CollectAI

close-nyse_etfs

2026/01/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260121 0 24.97 25.049 24.95 25.01 22300 24.8161 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260121 0 47.96 48.08 46.93 47.62 9591900 47.62 down down correct
ABEQ.US Absolute Core Strategy ETF 20260121 0 36.98 37.04 36.82 37.03 4400 37.03 up up correct
ACES.US ALPS Clean Energy ETF 20260121 0 35.25 35.6 34.625 35.53 28900 35.53 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260121 0 43.382 43.382 43.382 43.382 100 43.382
ACVF.US ETF Opportunities Trust 20260121 0 49.65 50.06 49.54 49.95 7700 49.95 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260121 0 18.41 18.45 18.373 18.402 12800 18.402 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260121 0 28.29 28.47 28.03 28.19 48200 28.19 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260121 0 39.49 39.95 39.423 39.828 411100 39.828 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260121 0 36.29 36.842 36.06 36.7 146800 36.7 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260121 0 34.53 35.01 34.49 34.929 9500 34.929 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260121 0 99.77 100.03 99.72 100 16939840 99.3648 up up correct
AGGY.US WisdomTree Trust 20260121 0 43.97 44.09 43.9492 44.05 70923 43.7526 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260121 0 29.51 30.33 29.51 30.21 157600 30.21 up up correct
AGQ.US ProShares Trust II 20260121 0 270.65 272.6 247.16 260.16 8966500 260.16 down down correct
AGZ.US iShares Agency Bond ETF 20260121 0 110.13 110.15 110.07 110.09 13748 109.4329 down down correct
AHYB.US American Century ETF Trust 20260121 0 46.83 46.89 46.83 46.853 2000 46.3757 up up correct
AIEQ.US AI Powered Equity ETF 20260121 0 44.74 45.26 44.74 45.26 2100 45.26 up up correct
ALTL.US Pacer Funds Trust 20260121 0 43.46 44.27 43.46 44.125 2744 44.0611 up up correct
AMAX.US Starboard Investment Trust 20260121 0 8.19 8.24 8.12 8.18 116700 8.0181 down down correct
AMLP.US ALPS ETF Trust 20260121 0 49.44 49.73 48.9 49.04 1984820 48.0728 down down correct
AMOM.US QRAFT AI 20260121 0 50.91 50.95 50.65 50.656 1900 50.656 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260121 0 19.91 20 19.8615 19.8615 1747 19.5696 down up incorrect
AMZA.US InfraCap MLP ETF 20260121 0 41 41.74 40.9601 41.27 31497 40.9572 up down incorrect
ANEW.US ProShares Trust 20260121 0 50.6 50.725 50.15 50.725 2800 50.725 up down incorrect
AOA.US iShares Trust 20260121 0 90.45 91.39 90.3 91.1 223100 91.1 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20260121 0 40.44 40.609 40.3901 40.57 106284 40.3986 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20260121 0 47.94 48.2 47.9 48.08 137800 48.08 up down incorrect
AOR.US iShares Trust 20260121 0 65.55 66.02 65.42 65.88 255300 65.88 up up correct
ARB.US AltShares Trust 20260121 0 29.088 29.09 29.03 29.07 8000 29.07 down down correct
ARGT.US Global X Funds 20260121 0 91.87 94.96 91.87 94.65 200800 94.65 up up correct
ARKF.US ARK ETF Trust 20260121 0 46.2 46.59 45.38 46.06 334400 46.06 down down correct
ARKK.US ARK ETF Trust 20260121 0 79.635 80.91 78.345 80.29 9370700 80.29 up up correct
ARKW.US ARK Next Generation Internet ETF 20260121 0 143.9 145.616 141.972 144.52 218200 144.52 up up correct
ASEA.US Global X Funds 20260121 0 18.98 19.09 18.9 19.08 80500 19.08 up up correct
ASHR.US DBX ETF Trust 20260121 0 33.72 33.78 33.6 33.73 6066700 33.73 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260121 0 43.24 43.79 43.09 43.28 26800 43.28 up up correct
ATFV.US Alger 35 ETF 20260121 0 34.73 34.997 34.26 34.81 28700 34.81 up up correct
AUSF.US Global X Funds 20260121 0 47.74 48.348 47.74 48.23 56145 47.9277 up up correct
AVDE.US American Century ETF Trust 20260121 0 85.17 85.83 84.75 85.6 2013900 85.5039 up up correct
AVDV.US American Century ETF Trust 20260121 0 99.1 99.86 98.67 99.65 644500 99.5322 up up correct
AVEM.US American Century ETF Trust 20260121 0 81.39 82.06 81.25 81.7 1800200 81.6418 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260121 0 61.29 61.86 61.29 61.75 2365600 61.6839 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260121 0 41.87 41.965 41.845 41.96 242800 41.6583 up up correct
AVIV.US Avantis International Large Cap 20260121 0 73.55 74.1413 73.29 74 91050 73.9028 up up correct
AVLV.US American Century ETF Trust 20260121 0 78.71 79.98 78.68 79.72 1189700 79.4944 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260121 0 46.38 46.47 46.354 46.47 17800 46.1865 up up correct
AVRE.US AVRE 20260121 0 44.58 44.64 44.22 44.511 40400 44.4743 down down correct
AVSF.US American Century ETF Trust 20260121 0 47.08 47.105 47.07 47.095 41100 46.7559 up up correct
AVUS.US American Century ETF Trust 20260121 0 113.35 115.18 113.35 114.64 225000 114.3948 up up correct
AVUV.US American Century ETF Trust 20260121 0 107.84 110.44 107.84 110.1 994400 109.8171 up up correct
AWAY.US ETFMG Travel Tech ETF 20260121 0 19.84 20.02 19.76 19.93 4900 19.93 up up correct
BAB.US Invesco Exchange 20260121 0 26.99 27.12 26.99 27.08 126400 26.9929 up up correct
BAR.US GraniteShares Gold Trust 20260121 0 47.88 48.01 46.845 47.54 2503000 47.54 down down correct
BATT.US Amplify ETF Trust 20260121 0 15.36 15.49 15.21 15.45 145800 15.45 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260121 0 41.63 42.37 41.31 42.37 18000 42.37 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260121 0 113.46 114.376 113.12 114.376 11800 114.376 up up correct
BBP.US ETFis Series Trust I 20260121 0 82.65 83.852 82.33 83.852 12900 83.852 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260121 0 79.65 80.064 78.946 80.064 7000 80.064 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260121 0 33.01 33.01 32.69 32.86 41500 32.86 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260121 0 20.97 21 20.845 20.95 716500 20.95 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260121 0 24.3 24.451 24.12 24.451 400 24.451 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260121 0 16.79 16.914 16.79 16.914 2700 16.914 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260121 0 10.4 10.4 10.03 10.07 68800 10.07 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260121 0 32.84 32.951 32.81 32.951 2500 32.951 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260121 0 2.82 2.855 2.651 2.72 98465 54.4 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260121 0 19.18 19.3 19.01 19.14 16500 19.14 down down correct
BFOR.US Barron's 400 ETF 20260121 0 85.78 87.16 85.78 86.82 14900 86.82 up up correct
BIBL.US Northern Lights Fund Trust IV 20260121 0 47.7 48.33 47.63 48.16 64100 48.16 up down incorrect
BIGY.US ETF Series Solutions 20260121 0 51.19 51.69 51.039 51.52 8100 50.4873 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20260121 0 91.56 91.56 91.55 91.55 8153800 91.0342 down up incorrect
BILS.US SPDR Series Trust 20260121 0 99.38 99.39 99.38 99.385 554400 98.8125 up down incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260121 0 12.41 12.555 12.08 12.49 85113000 12.4598 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20260121 0 23.1 23.69 22.02 22.93 400400 22.93 down up incorrect
BIV.US Vanguard Intermediate 20260121 0 77.62 77.76 77.541 77.74 3066137 77.2202 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260121 0 14.33 14.53 14.33 14.5 1648700 14.5 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260121 0 42.35 42.445 42.33 42.42 184300 42.1461 up up correct
BKEM.US BNY Mellon ETF Trust 20260121 0 79.75 79.75 79.42 79.659 800 79.659 down down correct
BKF.US iShares MSCI BRIC ETF 20260121 0 44.47 44.49 44.45 44.49 2800 44.49 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260121 0 48.27 48.43 48.27 48.39 20300 47.8824 up up correct
BKIE.US BNY Mellon International Equity ETF 20260121 0 94.73 95.43 94.24 95.26 28400 95.26 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260121 0 130.17 131.935 129.948 131.32 152700 131.32 up up correct
