.3306 2693 18.3306 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260120 0 30.5 30.81 30.2999 30.72 106607 30.72 up up correct
RHTX.US Starboard Investment Trust 20260120 0 19.67 19.67 19.623 19.623 1000 19.623 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260120 0 9.75 9.84 9.693 9.75 81400 9.5792
RIGS.US RiverFront Strategic Income Fund 20260120 0 22.93 23.1499 22.925 23.04 13135 22.8706 up up correct
RINF.US ProShares Inflation Expectations ETF 20260120 0 32.26 32.39 32.26 32.34 3200 32.34 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260120 0 30.4 30.4 29.85 29.886 5700 29.886 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260120 0 35.77 36.148 35.74 36.07 64400 35.708 up up correct
RLY.US SSGA Active Trust 20260120 0 33.11 33.16 32.99 33.05 75300 33.05 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260120 0 30.5 30.62 30.44 30.48 14300 30.48 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260120 0 72.55 73.21 71.957 72.21 334800 72.21 down down correct
RODM.US Lattice Strategies Trust 20260120 0 37.39 37.67 37.331 37.41 109800 37.41 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260120 0 101.3 102.87 99.9766 100.22 32732 100.22 down down correct
ROM.US ProShares Trust 20260120 0 92.97 94.01 90.93 91.22 29100 91.22 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260120 0 48.9 49.259 48.9 49.0755 975 49.0755 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260120 0 59.15 59.43 58.815 58.87 21900 58.87 down down correct
RPAR.US RPAR Risk Parity ETF 20260120 0 22.01 22.285 21.99 21.99 37400 21.99 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260120 0 48.11 48.74 48.11 48.37 117100 48.37 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260120 0 106.36 107.03 105.9 106.08 129300 106.08 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260120 0 196.87 197.91 195.78 196.08 21111300 196.08 down down correct
RSPE.US Invesco Exchange 20260120 0 30.54 30.66 30.37 30.38 11600 30.38 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260120 0 36.46 36.639 36.28 36.4177 214836 36.4177 down down correct
RVNU.US DBX ETF Trust 20260120 0 24.68 24.72 24.59 24.61 24048 24.4617 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260120 0 51.85 52.09 51.51 51.73 96100 51.73 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260120 0 131.95 132.54 130.87 131.44 18000 131.44 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260120 0 117 117.56 116.32 116.48 352900 116.48 down down correct
RWM.US ProShares Short Russell2000 20260120 0 15.46 15.47 15.24 15.38 28315100 15.38 down down correct
RWO.US SPDR Index Shares Funds 20260120 0 46.54 46.6699 46.24 46.36 71570 46.36 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260120 0 101.77 102.02 100.89 101.13 192600 101.13 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260120 0 28.63 28.64 28.4 28.4 26300 28.4 down up incorrect
RXD.US ProShares UltraShort Health Care 20260120 0 9.11 9.11 8.98 9.05 15200 9.05 down up incorrect
RXI.US iShares Trust 20260120 0 205.6 206.6 204.2708 204.68 10258 204.68 down up incorrect
RXL.US ProShares Ultra Health Care 20260120 0 51.23 52.11 50.63 52.01 9450 52.01 up up correct
RYJ.US Invesco Raymond James SB 20260120 0 76.43 76.4301 76.155 76.155 634 76.155 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260120 0 57 57.85 57 57.52 2600 57.52 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260120 0 127.08 128.1 126.74 127.27 16200 127.27 up up correct
SAA.US ProShares Trust 20260120 0 28.23 29 28.23 28.56 4000 28.56 up up correct
SAEF.US Schwab Strategic Trust 20260120 0 28.8 28.81 28.4657 28.4657 1279 28.4657 down down correct
SBB.US ProShares Short SmallCap600 20260120 0 12.96 12.99 12.84 12.97 14800 12.97 up up correct
SBIO.US ALPS ETF Trust 20260120 0 50.07 51.97 50.01 51.97 38200 51.97 up up correct
SCC.US ProShares UltraShort Consumer Services 20260120 0 14.234 14.46 14.1108 14.42 22090 14.42 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260120 0 42.956 42.956 42.956 42.956 100 42.956
SCHA.US Schwab U.S. Small 20260120 0 30.04 30.43 30.04 30.2 3239200 30.2 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260120 0 26.36 26.48 26.17 26.21 11093800 26.21 down up incorrect
SCHC.US Schwab Strategic Trust 20260120 0 47.32 47.52 47.17 47.27 700900 47.27 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260120 0 28.7 28.82 28.57 28.7 24135600 28.7
SCHE.US Schwab Emerging Markets Equity ETF 20260120 0 33.93 34.09 33.81 33.87 1718900 33.87 down up incorrect
SCHF.US Schwab Strategic Trust 20260120 0 24.83 24.92 24.71 24.77 14688700 24.77 down up incorrect
SCHG.US Schwab Strategic Trust 20260120 0 31.8 31.98 31.52 31.59 19136200 31.59 down down correct
SCHH.US Schwab U.S. REIT ETF 20260120 0 21.7 21.75 21.47 21.5 9667300 21.5 down down correct
SCHI.US Schwab 5 20260120 0 22.91 22.929 22.875 22.89 1996700 22.6973 down down correct
SCHJ.US Schwab 1 20260120 0 24.89 24.9 24.88 24.89 243600 24.6974
SCHK.US Schwab 1000 ETF 20260120 0 32.9 33.04 32.66 32.7 902700 32.7 down down correct
SCHM.US Schwab U.S. Mid 20260120 0 31.72 32.01 31.64 31.72 1312500 31.72