BKLN.US Invesco Exchange 20260121 0 20.94 20.94 20.87 20.88 29730061 20.7783 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260121 0 116.03 117.53 115.8 117.222 18500 117.222 up up correct
BKSE.US BNY Mellon ETF Trust 20260121 0 119.51 121.245 119.51 121.245 1900 121.245 up up correct
BKUI.US BNY Mellon ETF Trust 20260121 0 49.84 49.84 49.82 49.835 33000 49.5113 down down correct
BLES.US Northern Lights Fund Trust IV 20260121 0 44.77 45.14 44.72 45.09 10400 45.09 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260121 0 63.17 64.54 61.52 63.24 400500 63.24 up up correct
BLV.US Vanguard Long 20260121 0 69.32 69.84 69.205 69.74 1693587 69.2183 up up correct
BMED.US BlackRock Future Health ETF 20260121 0 31.51 31.792 31.51 31.792 10300 31.792 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260121 0 22.3 22.38 22.3 22.3646 9535 22.2164 up up correct
BNDD.US BNDD 20260121 0 96.63 96.63 96.63 96.63 200 96.051
BNKD.US MicroSectors U.S. Big Banks Index 20260121 0 9.69 9.824 9.67 9.824 60 49.12 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260121 0 34.64 35.515 33.921 34.05 11000 34.05 down down correct
BNO.US United States Brent Oil Fund LP 20260121 0 30.21 30.44 30.13 30.41 287300 30.41 up up correct
BOAT.US SonicShares Global Shipping ETF 20260121 0 33.7 34.05 33.491 33.947 6700 33.947 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260121 0 27 27.29 25.07 27 32374200 27
BOND.US PIMCO Active Bond Exchange 20260121 0 93.25 93.46 93.21 93.46 413624 92.6769 up up correct
BOUT.US Innovator ETFs Trust 20260121 0 38.76 39.57 38.76 39.4 7300 39.4 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260121 0 17.09 17.44 17.09 17.44 2200 17.44 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260121 0 91.59 96.15 91.59 95.99 123900 95.99 up down incorrect
BSV.US Vanguard Short 20260121 0 78.73 78.78 78.71 78.76 3678727 78.2556 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20260121 0 13.9 14.01 13.8 13.86 562700 13.86 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260121 0 56.61 57.15 56.61 57.06 14600 57.06 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260121 0 255.35 270.05 251.65 263.78 3723000 26.378 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260121 0 34.56 34.84 33.64 34.5 358900 34.5 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260121 0 22.4 22.41 22.32 22.32 365235 22.243 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260121 0 27.46 27.48 27.37 27.37 41216 27.2824 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260121 0 22.8 22.88 22.76 22.87 50857 22.67 up up correct
BZQ.US ProShares Trust 20260121 0 13.25 13.26 12.55 12.55 25400 12.55 down down correct
CANE.US Teucrium Sugar 20260121 0 9.63 9.64 9.55 9.57 12300 9.57 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260121 0 32.62 32.801 32.47 32.76 30000 32.76 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260121 0 23 23 22.9244 22.93 1541 22.8719 down down correct
CBSE.US Listed Funds Trust 20260121 0 43.35 43.48 42.6 43.413 6500 43.413 up up correct
CCOR.US Core Alternative ETF 20260121 0 26.96 27.032 26.96 27.032 4100 27.032 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260121 0 54.36 54.59 52.72 53.61 1591700 53.61 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260121 0 19.27 19.32 19.27 19.279 800 18.8464 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260121 0 19.23 19.23 19.12 19.14 22300 19.14 down down correct
CGW.US Invesco Exchange 20260121 0 64.88 65.53 64.82 65.43 50400 65.43 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260121 0 21.98 22.1 21.88 22.04 134800 22.04 up up correct
CHGX.US ETF Series Solutions 20260121 0 27.825 28.05 27.78 27.9828 10280 27.9828 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260121 0 21.36 21.53 21.3 21.43 11800 21.43 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260121 0 23.69 23.74 23.54 23.724 11805 23.724 up up correct
CMBS.US iShares Trust 20260121 0 48.97 49.1899 48.96 49.18 13462 48.8923 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260121 0 52.42 52.42 51.99 52.28 38000 52.28 down down correct
CMF.US iShares Trust 20260121 0 57.65 57.76 57.5835 57.76 511920 57.4822 up up correct
CNBS.US Amplify ETF Trust 20260121 0 27.45 28.09 27.181 27.52 32700 27.52 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260121 0 97.54 97.85 94.68 97.34 5300 97.34 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260121 0 45.91 46.128 45.71 45.88 31900 45.88 down down correct
COM.US Direxion Shares ETF Trust 20260121 0 31.02 31.07 30.86 30.951 12100 30.951 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260121 0 22.7 22.7 22.539 22.65 71000 22.65 down down correct
COPX.US Global X Copper Miners ETF 20260121 0 84.58 85.58 83.14 83.97 5752700 83.97 down up incorrect
CORN.US Teucrium Commodity Trust 20260121 0 17.27 17.28 17.11 17.15 19300 17.15 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260121 0 97.79 98.13 97.7425 98.0681 48191 97.3239 up down incorrect
CPER.US United States Copper Index Fund LP 20260121 0 35.94 36 35.21 35.68 1654700 35.68 down up incorrect
CQQQ.US Invesco China Technology ETF 20260121 0 57.08 57.38 56.56 57.13 1193900 57.13 up up correct
CRAK.US VanEck Vectors ETF Trust 20260121 0 40.458 40.65 40.32 40.62 65400 40.62 up up correct
CRBN.US iShares Trust 20260121 0 232.38 234.09 232.09 233.87 8600 233.87 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260121 0 16.86 17.286 16.342 17.1 152100 17.1 up up correct
CSD.US Invesco S&P Spin 20260121 0 111.06 113.35 110.48 113.1 11600 113.1 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260121 0 39.568 39.568 37.943 39.089 1000 39.089 down down correct
CURE.US Direxion Shares ETF Trust 20260121 0 111.31 118.52 111.31 117.96 79800 117.96 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260121 0 30.1 30.22 30.08 30.22 1200 30.22 up up correct
CVY.US Invesco Zacks Multi 20260121 0 28.02 28.17 27.93 28.14 7100 28.14 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260121 0 93.57 93.99 92.76 93.84 1245291 93.6078 up up correct
CWEB.US Direxion Shares ETF Trust 20260121 0 43.56 43.79 42.46 43.28 1857800 43.28 down down correct
CWI.US SPDR MSCI ACWI ex 20260121 0 37.09 37.35 36.9 37.21 627700 37.21 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260121 0 70.956 71.5 70.77 71.206 6000 71.206 up up correct
CZA.US Invesco Zacks Mid 20260121 0 113.4 114.74 113.4 114.74 3100 114.74 up up correct
DAT.US ProShares Big Data Refiners ETF 20260121 0 42.01 42.01 41.535 41.791 1400 41.791 down down correct
DBA.US Invesco DB Multi 20260121 0 25.57 25.6 25.5 25.55 224300 25.55 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260121 0 42.66 43.13 42.6 43.03 14300 43.03 up down incorrect
DBB.US Invesco DB Multi 20260121 0 23.85 23.85 23.64 23.75 398300 23.75 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260121 0 23.78 23.79 23.65 23.75 693400 23.75 down up incorrect
DBE.US Invesco DB Energy Fund 20260121 0 18.68 18.73 18.61 18.73 10400 18.73 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260121 0 49.38 50.01 49.25 49.88 748600 49.88 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260121 0 34.19 34.36 34.03 34.21 5000 34.21 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260121 0 48.96 49.57 48.74 49.49 57000 49.49 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260121 0 56.2 56.79 55.94 56.736 3300 56.736 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260121 0 99.8 101.01 99.58 100.72 30000 100.72 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260121 0 28.97 29.22 28.85 29.19 733400 29.19 up down incorrect
DBO.US Invesco DB Oil Fund 20260121 0 12.87 12.97 12.81 12.95 562700 12.95 up up correct
DBP.US Invesco DB Precious Metals Fund 20260121 0 120.39 120.44 117.62 119.33 16000 119.33 down down correct