SCHO.US Schwab Short 20260120 0 24.35 24.36 24.35 24.36 3334437 24.2031 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260120 0 26.45 26.49 26.43 26.46 3926500 26.46 up down incorrect
SCHQ.US Schwab Long 20260120 0 31.49 31.605 31.46 31.49 388400 31.2411
SCHR.US Schwab Strategic Trust 20260120 0 24.98 25 24.961 24.97 2176437 24.8097 down up incorrect
SCHV.US Schwab Strategic Trust 20260120 0 30.66 30.79 30.47 30.53 3577700 30.53 down up incorrect
SCHX.US Schwab U.S. Large 20260120 0 26.94 27.06 26.74 26.78 25403700 26.78 down up incorrect
SCHY.US Schwab Strategic Trust 20260120 0 30.09 30.18 30.021 30.06 499900 30.06 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260120 0 23.33 23.36 23.3124 23.33 2135542 23.1697
SCJ.US iShares MSCI Japan Small 20260120 0 95.64 95.64 94.97 94.99 34100 94.99 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260120 0 17.87 18.19 17.72 18.13 1241500 18.13 up up correct
SCRD.US SCRD 20260120 0 42.078 42.078 42.078 42.078 0 41.7223
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260120 0 23.3 23.3 23.1 23.16 147800 23.16 down down correct
SDD.US ProShares UltraShort SmallCap600 20260120 0 11.19 11.25 11.13 11.25 1200 11.25 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260120 0 31.72 31.99 31.69 31.8956 9709 31.6187 up up correct
SDIV.US Global X SuperDividend ETF 20260120 0 25.18 25.21 25.065 25.13 814336 24.7573 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260120 0 62.47 62.62 62.08 62.22 23900 62.22 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260120 0 30.94 31.27 30.4 31.16 5481800 31.16 up up correct
SDP.US ProShares UltraShort Utilities 20260120 0 12.36 12.36 12.12 12.35 1300 12.35 down down correct
SDS.US ProShares UltraShort S&P500 20260120 0 68.84 69.78 68.21 69.59 3509100 69.59 up up correct
SDY.US SPDR S&P Dividend ETF 20260120 0 145.56 145.87 144.89 145.32 339200 145.32 down down correct
SEF.US ProShares Short Financials 20260120 0 31.41 31.7065 31.37 31.6438 6562 31.6438 up up correct
SEIX.US Virtus ETF Trust II 20260120 0 23.35 23.37 23.34 23.35 173700 23.2161
SFY.US Tidal ETF Trust 20260120 0 131.85 132.5025 131 131.05 27608 131.05 down down correct
SFYF.US SoFi Social 50 ETF 20260120 0 55.23 55.46 54.78 54.8 8400 54.8 down down correct
SFYX.US Tidal ETF Trust 20260120 0 17.09 17.355 17 17.128 11200 17.128 up up correct
SGDJ.US Sprott Funds Trust 20260120 0 98.35 100.545 98.005 100.29 218900 100.29 up up correct
SGDM.US Sprott Gold Miners ETF 20260120 0 83.17 83.79 82 83.79 134300 83.79 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260120 0 45.27 45.42 45.01 45.34 4466300 45.34 up up correct
SGOV.US iShares Trust 20260120 0 100.56 100.57 100.56 100.56 19394600 99.9798
SH.US ProShares Short S&P500 20260120 0 36.17 36.41 36 36.37 11036400 36.37 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260120 0 132.98 133.84 132.6769 132.6769 2430 132.3325 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260120 0 48.22 48.27 48.181 48.21 540722 47.9945 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260120 0 46.961 46.961 46.961 46.961 0 46.961
SHYG.US iShares Trust 20260120 0 42.93 43.02 42.93 42.99 1437610 42.4982 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260120 0 45.08 45.1 45.02 45.03 54231 44.5468 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260120 0 43.905 43.905 43.905 43.905 97 43.5825
SIHY.US Harbor ETF Trust 20260120 0 45.79 46 45.79 45.92 115300 45.4736 up down incorrect
SIJ.US ProShares UltraShort Industrials 20260120 0 10.63 10.63 9.9838 10.1977 4916 10.1977 down down correct
SIL.US Global X Silver Miners ETF 20260120 0 103.01 103.83 101.36 103.39 5475100 103.39 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260120 0 35.11 35.38 34.38 35.34 13173400 35.34 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260120 0 44.56 44.586 44.194 44.194 900 44.194 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260120 0 90.53 90.64 88.61 89.65 5721100 89.65 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260120 0 50.67 50.79 50.51 50.537 22500 50.4324 down down correct
SIXH.US 6 Meridian Hedged Equity 20260120 0 39.83 40.01 39.83 39.887 9700 39.8156 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260120 0 37.68 37.75 37.68 37.734 1700 37.6083 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260120 0 51.93 52.288 51.93 52.082 9200 51.8368 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260120 0 165.5 166.22 164.74 164.74 6100 164.74 down down correct
SJB.US ProShares Trust 20260120 0 15.29 15.29 15.25 15.26 359399 15.26 down down correct
SJNK.US SPDR Series Trust 20260120 0 25.37 25.43 25.35 25.41 3892955 25.1263 up up correct
SKF.US ProShares UltraShort Financials 20260120 0 26.48 27.01 26.1 26.91 28800 26.91 up up correct
SLV.US iShares Silver Trust 20260120 0 86.19 86.33 84.38 85.39 101272300 85.39 down down correct