DDM.US ProShares Ultra Dow30 20260121 0 57.88 59.64 57.87 59.09 633800 59.09 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260121 0 21.53 21.56 21.53 21.56 7600 21.4862 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260121 0 37.08 37.129 36.81 37.129 1100 37.129 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260121 0 38.12 38.696 38.12 38.696 2600 38.696 up up correct
DEM.US WisdomTree Trust 20260121 0 48.36 48.68 48.36 48.56 782200 48.56 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260121 0 35.23 36.19 35.23 36.19 158521 36.1714 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260121 0 60.62 61.02 60.55 60.923 3600 60.923 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260121 0 63.31 63.83 63.31 63.73 3500 63.73 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260121 0 40.15 40.738 40.14 40.56 7015900 40.56 up up correct
DFAE.US Dimensional ETF Trust 20260121 0 34.4 34.655 34.281 34.5 1118400 34.5 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260121 0 39.21 39.56 39.05 39.46 2477300 39.46 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260121 0 73.94 75.535 73.94 75.29 458800 75.29 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260121 0 62.86 64.435 62.86 64.24 399600 64.24 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260121 0 46.99 47.63 46.911 47.4 1498100 47.4 up up correct
DFCF.US Dimensional ETF Trust 20260121 0 42.47 42.58 42.455 42.58 795000 42.5042 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260121 0 72.51 73.2 72.17 73.09 9100 73.09 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260121 0 86.72 88.61 83.78 88.21 490800 88.21 up up correct
DFIP.US Dimensional ETF Trust 20260121 0 41.5 41.629 41.49 41.625 229000 41.625 up up correct
DFIV.US DFIV 20260121 0 51.15 51.67 51.05 51.59 1723400 51.59 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260121 0 100.3 100.59 100.09 100.57 23200 100.57 up up correct
DFNM.US Dimensional ETF Trust 20260121 0 48.37 48.43 48.35 48.41 228500 48.3084 up up correct
DFSD.US Dimensional ETF Trust 20260121 0 48 48.03 47.981 48.02 567000 48.02 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260121 0 74.21 75.225 74.06 74.86 1215800 74.86 up up correct
DGP.US DB Gold Double Long ETN 20260121 0 201.91 203.3 194.63 198.62 56100 198.62 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260121 0 70.72 71.465 70.65 71.26 4373000 71.26 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260121 0 59.82 60.34 59.82 60.2 250800 60.2 up down incorrect
DGT.US SPDR Series Trust 20260121 0 169.48 171.23 169.38 170.86 24200 170.86 up down incorrect
DGZ.US DB Gold Short ETN 20260121 0 5.36 5.6 5.1 5.43 16900 5.43 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260121 0 105.1 106.45 105.1 106.348 50719 106.0068 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260121 0 485.67 492.91 485.56 490.8 6718595 490.1913 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260121 0 18.4 18.4181 18.365 18.4088 89497 18.2571 up up correct
DIG.US ProShares Ultra Oil & Gas 20260121 0 41.76 43.06 41.76 42.58 39000 42.58 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260121 0 82.15 82.96 81.84 82.73 7000 82.73 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260121 0 18.1 18.26 18.07 18.25 169332 18.0541 up up correct
DIVO.US Amplify ETF Trust 20260121 0 45.12 45.52 45.08 45.37 929500 45.008 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260121 0 31.32 31.39 31.08 31.311 2600 31.311 down down correct
DIVZ.US Listed Funds Trust 20260121 0 36.93 37.151 36.87 37.06 75100 36.914 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260121 0 58 58.745 58 58.66 27100 58.66 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260121 0 40.84 41.12 40.55 40.75 227500 40.75 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260121 0 89.22 90.1 89.13 89.8 452208 89.6342 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260121 0 82.82 83.4 82.45 83.16 38400 83.16 up up correct
DMCY.US The Advisors Inner Circle Fund III 20260121 0 32.171 32.171 32.153 32.153 400 32.143 down down correct
DNL.US WisdomTree Global ex 20260121 0 42.71 43 42.48 42.92 23400 42.92 up up correct
DOG.US ProShares Short Dow30 20260121 0 23.29 23.3 22.95 23.05 5404800 23.05 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260121 0 67.58 68.22 67.41 68.1 12300 68.1 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260121 0 53.74 54.55 53.74 54.38 268700 54.3384 up up correct
DOO.US WisdomTree International Dividend ex 20260121 0 75.28 79.82 75.28 79.46 148000 79.46 up up correct
DPST.US Direxion Shares ETF Trust 20260121 0 112.77 126.77 112.77 125.32 1142300 125.32 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260121 0 8.16 8.2 7.68 7.89 13295900 7.89 down down correct
DRN.US Direxion Shares ETF Trust 20260121 0 9.25 9.35 9 9.22 666400 9.22 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260121 0 24.24 24.89 23.89 24.25 95400 24.25 up up correct
DSCF.US Discipline Fund ETF 20260121 0 24.42 24.48 24.39 24.48 4139 24.48 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260121 0 128.58 130.74 128.58 130.07 101300 130.07 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260121 0 59.49 60.37 59.49 60.15 237700 60.15 up up correct
DSTX.US ETF Series Solutions 20260121 0 33.24 33.29 33.03 33.197 6300 33.197 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260121 0 86.3 87.125 86.3 86.91 32295 86.7535 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260121 0 47.76 48.346 47.76 48.346 2200 48.346 up up correct
DTH.US WisdomTree International High Dividend Fund 20260121 0 52.28 52.63 52.06 52.59 33600 52.59 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260121 0 27.62 27.62 26.8 27.17 32800 27.17 down down correct
DUSL.US Direxion Shares ETF Trust 20260121 0 79.41 83.068 79.3 82.36 24200 82.36 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260121 0 4.91 5.3263 4.865 5.25 9173513 52.5 up up correct
DVYE.US iShares Inc. 20260121 0 32.6 32.94 32.6 32.89 227900 32.89 up up correct
DWM.US WisdomTree International Equity Fund 20260121 0 70.23 70.77 69.94 70.61 68600 70.61 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260121 0 33.03 33.15 33.01 33.15 400 33.15 up up correct
DWX.US SPDR S&P International Dividend ETF 20260121 0 44.18 44.32 44.07 44.24 22300 44.24 up down incorrect
DXD.US ProShares Trust 20260121 0 20.1 20.11 19.52 19.69 4005700 19.69 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260121 0 152.9 154.52 152.68 154.07 520200 154.07 up down incorrect
DYLD.US Two Roads Shared Trust 20260121 0 22.7 22.7 22.54 22.62 3300 22.432 down up incorrect
DYNF.US BlackRock ETF Trust 20260121 0 60.06 60.775 59.786 60.42 3779400 60.42 up down incorrect
DZZ.US DB Gold Double Short ETN 20260121 0 3.39 3.42 3.28 3.35 35300 3.35 down down correct
EAGG.US iShares Trust 20260121 0 47.81 47.8999 47.7787 47.88 239411 47.5729 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260121 0 29.86 29.99 29.86 29.929 5300 29.929 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260121 0 35.8 36.155 35.74 36.155 2000 36.155 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260121 0 27.825 27.931 27.78 27.931 1500 27.931 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260121 0 53.49 53.89 53.4599 53.89 4061 53.89 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260121 0 21.44 21.475 21.43 21.47 210235 21.2793 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260121 0 34.22 34.37 34.22 34.34 1620 34.34 up up correct
ECNS.US iShares Trust 20260121 0 35.29 35.52 35.22 35.45 19900 35.45 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260121 0 28.74 28.97 28.73 28.82 8600 28.82 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260121 0 64.12 65.83 64 65.1 156200 65.1 up up correct
EDIV.US SPDR Index Shares Funds 20260121 0 40.25 40.6 40.25 40.49 238500 40.49 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260121 0 25.65 25.69 25.61 25.69 700 25.69 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260121 0 41.62 42.09 41.62 42.038 20800 42.038 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260121 0 64.59 65.42 64.4 65.22 1108700 65.22 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260121 0 30 30 29.12 29.51 170500 29.51 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260121 0 28.2 28.41 28.2 28.41 49200 28.41 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260121 0 57.99 58.48 57.92 58.26 44193800 58.26 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260121 0 18.37 18.39 18.37 18.39 1100 18.39 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260121 0 69.46 70 69.46 69.79 36100 69.79 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260121 0 45.248 45.65 45.12 45.401 5100 45.401 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260121 0 59.32 60.4 59.32 60.36 21400 60.36 up down incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260121 0 90.51 92.15 89.84 90.81 26200 90.81 up down incorrect
EEV.US ProShares Trust 20260121 0 16.85 16.85 16.48 16.57 19500 16.57 down up incorrect
EFA.US iShares MSCI EAFE ETF 20260121 0 98.27 99.28 97.89 99.03 26150500 99.03 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260121 0 51.355 51.85 51.29 51.846 26400 51.846 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260121 0 65.84 66.825 65.84 66.5 37200 66.5 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260121 0 66.83 67.77 66.29 67.57 12800 67.57 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260121 0 8.6 8.6 8.53 8.53 900 8.53 down down correct
EFZ.US ProShares Short MSCI EAFE 20260121 0 12.45 12.45 12.3 12.31 120400 12.31 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260121 0 18.93 18.99 18.89 18.94 332900 18.94 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20260121 0 98.95 99.43 98.66 98.94 3000 98.4223 down up incorrect
EIRL.US iShares Trust 20260121 0 73.15 73.94 73.15 73.86 6300 73.86 up down incorrect
EIS.US iShares MSCI Israel ETF 20260121 0 116.27 117.35 115.74 117.15 285900 117.15 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260121 0 34.568 34.65 34.53 34.591 9900 34.591 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260121 0 30.1 30.22 30.1 30.164 5900 30.164 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260121 0 29.5 29.58 29.44 29.555 17947 29.2688 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260121 0 23.9 23.99 23.9 23.99 48300 23.7626 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260121 0 25.35 25.53 25.35 25.48 19000 25.2462 up up correct
EMLC.US VanEck Vectors ETF Trust 20260121 0 26.03 26.079 26.025 26.05 3222487 25.813 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260121 0 39.39 39.52 39.17 39.39 443800 39.39
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260121 0 33.78 34.12 33.78 33.97 11900 33.97 up up correct
EMNT.US EMNT 20260121 0 98.77 98.803 98.77 98.797 8700 98.1988 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260121 0 39.81 40.03 39.52 39.77 54200 39.77 down down correct
EMSG.US DBX ETF Trust 20260121 0 101455.6 101685.19 100537.96 100731.02 0 100731.02 down down correct
EMTY.US ProShares Trust 20260121 0 11.271 11.346 11.268 11.268 2700 11.268 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260121 0 32.39 32.636 32.25 32.3998 66713 32.0374 up up correct
EOCT.US Innovator ETFs Trust 20260121 0 32.71 32.71 32.46 32.58 9200 32.58 down down correct
EPHE.US iShares MSCI Philippines ETF 20260121 0 26.1 26.27 26.04 26.27 145600 26.27 up up correct
EPI.US WisdomTree India Earnings Fund 20260121 0 44 44.235 43.97 44.17 885097 44.17 up up correct
EPOL.US iShares Trust 20260121 0 35.79 36.25 35.74 36.15 454000 36.15 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260121 0 51.6 51.91 51.41 51.81 359300 51.81 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260121 0 70.38 71.18 70.22 70.92 135300 70.92 up down incorrect
EPU.US iShares MSCI Peru ETF 20260121 0 85.33 86.16 84.6 85.04 1408800 85.04 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20260121 0 21.02 21.34 20.7 20.82 306300 20.82 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260121 0 54.73 55.23 54.64 55.12 42500 55.12 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20260121 0 47.42 47.84 47.39 47.79 43000 47.79 up up correct
EQWL.US Invesco Exchange 20260121 0 119.2 120.63 119.2 120.39 104800 120.39 up up correct
ERTH.US Invesco Exchange 20260121 0 47.02 47.42 47.02 47.36 2900 47.36 up up correct
ERX.US Direxion Shares ETF Trust 20260121 0 64.51 66.72 64.51 65.93 323100 65.93 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260121 0 17.01 17.01 16.41 16.63 574600 16.63 down up incorrect
ESBA.US Empire State Realty OP L.P 20260121 0 6.4 6.66 6.26 6.29 39500 6.2463 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20260121 0 77.98 78.49 77.8899 78.4152 9509 78.314 up down incorrect
ESGB.US IndexIQ Active ETF Trust 20260121 0 21.23 21.25 21.2 21.25 3327 21.065 up up correct
ESGN.US Columbia ETF Trust I 20260121 0 37.6 37.8 37.38 37.7357 21215 37.7357 up up correct
ESGY.US American Century Sustainable Growth ETF 20260121 0 63.65 64.45 63.65 64.185 1495 64.1723 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260121 0 68.03 69.26 68.03 69.232 1900 69.232 up up correct
EUDG.US WisdomTree Trust 20260121 0 38.07 38.44 37.91 38.354 18400 38.354 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260121 0 18.98 19.02 18.82 18.87 23100 18.87 down down correct
EUO.US ProShares Trust II 20260121 0 28.54 28.78 28.54 28.74 24000 28.74 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260121 0 43.2 44.63 42.79 44.5 42600 44.5 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260121 0 105.93 107.08 105.87 106.83 59300 106.83 up up correct
EUSB.US iShares Trust 20260121 0 43.83 43.91 43.79 43.91 48100 43.631 up up correct
EUSC.US WisdomTree Trust 20260121 0 52.25 53.03 52.18 52.8578 42843 52.8578 up up correct
EVNT.US EVNT 20260121 0 11.62 11.64 11.619 11.64 1500 11.64 up up correct
EVX.US VanEck Vectors ETF Trust 20260121 0 40.01 40.59 40.01 40.41 8800 40.41 up up correct
EWA.US iShares MSCI Australia ETF 20260121 0 26.55 26.76 26.49 26.7 5338600 26.7 up up correct
EWC.US iShares MSCI Canada ETF 20260121 0 55.2 55.37 54.72 55.02 3257900 55.02 down down correct
EWD.US iShares MSCI Sweden ETF 20260121 0 50.96 51.69 50.72 51.52 124000 51.52 up up correct
EWG.US iShares MSCI Germany ETF 20260121 0 42.4 42.94 42.18 42.82 4279500 42.82 up up correct
EWH.US iShares Inc. 20260121 0 22.52 22.7 22.45 22.6 5358900 22.6 up up correct
EWI.US iShares MSCI Italy ETF 20260121 0 53.87 54.6 53.63 54.44 462600 54.44 up down incorrect
EWJ.US iShares MSCI Japan ETF 20260121 0 84.21 85 84.05 84.78 12139300 84.78 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260121 0 25.2 25.3 25.03 25.3 2700 25.3 up up correct
EWL.US iShares MSCI Switzerland ETF 20260121 0 60.13 60.51 59.88 60.49 735500 60.49 up up correct
EWM.US iShares MSCI Malaysia ETF 20260121 0 28.21 28.28 28.16 28.26 420100 28.26 up up correct
EWN.US iShares MSCI Netherlands ETF 20260121 0 60.82 61.73 60.53 61.54 54400 61.54 up up correct
EWO.US iShares MSCI Austria ETF 20260121 0 35.89 36.48 35.79 36.37 51700 36.37 up up correct
EWP.US iShares MSCI Spain ETF 20260121 0 53.98 54.7 53.76 54.57 782700 54.57 up up correct
EWQ.US iShares MSCI France ETF 20260121 0 44.67 45.25 44.38 45.05 733800 45.05 up up correct
EWS.US iShares MSCI Singapore ETF 20260121 0 27.86 27.96 27.76 27.9 764900 27.9 up up correct
EWT.US iShares MSCI Taiwan ETF 20260121 0 67.25 67.92 67.07 67.45 4967000 67.45 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260121 0 44.85 45.22 44.71 45.16 2211100 45.16 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260121 0 23.26 23.31 22.93 22.99 9100 22.99 down down correct
EWW.US iShares MSCI Mexico ETF 20260121 0 75.39 76.4 75.15 75.36 1989900 75.36 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260121 0 67.6 68 67.51 67.75 25800 67.75 up up correct