SLX.US VanEck Vectors Steel ETF 20260120 0 90.5 90.89 90.24 90.89 81800 90.89 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260120 0 99.2 100.28 99.2 99.41 155400 99.41 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260120 0 96.15 96.78 95.75 96 238200 96 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260120 0 10.67 10.91 10.54 10.86 20800 10.86 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260120 0 4.31 4.4 4.2 4.27 9712 4.1552 down down correct
SMLF.US iShares MSCI USA Small 20260120 0 78.28 79.16 78.25 78.37 252500 78.37 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260120 0 20.67 20.76 20.512 20.539 13800 20.539 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260120 0 136.05 137.29 136.05 136.66 1700 136.66 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260120 0 50.65 50.65 50.59 50.6195 88715 50.3907 down down correct
SMN.US ProShares Trust 20260120 0 11.5 11.67 11.48 11.61 3700 11.61 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260120 0 133.37 133.37 132.5657 132.5657 525 132.5657 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260120 0 62.28 62.49 61.81 61.9 404400 61.9 down down correct
SOXL.US Direxion Shares ETF Trust 20260120 0 57.34 61.05 57.22 57.94 71408300 57.94 up up correct
SOXS.US Direxion Shares ETF Trust 20260120 0 2.2 2.21 2.07 2.17 26047305 43.4 down down correct
SOYB.US Teucrium Soybean 20260120 0 21.98 22.06 21.9 21.93 24300 21.93 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260120 0 25.7 25.74 25.68 25.71 2913866 25.5469 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260120 0 29.27 29.34 29.26 29.29 674000 29.0473 up up correct
SPCX.US Collaborative Investment Series Trust 20260120 0 21.915 21.915 21.915 21.915 500 21.915
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260120 0 40.57 40.57 38.62 38.7 17340 38.7 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260120 0 9.47 9.54 9.43 9.53 35831700 9.53 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260120 0 35.96 36.1 35.81 35.8787 13148 35.6872 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260120 0 45.7 45.98 45.59 45.69 4404300 45.69 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260120 0 48.35 48.59 48.21 48.29 2945800 48.29 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260120 0 53.3 53.3 52.87 52.94 73900 52.94 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260120 0 9.5 9.53 9.45 9.48 73164 9.3814 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260120 0 77.66 78.23 77.42 77.48 765847 77.48 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260120 0 113.86 115.1 113.7 113.82 73600 113.82 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260120 0 120.3 121.9 119.45 119.87 281500 119.87 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260120 0 48.93 49.1401 48.675 48.96 1004448 48.7646 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260120 0 76.49 77.06 76.3 76.42 1881800 76.42 down up incorrect
SPHY.US SPDR Series Trust 20260120 0 23.73 23.79 23.72 23.77 4346800 23.4931 up up correct
SPIB.US SPDR Series Trust 20260120 0 33.75 33.79 33.74 33.77 6470792 33.5276 up up correct
SPIP.US SPDR Series Trust 20260120 0 25.91 25.94 25.89 25.9 341200 25.8896 down down correct
SPLB.US SPDR Series Trust 20260120 0 22.51 22.62 22.495 22.54 4909991 22.3398 up up correct
SPLV.US Invesco Exchange 20260120 0 72.74 72.94 72.47 72.6 4366747 72.4713 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260120 0 22.45 22.48 22.4 22.42 739000 22.2807 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260120 0 60.65 61.25 60.47 60.62 4764800 60.62 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260120 0 118.31 118.749 116.84 116.98 1936900 116.98 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260120 0 19.53 20.17 19.48 20.14 1574900 20.14 up up correct
SPRE.US Tidal ETF Trust 20260120 0 20.19 20.19 19.968 19.969 81300 19.8378 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260120 0 30.21 30.23 30.21 30.22 1737511 30.0069 up up correct
SPSK.US Tidal ETF Trust 20260120 0 18.24 18.26 18.21 18.22 240200 18.1165 down down correct
SPSM.US SPDR Series Trust 20260120 0 49.39 49.85 49.31 49.42 3946600 49.42 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260120 0 28.73 28.75 28.71 28.73 1389896 28.5545
SPTL.US SPDR Series Trust 20260120 0 26.28 26.39 26.265 26.3 6388811 26.1277 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260120 0 82.8 83.16 82.19 82.32 1059200 82.32 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260120 0 29.27 29.27 29.26 29.27 1443830 29.0852
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260120 0 46.36 46.36 46.22 46.22 2000 46.22 down down correct
SPUS.US Tidal ETF Trust 20260120 0 50.76 50.905 50.28 50.39 1021000 50.3388 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260120 0 183.36 185.2245 181 181.5 76696 181.5 down down correct
SPVM.US Invesco Exchange 20260120 0 68.89 69.17 68.53 68.6526 5170 68.6526 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260120 0 57.46 57.76 57.27 57.346 2600 57.346 down up incorrect
SPXE.US ProShares S&P 500 ex 20260120 0 73.975 73.975 73.205 73.208 700 73.208 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260120 0 218.72 221.99 213.89 214.87 4337000 214.87 down up incorrect