EWY.US iShares MSCI South Korea ETF 20260121 0 114 116.26 113.82 115.66 10876700 115.66 up up correct
EWZ.US iShares MSCI Brazil ETF 20260121 0 34.21 35.04 34.19 35.02 51924400 35.02 up up correct
EXI.US iShares Global Industrials ETF 20260121 0 185.23 187.65 184.69 187.14 98400 187.14 up up correct
EZA.US iShares MSCI South Africa ETF 20260121 0 74.59 74.69 73.28 73.52 339200 73.52 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260121 0 56.56 56.9 56.18 56.89 1200 56.89 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260121 0 69.42 70.59 69.42 70.48 35000 70.48 up up correct
FAN.US First Trust Global Wind Energy ETF 20260121 0 21.58 21.77 21.48 21.71 86200 21.71 up up correct
FAS.US Direxion Shares ETF Trust 20260121 0 154.43 158 153 154.75 974000 154.75 up up correct
FAZ.US Direxion Shares ETF Trust 20260121 0 41.37 41.73 40.38 41.26 1477500 41.26 down down correct
FBND.US Fidelity Total Bond ETF 20260121 0 45.99 46.1 45.97 46.08 2896060 45.7755 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260121 0 211.95 219.96 211.95 219.29 744200 219.29 up up correct
FCG.US First Trust Natural Gas ETF 20260121 0 24.07 24.72 24.07 24.4 1724100 24.4 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260121 0 71.4 72.31 71.3 72 211500 72 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260121 0 47.75 47.9446 47.75 47.87 38129 47.5347 up up correct
FDD.US First Trust Exchange 20260121 0 17.65 17.84 17.58 17.81 316800 17.81 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260121 0 49.46 49.6 49.46 49.5 87539 48.9964 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260121 0 103 104.95 102.89 104.55 103800 104.55 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260121 0 46.02 46.5 46.01 46.44 1970000 46.44 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260121 0 66.86 67.46 66.69 67.2 68900 67.2 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260121 0 82.59 84.28 82.59 84.27 6100 84.27 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260121 0 85.88 86.479 84.95 86.05 24000 86.05 up down incorrect
FDN.US First Trust Exchange 20260121 0 254.84 258.3 254 256.92 471300 256.92 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260121 0 60.48 61.2 60.48 61 9900 61 up up correct
FDVV.US Fidelity High Dividend ETF 20260121 0 56.86 57.185 56.565 57.04 1186200 57.04 up up correct
FEDM.US FEDM 20260121 0 60.49 60.49 60.31 60.31 400 60.31 down down correct
FEIG.US FEIG 20260121 0 41.29 41.44 41.29 41.435 500 41.1259 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260121 0 26.78 27.21 26.78 27.07 6536300 27.07 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260121 0 53.09 53.59 52.83 53.47 55900 53.47 up down incorrect
FEUS.US FEUS 20260121 0 73.19 74 73.19 73.873 2400 73.873 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260121 0 65.27 66.28 64.93 66 4645400 66 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260121 0 22.18 22.18 22.02 22.02 1400 22.02 down up incorrect
FFND.US Northern Lights Fund Trust II 20260121 0 30.73 30.995 30.64 30.95 12300 30.95 up up correct
FFTY.US Innovator ETFs Trust 20260121 0 38.29 38.29 36.92 37.51 147100 37.51 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260121 0 30.89 31.1 30.81 31.05 302100 31.05 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260121 0 74.59 76.08 74.59 75.95 175400 75.95 up up correct
FIDI.US Fidelity International High Dividend ETF 20260121 0 26.36 26.565 26.25 26.54 86000 26.54 up up correct
FIDU.US Fidelity Covington Trust 20260121 0 88.52 89.91 88.33 89.56 75100 89.56 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260121 0 3.62 4.2 3.62 4.2 76500 4.2 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260121 0 43.26 43.38 43.245 43.35 48400 43.0864 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260121 0 24.18 24.3994 24.08 24.35 51653 24.35 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260121 0 25.82 25.935 25.82 25.93 32900 25.7553 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260121 0 95.77 96.17 93.09 95.33 16100 95.33 down down correct
FIVA.US Fidelity International Value Factor ETF 20260121 0 35.41 35.67 35.24 35.64 235900 35.64 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260121 0 65.17 65.415 63.995 65.0339 15649 65.0339 down down correct
FIW.US First Trust Exchange 20260121 0 113.76 115.82 113.72 115.27 61400 115.27 up up correct
FLAU.US Franklin FTSE Australia ETF 20260121 0 32.03 32.185 31.945 32.161 4600 32.161 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260121 0 31.27 31.38 31.17 31.348 10600 31.348 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260121 0 20.59 21.17 20.59 21.17 131300 21.17 up up correct
FLCA.US Franklin Templeton ETF Trust 20260121 0 49.3 49.43 48.94 49.18 44400 49.18 down down correct
FLCB.US Franklin Templeton ETF Trust 20260121 0 21.6 21.65 21.59 21.65 333400 21.5043 up up correct
FLCH.US Franklin FTSE China ETF 20260121 0 24.72 24.82 24.55 24.75 73500 24.75 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260121 0 21.61 21.69 21.6097 21.675 48977 21.5305 up up correct
FLEE.US Franklin FTSE Europe ETF 20260121 0 37.32 37.57 37.09 37.555 91500 37.555 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260121 0 34.46 34.695 34.32 34.67 138700 34.67 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20260121 0 33.6 33.86 33.36 33.84 5000 33.84 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260121 0 20.48 20.51 20.46 20.505 66775 20.376 up down incorrect
FLIN.US Franklin FTSE India ETF 20260121 0 36.71 36.88 36.68 36.85 664100 36.85 up down incorrect
FLJH.US Franklin Templeton ETF Trust 20260121 0 39.53 39.93 39.34 39.84 249500 39.84 up up correct
FLJP.US Franklin FTSE Japan ETF 20260121 0 35.98 36.27 35.88 36.15 904700 36.15 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260121 0 37.28 38 37.24 37.81 321200 37.81 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260121 0 26.25 26.74 26.25 26.74 66800 26.74 up up correct
FLLV.US Franklin Templeton ETF Trust 20260121 0 63.6 63.94 63.5999 63.8946 11110 63.8946 up up correct
FLMB.US Franklin Liberty Federal Tax 20260121 0 23.81 23.85 23.73 23.83 170181 23.7197 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260121 0 24.98 25.01 24.96 25.01 1979161 24.8608 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20260121 0 36.93 37.42 36.85 36.95 26600 36.95 up down incorrect
FLRG.US Fidelity Covington Trust 20260121 0 37.77 38.22 37.72 38.07 12700 38.07 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260121 0 30.81 30.83 30.8005 30.82 2334198 30.6128 up up correct
FLRT.US Pacer Funds Trust 20260121 0 47.4 47.45 47.353 47.42 128497 46.9656 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260121 0 33.09 33.09 32.97 33.08 2000 33.08 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260121 0 27.02 27.121 26.909 27.09 141200 27.09 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260121 0 41.53 41.775 41.37 41.771 12300 41.771 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260121 0 50.67 50.7628 50.67 50.75 60086 50.4116 up up correct
FLTR.US VanEck Vectors ETF Trust 20260121 0 25.53 25.56 25.52 25.55 3154800 25.3695 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260121 0 64.99 65.699 64.89 65.39 178400 65.39 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260121 0 25.02 25.07 25.02 25.05 38900 24.8985 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260121 0 24.88 24.88 18.68 20.7 45100 20.7 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260121 0 57.73 58.29 57.68 58.29 52900 58.29 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260121 0 48 48.49 48 48.12 17200 48.12 up up correct
FMNY.US First Trust Exchange 20260121 0 26.77 26.77 26.69 26.73 5000 26.6472 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260121 0 13.29 13.36 13.22 13.28 10200 13.28 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260121 0 76.25 76.96 76.16 76.49 91300 76.49 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260121 0 33.61 34.28 33.59 34.17 1082700 34.17 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260121 0 27.32 27.72 27.32 27.65 145700 27.65 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260121 0 46.4 46.69 46.21 46.58 206400 46.58 up up correct
FNDE.US Schwab Strategic Trust 20260121 0 37.98 38.24 37.92 38.1 3097800 38.1 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260121 0 47.08 47.62 47.03 47.52 2180200 47.52 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260121 0 27.92 28.32 27.92 28.23 7739600 28.23 up up correct
FNGD.US MicroSectors FANG+ Index 20260121 0 6.09 6.28 5.88 6.03 7710520 60.3 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260121 0 185.59 189.461 182.421 186.43 15400 186.43 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260121 0 104.89 107 103.06 105.53 42000 105.53 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260121 0 64.99 65.489 64.11 64.95 68500 64.95 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260121 0 21.405 22.12 20.7 21.59 8116691 21.59 up down incorrect
FORH.US ETF Opportunities Trust 20260121 0 25 25.15 25 25.15 700 25.15 up down incorrect
FPE.US First Trust Preferred Securities and Income ETF 20260121 0 18.25 18.3 18.23 18.29 2202194 18.1983 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260121 0 19.38 19.42 19.36 19.415 477744 19.3303 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260121 0 166.94 166.94 163.32 165.76 31500 165.76 down down correct
FQAL.US Fidelity Quality Factor ETF 20260121 0 75.41 76.34 75.343 76 29200 76 up up correct
FREL.US Fidelity Covington Trust 20260121 0 27.81 27.876 27.535 27.76 302300 27.76 down down correct
FRI.US First Trust S&P REIT Index Fund 20260121 0 28.3 28.3 28.01 28.21 14000 28.21 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260121 0 21.86 22.09 21.641 22 54100 22 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260121 0 44.12 44.26 44.085 44.26 243000 43.9938 up up correct
FSIG.US First Trust Exchange 20260121 0 19.11 19.15 19.11 19.13 769525 19.0579 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260121 0 20.08 20.08 20.0601 20.075 369865 20.0224 down down correct
FSMD.US Fidelity Covington Trust 20260121 0 46 46.685 45.86 46.54 238300 46.54 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260121 0 52.05 52.39 51.81 52.32 132300 52.32 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260121 0 221.73 225.02 220.11 223.26 451800 223.26 up up correct
FTSD.US Franklin ETF Trust 20260121 0 90.96 91.07 90.95 91.063 20635 90.4628 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260121 0 20.1 20.1 20.08 20.082 49997 20.0361 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260121 0 56.08 56.1 55.43 55.87 414400 55.87 down down correct
FVAL.US Fidelity Value Factor ETF 20260121 0 72.12 73.065 72.12 72.81 56400 72.81 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260121 0 47.22 47.6 47.2 47.5 2064200 47.5 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260121 0 66.97 67.13 66.91 66.99 17585 66.8794 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260121 0 129.385 129.385 128.87 129.1 19937 128.6739 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260121 0 70.81 70.88 70.62 70.6614 58369 70.6481 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260121 0 70.23 71.08 70.23 71.06 9700 71.06 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260121 0 108.23 108.265 107.78 107.89 200480 107.7588 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260121 0 111.73 111.79 110.97 111.19 221100 111.19 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260121 0 64.26 64.58 63.92 64.58 35600 64.58 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260121 0 116.33 117.86 116.3 117.85 18100 117.85 up up correct
FXI.US iShares Trust 20260121 0 39.29 39.53 39.06 39.34 39539100 39.34 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260121 0 172.08 175.07 172.08 174.11 16400 174.11 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260121 0 17.36 17.73 17.36 17.58 1446100 17.58 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260121 0 60.4 61.52 60.4 61.19 113600 61.19 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260121 0 17.27 17.41 17.15 17.28 1600 17.28 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260121 0 46.49 46.55 46.06 46.41 3778200 46.41 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260121 0 58.15 58.19 58 58.07 148700 58.07 down down correct
FXZ.US First Trust Exchange 20260121 0 72.98 73.89 72.98 73.74 24400 73.74 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260121 0 50.1 50.51 50.1 50.45 12000 50.45 up up correct
GAMR.US ETF Managers Trust 20260121 0 86.78 88.4 86.78 87.774 1700 87.774 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260121 0 100.11 100.11 100.1 100.11 1189614 99.5634
GBLD.US Invesco MSCI Green Building ETF 20260121 0 18.1799 18.2245 18.1799 18.2245 284 18.0602 up up correct
GBUG.US iPath Gold ETN 20260121 0 53.11 53.11 50.05 50.65 310900 50.65 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260121 0 22.74 22.81 22.6 22.73 743000 22.73 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260121 0 41.5 41.57 41.45 41.55 141128 41.3141 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260121 0 41.61 41.68 41.5 41.65 9600 41.65 up down incorrect
GDOC.US Goldman Sachs ETF Trust 20260121 0 35.92 36.285 35.92 36.285 1000 36.285 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260121 0 104.9 105.33 100.56 101.29 34861200 101.29 down down correct
GDXD.US MicroSectors Gold Miners 20260121 0 4.44 5.04 4.405 4.91 2140780 49.1 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260121 0 139.07 139.52 133.08 134.74 7615900 134.74 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260121 0 431.15 434.445 378.821 389.1 835200 389.1 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260121 0 43.99 44.4 43.98 44.17 89793 44.17 up up correct
GGRW.US Gabelli ETFs Trust 20260121 0 34.62 34.807 34.62 34.807 400 34.807 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260121 0 45.55 45.625 45.535 45.575 6199 45.0983 up up correct
GIGB.US Goldman Sachs ETF Trust 20260121 0 46.26 46.4064 46.22 46.39 86641 46.066 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260121 0 70.86 71.2 70.64 71.12 30100 71.12 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260121 0 74.63 75.445 74.39 75.216 11100 75.216 up up correct
GLD.US SPDR Gold Trust 20260121 0 446.87 448 437.11 443.6 38830200 443.6 down down correct
GLDM.US World Gold Trust 20260121 0 96.19 96.435 94.12 95.54 23094400 95.54 down down correct
GLDX.US USCF ETF Trust 20260121 0 38.96 38.96 38.35 38.6197 14246 38.6197 down down correct
GLIN.US VanEck Vectors ETF Trust 20260121 0 44.21 44.36 44.12 44.22 12700 44.22 up up correct
GLL.US ProShares Trust II 20260121 0 20.51 21.41 20.39 20.8 8706000 20.8 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260121 0 38.12 38.436 37.854 38.28 33200 38.28 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260121 0 247.2 248.06 239.86 244.41 283000 244.41 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260121 0 142.93 143.77 142.56 143.45 18600 143.45 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260121 0 67.7 68.21 67.41 67.76 514700 67.76 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260121 0 52.38 52.38 49.81 50.38 55800 50.38 down up incorrect
GOEX.US Global X Funds 20260121 0 98.44 98.44 95.01 96.06 35600 96.06 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260121 0 60.76 60.9 60.36 60.66 28600 60.66 down up incorrect
GREK.US Global X MSCI Greece ETF 20260121 0 69.95 70.82 69.75 70.74 45000 70.74 up down incorrect
GRN.US iPath Series B Carbon ETN 20260121 0 34.02 34.302 34.02 34.302 2400 34.302 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260121 0 24.34 24.38 24.325 24.3699 46171 24.2033 up up correct
GSEU.US Goldman Sachs ETF Trust 20260121 0 46.175 46.55 45.97 46.53 15700 46.53 up up correct