SPXN.US ProShares S&P 500 ex 20260120 0 74.29 74.29 73.598 73.598 4900 73.598 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260120 0 35.73 36.46 35.24 36.31 9627940 36.31 up up correct
SPXT.US ProShares S&P 500 ex 20260120 0 105.12 105.52 104.36 104.62 20800 104.62 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260120 0 50.06 51.08 49.37 50.87 8264800 50.87 up up correct
SPXV.US ProShares S&P 500 ex 20260120 0 74.495 74.67 73.8622 73.8622 1657 73.8622 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260120 0 681.49 684.77 676.57 677.58 111623297 677.58 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260120 0 43.1 43.1 41.95 42.005 22000 42.005 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260120 0 44.57 44.74 44.365 44.52 1794200 44.52 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260120 0 105.41 105.94 104.51 104.68 7993300 104.68 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260120 0 57.57 57.78 57.15 57.24 5943700 57.24 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260120 0 56.04 56.285 55.65 55.72 430500 55.72 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260120 0 41.4 41.41 41.33 41.33 3683337 40.8454 down down correct
SRS.US ProShares Trust 20260120 0 45.67 46.99 45.67 46.94 24000 46.94 up up correct
SRTY.US ProShares Trust 20260120 0 35.58 35.58 34.08 35.03 1420000 35.03 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260120 0 30.62 30.81 30.235 30.2985 166005 30.0811 down down correct
SSG.US ProShares UltraShort Semiconductors 20260120 0 29.05 29.85 28.69 29.67 97700 29.67 up up correct
SSO.US ProShares Ultra S&P500 20260120 0 57.67 58.22 56.82 56.99 7592200 56.99 down down correct
SSPY.US Syntax ETF Trust 20260120 0 89.32 89.47 88.895 88.92 4114 88.92 down down correct
STIP.US iShares 0 20260120 0 102.4 102.44 102.38 102.38 917400 102.38 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260120 0 33.94 33.99 33.844 33.844 400 33.844 down down correct
STPZ.US PIMCO 1 20260120 0 53.61 53.6435 53.6 53.62 22390 53.62 up up correct
SUB.US iShares Short 20260120 0 107.12 107.145 106.97 107.06 598640 106.6103 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260120 0 139.7 140.17 138.63 138.8 105700 138.8 down down correct
SVOL.US Simplify Volatility Premium ETF 20260120 0 17.6 17.6 17.16 17.21 1191200 16.6196 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260120 0 32.31 32.32 32.03 32.0636 12944 32.0636 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260120 0 32.04 32.075 31.855 31.855 5400 31.855 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260120 0 11.45 11.63 11.3951 11.4055 4677 11.4055 down down correct
SZNE.US Pacer Funds Trust 20260120 0 36.4799 36.4799 36.1843 36.1843 558 36.1381 down down correct
TAAG.US Trend Aggregation Growth ETF 20260120 0 0.0214 0.0214 0.0214 0.0214 0 0.0214
TAGG.US TagLikeMe Corp 20260120 0 43.05 43.09 42.96 42.98 94458 42.6767 down down correct
TAGS.US Teucrium Commodity Trust 20260120 0 22.75 22.775 22.6717 22.6717 2716 22.6717 down down correct
TAN.US Invesco Exchange 20260120 0 51.17 51.97 50.71 51.49 924435 51.49 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260120 0 51.03 51.03 50.49 50.54 200973 50.1922 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260120 0 24.34 24.36 24.23 24.32 221700 24.32 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260120 0 35.45 35.53 35.16 35.43 1034700 35.43 down down correct
TBUX.US T. Rowe Price Exchange 20260120 0 49.95 49.95 49.91 49.95 140000 49.6103
TBX.US ProShares Trust 20260120 0 28.05 28.07 28.04 28.06 4300 28.06 up up correct
TCHP.US T. Rowe Price Exchange 20260120 0 48.54 48.727 48.092 48.18 115000 48.18 down down correct
TDSB.US Exchange Listed Funds Trust 20260120 0 24.27 24.3 24.25 24.253 33900 24.253 down down correct
TDSC.US Exchange Listed Funds Trust 20260120 0 25.73 25.81 25.66 25.666 49400 25.666 down down correct
TDTF.US FlexShares iBoxx 5 20260120 0 23.92 23.95 23.91 23.91 103100 23.91 down up incorrect
TDTT.US FlexShares Trust 20260120 0 24.03 24.05 24.03 24.03 254800 24.03
TDVG.US T. Rowe Price Exchange 20260120 0 45.53 45.67 45.165 45.21 74030 45.21 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260120 0 59.64 60.1 59.41 59.47 9900 59.47 down up incorrect
TECL.US Direxion Shares ETF Trust 20260120 0 114.33 116.83 110.72 111.21 1557000 111.21 down up incorrect
TECS.US Direxion Shares ETF Trust 20260120 0 17.7 18.16 17.31 18.06 2724700 18.06 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260120 0 45.9 46.16 45.712 45.75 7600 45.75 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260120 0 45.94 45.94 45.77 45.79 860716 45.5253 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260120 0 50.56 50.57 50.56 50.57 2038200 50.2777 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260120 0 44.59 44.76 44.21 44.233 15900 44.233 down down correct
THD.US iShares MSCI Thailand ETF 20260120 0 62.73 62.99 62.71 62.71 193300 62.71 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260120 0 64.42 64.99 63.431 64.16 18900 64.16 down down correct
TINT.US ProShares Trust 20260120 0 35 35 34.763 34.853 1700 34.853 down down correct
TINY.US ProShares Trust 20260120 0 62.4 62.4 61.03 61.551 1900 61.551 down down correct
TIP.US iShares TIPS Bond ETF 20260120 0 109.71 109.87 109.68 109.69 2445300 109.69 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260120 0 19.06 19.0799 19.05 19.055 326863 19.0442 down down correct
TIPZ.US PIMCO ETF Trust 20260120 0 52.84 52.8929 52.805 52.81 6392 52.81 down down correct
TLH.US iShares Trust 20260120 0 101.01 101.3365 100.935 101.03 1264514 100.327 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260120 0 95.14 95.29 94.74 94.74 11400 94.74 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260120 0 67.11 67.46 66.98 67.07 6500 67.07 down down correct
TMF.US Direxion Shares ETF Trust 20260120 0 36.36 36.88 36.27 36.43 11728300 36.43 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260120 0 38.05 38.16 37.56 38.03 1895400 38.03 down down correct
TNA.US Direxion Shares ETF Trust 20260120 0 53.84 56.36 53.79 54.77 11641900 54.77 up up correct
TOK.US iShares MSCI Kokusai ETF 20260120 0 139.36 139.36 137.82 137.82 1900 137.82 down down correct
TOLZ.US ProShares Trust 20260120 0 54.89 55.03 54.59 54.59 91200 54.59 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260120 0 40.08 40.1869 40.08 40.14 408655 39.8206 up up correct
TOTR.US T. Rowe Price Exchange 20260120 0 40.95 40.95 40.725 40.73 6600 40.3818 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260120 0 39.91 40.02 39.62 39.68 30900 39.541 down down correct
TPIF.US Timothy Plan International ETF 20260120 0 35.47 35.75 35.45 35.55 26800 35.5106 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260120 0 32.17 32.23 31.03 31.56 38600 31.56 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260120 0 43.64 43.73 43.28 43.401 17600 43.3287 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260120 0 36.17 36.27 35.94 35.979 38000 35.979 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260120 0 34.1101 34.2 34.0266 34.0266 2247 34.0266 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260120 0 42.7 42.94 42.415 42.47 92600 42.47 down down correct
TTT.US ProShares Trust 20260120 0 68.56 68.61 67.73 68.38 23200 68.38 down down correct
TWM.US ProShares UltraShort Russell2000 20260120 0 28.47 28.49 27.67 28.15 546400 28.15 down down correct
TYD.US Direxion Daily 7 20260120 0 24.91 24.95 24.8 24.8 70600 24.8 down down correct
TYO.US Direxion Daily 7 20260120 0 13.63 13.63 13.54 13.63 90400 13.63
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260120 0 6.3 6.3 6.03 6.2 130609100 6.2 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260120 0 27.36 27.75 26.621 26.67 48900 26.67 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260120 0 28.84 29.46 28.84 29.37 2400 29.37 up up correct
UBT.US ProShares Trust 20260120 0 16.32 16.44 16.27 16.34 135100 16.34 up up correct
UCC.US ProShares Trust 20260120 0 52.19 52.72 51.57 51.6819 3924 51.6819 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260120 0 29.375 29.375 28.7828 28.7828 1161 28.7828 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260120 0 20.88 21.05 20.5 20.58 2538500 20.58 down down correct
UCON.US First Trust Exchange 20260120 0 25.12 25.15 25.12 25.133 522907 24.9541 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260120 0 18.2 18.24 18.19 18.21 386500 18.21 up up correct
UDOW.US ProShares Trust 20260120 0 59.55 60.65 58.83 59.12 5034500 59.12 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260120 0 58.09 58.42 58.09 58.151 9500 58.151 up up correct
UGA.US United States Gasoline Fund LP 20260120 0 65.28 65.84 65.02 65.08 18600 65.08 down down correct
UGE.US ProShares Ultra Consumer Goods 20260120 0 18.47 18.76 18.29 18.73 141000 18.73 up up correct
UGL.US ProShares Trust II 20260120 0 66.96 67.38 66.17 67.12 4830500 67.12 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260120 0 47.21 47.26 47.1942 47.2066 273569 46.888 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260120 0 66.48 66.48 66.24 66.24 99736 66.2231 down down correct
UJB.US ProShares Ultra High Yield 20260120 0 79.39 79.39 79.32 79.32 32900 79.32 down down correct
ULE.US ProShares Trust II 20260120 0 13.07 13.13 13.06 13.06 100315 13.06 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260120 0 40.58 40.58 40.56 40.57 110303 40.3074 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260120 0 94.0231 94.0231 94.0231 94.0231 41 93.7232
UMDD.US ProShares UltraPro MidCap400 20260120 0 28.85 29.8703 28.8 28.95 11822 28.95 up up correct
UMI.US USCF Midstream Energy Income Fund 20260120 0 50.33 50.375 49.62 50.08 281500 49.5596 down down correct
UNG.US United States Natural Gas Fund LP 20260120 0 12.32 12.54 11.97 12.37 50395600 12.37 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260120 0 7.1 7.37 6.98 7.17 474200 7.17 up up correct
UPRO.US ProShares UltraPro S&P500 20260120 0 114.82 116.51 112.27 112.78 6412300 112.78 down down correct
UPV.US ProShares Ultra FTSE Europe 20260120 0 91.8 93.401 91.8 92.44 3268 92.44 up up correct
UPW.US ProShares Ultra Utilities 20260120 0 21.92 22.22 21.79 21.85 10715 21.85 down down correct