GSG.US iShares S&P GSCI Commodity 20260121 0 24.4 24.42 24.29 24.4 484600 24.4
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260121 0 43.59 43.93 43.385 43.83 1236800 43.83 up down incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260121 0 47.68 47.7 47.68 47.7 400 47.3983 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260121 0 48.61 48.94 48.535 48.91 8400 48.91 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20260121 0 131.45 133.1 131.22 132.43 2444000 132.43 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20260121 0 36.84 37.12 36.79 37.044 1200 37.044 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260121 0 79.68 80.969 79.481 80.71 30400 80.71 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260121 0 50.18 50.18 50.17 50.17 536298 49.997 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260121 0 41.12 41.38 40.85 41.25 18200 41.25 up up correct
GTO.US Invesco Total Return Bond ETF 20260121 0 47.28 47.38 47.245 47.38 243070 47.2024 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260121 0 50.01 50.33 49.85 50.11 1034500 50.11 up up correct
GURU.US Global X Guru Index ETF 20260121 0 61.53 62.21 61.48 62.12 3000 62.12 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260121 0 23.85 25.25 23.85 24.69 1851800 24.69 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260121 0 157.62 160.172 157.255 159.36 33200 159.36 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260121 0 42.43 42.81 42.31 42.75 22900 42.75 up up correct
GXC.US SPDR Index Shares Funds 20260121 0 101.84 102.37 101.42 102.13 18500 102.13 up up correct
GXG.US Global X MSCI Colombia ETF 20260121 0 41.65 42.15 41.25 42.15 83575 42.15 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260121 0 13.5 13.62 13.4 13.58 28400 13.4984 up up correct
HACK.US ETF Series Solutions 20260121 0 77.69 78.185 76.96 77.53 93400 77.53 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260121 0 36.83 37.13 36.095 36.864 1600 36.864 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260121 0 66.06 66.36 65.79 66.2 38400 66.2 up up correct
HAUZ.US DBX ETF Trust 20260121 0 23.69 23.81 23.62 23.8 69900 23.8 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260121 0 40.971 41.359 40.85 41.24 21300 41.24 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260121 0 30.96 31.095 30.781 31.04 193100 31.04 up up correct
HDG.US ProShares Hedge Replication ETF 20260121 0 52.35 52.42 52.14 52.42 3800 52.42 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260121 0 16.32 16.32 16.08 16.14 88400 16.14 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260121 0 16.16 16.16 15.65 15.848 1000 15.6188 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260121 0 35.855 35.86 35.58 35.86 2800 35.86 up up correct
HDV.US iShares Core High Dividend ETF 20260121 0 126.73 127.87 126.73 127.8 823000 127.8 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260121 0 53.84 54.52 53.49 54.37 117800 54.37 up up correct
HEQT.US Simplify Exchange Traded Funds 20260121 0 32.02 32.32 32.02 32.22 68300 32.22 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260121 0 55.46 56.17 55.46 56.03 28700 56.03 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260121 0 44.61 45.215 44.35 45.18 474000 45.18 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260121 0 33.55 33.925 33.499 33.83 117700 33.83 up down incorrect
HHH.US ETF Managers Trust 20260121 0 82.15 82.86 81.22 82.79 396500 82.79 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260121 0 71.52 76.19 71.52 75 123100 75 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260121 0 4.53 4.53 4.21 4.3 404330 43 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260121 0 12.22 12.23 12.11 12.19 26382 11.9741 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260121 0 39.36 39.36 39.2526 39.34 88393 39.1223 down down correct
HOLD.US AdvisorShares Trust 20260121 0 30.92 31.0782 30.9199 31.0566 1253 31.0566 up up correct
HOMZ.US ETF Series Solutions 20260121 0 48.41 49.09 48.41 48.91 14864 48.8136 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260121 0 40.3 40.63 40.21 40.618 16000 40.618 up up correct
HTAB.US Hartford Exchange 20260121 0 19.13 19.19 19.12 19.185 43900 19.0699 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260121 0 37.53 37.93 37.52 37.888 14500 37.888 up up correct
HTRB.US Hartford Total Return Bond ETF 20260121 0 34.09 34.199 34.09 34.19 1892224 33.9764 up up correct
HTUS.US Exchange Traded Concepts Trust 20260121 0 39.41 39.732 39.41 39.71 8800 39.71 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260121 0 39.25 39.36 39.19 39.34 10000 39.34 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260121 0 47.23 47.38 47.21 47.31 48800 46.8532 up up correct
HYDW.US DBX ETF Trust 20260121 0 47.24 47.339 47.223 47.26 3800 46.8533 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260121 0 20.08 20.14 20.0516 20.09 165652 19.8771 up up correct
HYG.US iShares Trust 20260121 0 80.98 81.16 80.96 81.12 42023461 80.3276 up up correct
HYGH.US iShares U.S. ETF Trust 20260121 0 86.81 87.1 86.81 86.88 120653 85.9782 up up correct
HYGV.US FlexShares Trust 20260121 0 40.99 41.09 40.98 41.05 309300 40.5794 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260121 0 37.01 37.0854 37.0013 37.07 1103435 36.6915 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260121 0 25.06 25.21 25.01 25.08 1039815 24.8941 up up correct
HYS.US PIMCO 0 20260121 0 95.2 95.44 95.2 95.38 130149 94.1863 up up correct
HYTR.US CP High Yield Trend ETF 20260121 0 21.82 21.86 21.81 21.847 31900 21.6503 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260121 0 42.41 42.545 42.41 42.465 7179 42.0241 up up correct
IAI.US iShares U.S. Broker 20260121 0 185.8 189.13 185.61 186.94 98400 186.94 up up correct
IAK.US iShares U.S. Insurance ETF 20260121 0 130.17 131.01 129.2 130.33 74600 130.33 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260121 0 30.86 31.22 30.86 31.17 10400 31.17 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260121 0 57.03 59.06 57.03 58.76 215800 58.76 up up correct
IAU.US iShares Gold Trust 20260121 0 91.5 91.74 89.54 90.87 26241200 90.87 down down correct
IAUM.US iShares® Gold Trust Micro 20260121 0 48.44 48.57 47.405 48.11 15918300 48.11 down down correct
IBD.US Northern Lights Fund Trust IV 20260121 0 24.12 24.1999 24.05 24.15 71111 24.0137 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260121 0 24.26 24.26 24.25 24.26 650554 24.0962
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260121 0 24.31 24.315 24.3 24.3 623732 24.1311 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260121 0 25.47 25.49 25.44 25.49 833870 25.3042 up up correct
IBDU.US iShares Trust 20260121 0 23.42 23.53 23.4 23.43 1047200 23.2552 up up correct
IBDV.US iShares Trust 20260121 0 22.06 22.1 22.04 22.07 1145300 21.9075 up up correct
IBDW.US iShares Trust 20260121 0 21.15 21.17 21.115 21.165 598000 21.0041 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260121 0 32.25 32.25 32.05 32.09 94305 31.9553 down up incorrect
IBUY.US Amplify Online Retail ETF 20260121 0 73.71 74.31 73.51 74.109 21600 74.109 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260121 0 84.65 85.34 84.24 85.12 1708600 85.12 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260121 0 36.61 36.9 36.44 36.83 58900 36.83 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260121 0 34.06 34.17 33.91 34.14 20700 34.14 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260121 0 56.63 57.08 56.3 56.85 600100 56.85 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260121 0 28.61 29.5 28.53 29.5 60700 29.5 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260121 0 38.77 39.21 38.62 39.14 91500 39.14 up up correct
IDRV.US iShares Trust 20260121 0 39.27 39.825 39.16 39.667 39000 39.667 up up correct