URA.US Global X Funds 20260120 0 54.51 55.87 53.56 54.12 11129400 54.12 down down correct
URE.US ProShares Ultra Real Estate 20260120 0 62.36 62.36 61.67 61.67 1100 61.67 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260120 0 70.735 72.66 69.76 70.59 1636000 70.59 down down correct
URTH.US iShares MSCI World ETF 20260120 0 186.61 187.39 185.49 185.64 411300 185.64 down down correct
URTY.US ProShares Trust 20260120 0 62.92 65.86 62.88 64.01 2258000 64.01 up up correct
USAI.US Pacer American Energy Independence ETF 20260120 0 39.13 39.4 39.02 39.03 10766 38.7333 down down correct
USCI.US United States Commodity Index Funds Trust 20260120 0 81.74 81.74 81.24 81.26 18000 81.26 down down correct
USD.US ProShares Ultra Semiconductors 20260120 0 55.17 55.855 53.31 53.47 964385 53.47 down down correct
USDU.US WisdomTree Trust 20260120 0 26.04 26.04 25.83 25.87 239600 25.87 down down correct
USFR.US WisdomTree Trust 20260120 0 50.43 50.44 50.43 50.43 5653868 50.1308
USL.US United States 12 Month Oil Fund LP 20260120 0 34.73 34.81 34.37 34.43 5700 34.43 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260120 0 41.33 41.33 41.232 41.232 200 41.232 down down correct
USO.US United States Oil Fund LP 20260120 0 72.8 73.13 71.71 71.86 7577200 71.86 down down correct
USRT.US iShares Core U.S. REIT ETF 20260120 0 59.15 59.3 58.6 58.76 1225500 58.76 down up incorrect
USSG.US DBX ETF Trust 20260120 0 63.48 63.8499 63.25 63.36 17948 63.36 down up incorrect
UST.US ProShares Ultra 7 20260120 0 43.1 43.16 43.05 43.09 141000 43.09 down up incorrect
USTB.US VictoryShares USAA Core Short 20260120 0 50.83 50.88 50.83 50.865 268692 50.4942 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260120 0 95.5 96.58 95.5 95.8077 43879 95.5237 up down incorrect
UTES.US ETFis Series Trust I 20260120 0 78.57 79.56 77.67 77.9 270500 77.9 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260120 0 41.49 41.97 40.46 40.87 146000 40.87 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260120 0 27.17 27.23 27.15 27.21 931300 27.21 up up correct
UWM.US ProShares Ultra Russell2000 20260120 0 52.71 54.32 52.71 53.31 1284400 53.31 up up correct
UXI.US ProShares Ultra Industrials 20260120 0 52.42 52.42 51.12 51.25 8900 51.25 down down correct
UYG.US ProShares Ultra Financials 20260120 0 87.34 88.9 85.71 86.11 21400 86.11 down up incorrect
UYM.US ProShares Ultra Basic Materials 20260120 0 27.68 27.805 27.4525 27.5972 11091 27.5972 down up incorrect
VALQ.US American Century ETF Trust 20260120 0 67.51 67.635 67.03 67.13 47006 66.9269 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260120 0 223.92 224.28 222.33 223.28 92600 223.28 down down correct
VB.US Vanguard Small 20260120 0 271.97 274.35 271.11 271.79 803900 271.79 down down correct
VBK.US Vanguard Small 20260120 0 319.7 324.13 318.81 321.06 284000 321.06 up up correct
VBND.US ETF Series Solutions 20260120 0 43.94 43.97 43.876 43.89 17855 43.6517 down down correct
VBR.US Vanguard Small 20260120 0 222.07 223.79 221.25 221.65 343800 221.65 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260120 0 16.35 16.51 15.715 15.9 29465 15.9 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260120 0 26.9717 26.9717 26.9717 26.9717 30 26.9717
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260120 0 399.26 400.16 394.74 395.47 65800 395.47 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260120 0 222.77 224.12 221.42 223.74 213800 223.74 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260120 0 135.56 136.09 133.94 134.2 728800 134.2 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260120 0 64.35 64.71 64.16 64.27 22693500 64.27 down down correct
VEGA.US AdvisorShares Trust 20260120 0 49.45 49.68 49.26 49.29 4400 49.29 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260120 0 41.16 41.26 40.9 41.16 25501 41.16
VEGN.US US Vegan Climate ETF 20260120 0 60.92 61.225 60.5279 60.5279 3404 60.5279 down down correct
VEU.US Vanguard FTSE All 20260120 0 75.86 76.29 75.66 75.78 4002200 75.78 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260120 0 131.41 132.66 130.21 130.43 970700 130.43 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260120 0 84.97 85.535 84.805 84.96 3977899 84.96 down down correct
VGT.US Vanguard World Fund 20260120 0 745 750.5 737.51 738.69 937400 738.69 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260120 0 286.33 290.02 284.84 289.36 253100 289.36 up down incorrect
VIDI.US ETF Series Solutions 20260120 0 35.26 35.53 35.21 35.2701 28015 35.2701 up down incorrect
VIG.US Vanguard Specialized Funds 20260120 0 223.1 223.72 221.62 221.87 2944900 221.87 down up incorrect
VIOG.US Vanguard S&P Small 20260120 0 127.52 129 127.52 127.89 20400 127.89 up down incorrect
VIOO.US Vanguard Admiral Funds 20260120 0 116.91 117.94 116.69 116.96 106700 116.96 up up correct
VIOV.US Vanguard S&P Small 20260120 0 103.42 103.91 102.9 103.23 46300 103.23 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260120 0 320.14 321.89 317.22 317.81 92400 317.81 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260120 0 215.82 217.03 214.74 214.93 8600 214.93 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260120 0 49.25 49.26 49.25 49.26 576179 48.8819 up up correct
VNQ.US Vanguard Specialized Funds 20260120 0 91.82 92.07 90.84 90.9 4648700 90.9 down up incorrect
VNSE.US Natixis ETF Trust II 20260120 0 38.701 38.701 38.701 38.701 0 38.701
VO.US Vanguard Mid 20260120 0 297 298.51 294.75 295.2 1203600 295.2 down up incorrect
VOE.US Vanguard Mid 20260120 0 183.39 184.41 182.43 182.72 404200 182.72 down up incorrect
VOO.US Vanguard S&P 500 ETF 20260120 0 626.76 629.76 622.22 623.15 14877600 623.15 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260120 0 438.81 441.39 435.47 436 469800 436 down down correct
VOOV.US Vanguard Admiral Funds 20260120 0 207.86 208.44 206.2 206.47 113900 206.47 down down correct
VOT.US Vanguard Mid 20260120 0 280.35 282.67 278.48 278.78 290400 278.78 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260120 0 189.31 191.21 188.61 188.78 308100 188.78 down down correct
VPC.US ETFis Series Trust I 20260120 0 18.2 18.2 18.0094 18.1 21383 18.1 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260120 0 94.87 95.48 94.7 94.85 752500 94.85 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260120 0 187.49 188.44 186.17 186.71 280300 186.71 down down correct
VRAI.US Virtus Real Asset Income ETF 20260120 0 24.35 24.35 24.19 24.242 5200 24.242 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260120 0 24.31 24.4 24.285 24.34 1049870 24.2393 up up correct
VSLU.US ETF Opportunities Trust 20260120 0 43.58 43.7001 43.24 43.2689 24179 43.2689 down down correct
VSS.US Vanguard FTSE All 20260120 0 148.42 149.13 148.08 148.37 206500 148.37 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260120 0 143.16 143.74 142.28 142.45 7591400 142.45 down down correct
VTEB.US Vanguard Tax 20260120 0 50.54 50.55 50.3635 50.43 10691140 50.1444 down down correct
VTI.US Vanguard Index Funds 20260120 0 336.72 338.625 334.67 335.11 13144320 335.11 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260120 0 196.47 197.4 195.36 195.73 4003800 195.73 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260120 0 476.1 478.71 471.7 472.57 2010800 472.57 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260120 0 65.91 66.1699 65.53 65.57 21312 65.57 down down correct
VV.US Vanguard Large 20260120 0 314.08 315.53 311.75 312.09 487100 312.09 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260120 0 55.64 55.89 55.48 55.54 13740900 55.54 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260120 0 217.64 219.87 217.16 217.77 372200 217.77 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260120 0 147.41 147.89 146.33 146.57 2156200 146.57 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260120 0 50.42 51.107 49.096 49.38 39400 49.38 down down correct
WBIF.US Absolute Shares Trust 20260120 0 31.74 31.74 31.524 31.524 400 31.524 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260120 0 23.8 23.86 23.66 23.6858 2032 23.6469 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260120 0 35.32 35.32 35.1245 35.1245 264 35.1245 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260120 0 32.755 32.8 32.513 32.534 6600 32.534 down down correct
WDIV.US SPDR Index Shares Funds 20260120 0 76.65 76.91 76.43 76.67 19400 76.67 up up correct
WEAT.US Teucrium Wheat 20260120 0 20.26 20.2603 20.09 20.11 101879 20.11 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260120 0 23.56 24.155 23.13 23.26 242500 23.26 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260120 0 23.2 23.57 22.7 23.47 64322 23.47 up up correct
WIP.US SPDR FTSE International Government Inflation 20260120 0 39.86 40.13 39.86 39.93 133558 39.7415 up up correct
WLTH.US WLTH 20260120 0 9.41 9.65 8.7 8.8 2230400 8.8 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260120 0 41.18 41.33 40.953 41.0061 1585 41.0061 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260120 0 38.83 38.83 38.56 38.59 35400 38.59 down down correct
WWJD.US Inspire International ESG ETF 20260120 0 37.2 37.31 36.89 36.999 80500 36.999 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260120 0 288.51 293.49 283.46 284.06 520000 284.06 down down correct
XBI.US SPDR S&P Biotech ETF 20260120 0 122.42 125.41 121.27 125.29 10780000 125.29 up up correct
XCEM.US Columbia EM Core ex 20260120 0 40.22 40.46 40.15 40.22 218300 40.22
XCLR.US Global X S&P 500® Collar 95 20260120 0 26.92 26.97 26.8336 26.8336 482 26.8336 down down correct
XDIV.US Metaurus Equity Component Trust 20260120 0 27.71 27.805 27.47 27.53 68169 27.53 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260120 0 91.11 91.9 90.68 91.33 39100 91.33 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260120 0 112.35 113.81 111.82 111.89 2931600 111.89 down down correct
XHE.US SPDR Series Trust 20260120 0 88.12 88.9 87.89 88.64 12800 88.64 up up correct
XHS.US SPDR Series Trust 20260120 0 108.7 110.41 108.7 109.64 5800 109.64 up up correct
XITK.US SPDR Series Trust 20260120 0 172.56 176.04 172.56 173.72 2100 173.72 up up correct
XLB.US Materials Select Sector SPDR Fund 20260120 0 48.35 48.52 48.02 48.19 17363800 48.19 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260120 0 113.79 114.7 113.375 113.47 9177400 113.47 down down correct
XLE.US The Select Sector SPDR Trust 20260120 0 48.09 48.31 47.5 47.6 50178699 47.6 down down correct
XLF.US Financial Select Sector SPDR Fund 20260120 0 53.61 54.11 53.1 53.2 57030800 53.2 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260120 0 57.94 58.11 57.33 57.45 4426300 57.45 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260120 0 164.76 165.71 163.18 163.53 14435200 163.53 down down correct
XLK.US Technology Select Sector SPDR Fund 20260120 0 143.09 144.1 141.61 141.84 20029200 141.84 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260120 0 81.95 82.56 81.45 82.36 19889000 82.36 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260120 0 41.93 42 41.36 41.4 9263900 41.4 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260120 0 61.13 61.622 60.9292 60.9668 43611 60.9668 down down correct
XLU.US The Select Sector SPDR Trust 20260120 0 43.12 43.36 42.83 42.96 25300900 42.96 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260120 0 154 155.92 153.23 155.4 12775200 155.4 up down incorrect
XLY.US The Select Sector SPDR Trust 20260120 0 120.28 120.57 118.9 119.12 9720031 119.12 down down correct
XME.US SPDR Series Trust 20260120 0 124.28 126.27 123.86 125.79 3136400 125.79 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260120 0 106.9 107.87 106.83 107.04 384700 107.04 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260120 0 64.43 64.63 64.11 64.21 45900 64.21 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260120 0 141.23 143.03 140.97 141.31 274500 141.31 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260120 0 65.64 65.96 65.28 65.45 46000 65.45 down down correct
XNTK.US SPDR NYSE Technology ETF 20260120 0 280.03 282.67 278 278.31 28400 278.31 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260120 0 131.59 132.43 129.11 129.76 2904300 129.76 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260120 0 63.33 63.495 63.0598 63.0598 2140 63.0598 down down correct
XPH.US SPDR Series Trust 20260120 0 54.93 56.59 54.8 56.48 206000 56.48 up up correct
XPND.US First Trust Exchange 20260120 0 35.325 35.325 34.951 34.951 3200 34.951 down down correct
XPP.US ProShares Ultra FTSE China 50 20260120 0 26.78 26.9686 26.77 26.8736 5707 26.8736 up up correct
XRLV.US Invesco S&P 500 ex 20260120 0 54.88 54.9241 54.82 54.9241 1778 54.834 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260120 0 17.75 17.79 17.7 17.7 22200 17.5257 down down correct
XRT.US SPDR S&P Retail ETF 20260120 0 89.02 89.74 88.27 88.82 5448600 88.82 down down correct
XSD.US SPDR Series Trust 20260120 0 347.29 357.12 347.29 350.85 29400 350.85 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260120 0 47.88 47.98 47.75 47.75 9900 47.75 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260120 0 76.46 77.34 76.15 76.67 433100 76.67 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260120 0 40.58 40.86 40.51 40.5608 72545 40.5608 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260120 0 59.72 60 59.46 59.64 74100 59.64 down down correct
XSW.US SPDR S&P Software & Services ETF 20260120 0 176.75 178.8599 175.89 175.89 52742 175.89 down down correct
XTL.US SPDR Series Trust 20260120 0 160.325 163.069 159.78 160.08 15524 160.08 down down correct
XTN.US SPDR S&P Transportation ETF 20260120 0 96.83 97.19 95.67 96.02 46384 96.02 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260120 0 23.0491 23.0491 23.0491 23.0491 13 23.0491
XYLD.US Global X Funds 20260120 0 40.22 40.36 40.03 40.1 1537300 39.7668 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260120 0 27.37 27.455 27.21 27.21 49300 27.0979 down down correct
YANG.US Direxion Shares ETF Trust 20260120 0 23.39 23.74 22.98 23.66 1222200 23.66 up down incorrect
YCL.US ProShares Ultra Yen 20260120 0 18.76 18.76 18.63 18.66 41800 18.66 down up incorrect
YCS.US ProShares UltraShort Yen 20260120 0 52 52.21 51.91 52.16 33100 52.16 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260120 0 44.5 45.25 43.81 43.94 1721900 43.94 down up incorrect
YLD.US Principal Exchange 20260120 0 19.09 19.13 19.0601 19.125 159753 18.8985 up down incorrect
YOLO.US AdvisorShares Trust 20260120 0 3.13 3.25 3.12 3.15 64000 3.15 up up correct
YXI.US ProShares Short FTSE China 50 20260120 0 20.04 20.09 19.79 20.09 23222 20.09 up up correct
YYY.US Amplify ETF Trust 20260120 0 11.7 11.7 11.63 11.65 387661 11.4143 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260120 0 22.49 22.49 22.23 22.251 27100 22.251 down down correct
ZIG.US ETF Series Solutions 20260120 0 38.122 38.122 38.0087 38.0087 442 38.0087 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260120 0 63.47 63.97 63.27 63.48 1015600 63.48 up up correct
ZSL.US ProShares Trust II 20260120 0 2.67 2.81 2.66 2.72 15876498 27.2 up up correct
ZZZ.US TEST TICKER FOR UTP 20260120 0 30.49 30.49 29.44 29.4556 916 29.4556 down down correct

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