IDU.US iShares U.S. Utilities ETF 20260121 0 109.7 109.74 108.63 109.45 121600 109.45 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260121 0 16.92 16.94 16.81 16.94 43200 16.94 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260121 0 71.07 71.68 71.01 71.38 19190900 71.38 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260121 0 72.25 73.04 71.91 72.86 1799000 72.86 up up correct
IEV.US iShares Trust 20260121 0 69.71 70.48 69.39 70.32 348100 70.32 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260121 0 24.07 24.84 24.07 24.81 619400 24.81 up up correct
IFED.US IFED 20260121 0 45.466 45.466 45.466 45.466 100 45.466
IG.US Principal Exchange 20260121 0 20.83 20.9398 20.83 20.9287 18139 20.7619 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260121 0 24.84 24.975 24.8076 24.9487 103099 24.736 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260121 0 50.47 50.895 50.395 50.81 3739317 50.3696 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260121 0 127.57 129.55 126.94 128.53 1213900 128.53 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260121 0 47.54 47.79 47.191 47.64 104100 47.64 up up correct
IHDG.US WisdomTree Trust 20260121 0 49.83 50.53 49.69 50.39 222100 50.39 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260121 0 85.4 87.12 85.35 87.1 83900 87.1 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260121 0 49.05 49.62 48.83 49.45 281200 49.45 up down incorrect
IHI.US iShares U.S. Medical Devices ETF 20260121 0 61.7 62.29 61.45 61.85 1532000 61.85 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260121 0 22.11 22.14 22.0701 22.13 11759 21.941 up down incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260121 0 24.76 24.7766 24.76 24.775 1972 24.6906 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260121 0 36.52 36.73 36.46 36.7 17500 36.7 up up correct
IJH.US iShares Trust 20260121 0 69.63 70.69 69.54 70.34 27446300 70.34 up up correct
IJJ.US iShares S&P Mid 20260121 0 137.41 140.15 137.41 139.65 318600 139.65 up up correct
IJK.US iShares S&P Mid 20260121 0 103.12 104.24 102.52 103.68 290700 103.68 up up correct
IJR.US iShares Core S&P Small 20260121 0 127.86 130.55 127.71 130.12 5952800 130.12 up down incorrect
IJS.US iShares S&P Small 20260121 0 120.82 123.82 120.82 123.42 412800 123.42 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260121 0 33.92 34.1 33.858 34.1 9800 34.1 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260121 0 94.05 95.26 94 94.77 23900 94.77 up up correct
ILCG.US iShares Morningstar Growth ETF 20260121 0 102.71 104.13 102.33 103.47 85400 103.47 up up correct
ILCV.US iShares Morningstar Value ETF 20260121 0 95.06 96.08 95.02 95.75 315500 95.75 up up correct
ILDR.US First Trust Exchange 20260121 0 33.04 33.36 32.69 33.21 297500 33.21 up up correct
ILF.US iShares Latin America 40 ETF 20260121 0 33.37 33.86 33.31 33.85 5515700 33.85 up up correct
ILTB.US iShares Trust 20260121 0 49.54 49.89 49.445 49.83 65531 49.4342 up up correct
IMCB.US iShares Morningstar Mid 20260121 0 85.29 86.27 85.26 86.06 41700 86.06 up up correct
IMCG.US iShares Morningstar Mid 20260121 0 82.52 83.48 82.14 83.14 87400 83.14 up up correct
IMTB.US iShares Core 5 20260121 0 44.11 44.23 44.11 44.19 35911 43.8701 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260121 0 49.83 50.255 49.53 50.02 2262900 50.02 up up correct
INCO.US Columbia India Consumer ETF 20260121 0 61.31 61.62 61.28 61.44 28400 61.44 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260121 0 51.47 51.63 51.08 51.47 40700 51.47
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260121 0 39.04 39.14 38.57 38.8597 16890 38.8319 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260121 0 49.15 49.2 48.705 49.19 227400 49.19 up up correct
INKM.US SSGA Active Trust 20260121 0 33.51 33.59 33.5 33.59 900 33.59 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260121 0 24.19 24.25 24.19 24.23 431100 24.1061 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260121 0 38.68 39.03 38.53 38.95 187400 38.95 up up correct
IOCT.US Innovator ETFs Trust 20260121 0 35.06 35.52 35.06 35.52 11800 35.52 up up correct
IOO.US iShares Global 100 ETF 20260121 0 125.61 127.06 125.09 126.35 185000 126.35 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260121 0 75.95 76.53 75.77 76.35 95200 76.35 up up correct
IPAY.US ETF Series Solutions 20260121 0 50.12 50.995 50.12 50.8 25000 50.8 up up correct
IPO.US Renaissance IPO ETF 20260121 0 47.51 47.51 45.78 46.85 24700 46.85 down down correct
IPOS.US Renaissance International IPO ETF 20260121 0 18.855 19.01 18.69 18.835 2600 18.835 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260121 0 31.57 31.91 31.54 31.8 182200 31.8 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260121 0 38.18 38.44 38.03 38.38 10600 38.38 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260121 0 46.73 47.07 46.45 46.93 1624500 46.93 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260121 0 35.85 36.116 35.675 36.116 3400 36.116 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260121 0 55.1 55.269 54.94 55.269 900 55.269 up up correct
ISCB.US iShares Morningstar Small 20260121 0 68.66 69.46 68.6 69.46 4600 69.46 up up correct
ISCF.US iShares Trust 20260121 0 43.11 43.37 42.88 43.33 46300 43.33 up down incorrect
ISCG.US iShares Morningstar Small 20260121 0 59.14 59.59 58.61 59.52 29900 59.52 up down incorrect
ISCV.US iShares Morningstar Small 20260121 0 71.86 73.04 71.86 73.04 25800 73.04 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20260121 0 61.63 62.17 61.43 62.08 8900 62.08 up down incorrect
ISWN.US Amplify ETF Trust 20260121 0 21.77 21.88 21.77 21.86 3000 21.86 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260121 0 37.989 38.11 37.793 38.11 3900 38.11 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260121 0 60.49 61.19 60.23 61.101 5200 61.101 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260121 0 149.08 151.05 148.7 150.32 9116300 150.32 up up correct
IVE.US iShares Trust 20260121 0 214.71 217.34 214.64 216.62 1238600 216.62 up up correct
IVES.US ETF Managers Trust 20260121 0 32.42 32.62 31.81 32.28 1090400 32.28 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260121 0 39.14 39.54 39.01 39.42 1591700 39.42 up up correct
IVOG.US Vanguard S&P Mid 20260121 0 127.9 129.32 127.38 128.81 17400 128.81 up up correct
IVOL.US Krane Shares Trust 20260121 0 18.9 18.97 18.89 18.92 230800 18.8065 up up correct
IVOO.US Vanguard Admiral Funds 20260121 0 117.97 119.61 117.85 119.14 139200 119.14 up up correct
IVOV.US Vanguard S&P Mid 20260121 0 105.55 107.14 105.55 107.1 12900 107.1 up up correct
IVV.US iShares Core S&P 500 ETF 20260121 0 682.66 691.79 681.17 688.32 8142200 688.32 up up correct
IVW.US iShares S&P 500 Growth ETF 20260121 0 121.11 122.91 120.66 122.07 7172200 122.07 up up correct
IWB.US iShares Russell 1000 ETF 20260121 0 373.03 377.96 372.25 376.12 2636600 376.12 up up correct
IWC.US iShares Micro 20260121 0 170.93 172.75 168.64 172.45 89200 172.45 up up correct
IWD.US iShares Russell 1000 Value ETF 20260121 0 216.86 219.79 216.86 219.13 4476500 219.13 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260121 0 51.23 52.3 51.23 51.788 600 51.788 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260121 0 459.59 465.77 457.08 462.42 2032700 462.42 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260121 0 53.38 54.547 53.07 54.547 1300 54.547 up up correct
IWL.US iShares Russell Top 200 ETF 20260121 0 168.76 171.02 168.52 170.17 65300 170.17 up up correct
IWM.US iShares Trust 20260121 0 264.64 268.59 262.92 267.79 59952800 267.79 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260121 0 27.06 27.516 26.802 27.516 6000 27.516 up up correct
IWN.US iShares Russell 2000 Value ETF 20260121 0 194.32 198.07 194.32 197.61 664700 197.61 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260121 0 348.56 351.96 343.73 350.66 348100 350.66 up up correct
IWP.US iShares Russell Mid 20260121 0 139.04 140.29 138.15 139.65 814600 139.65 up up correct
IWR.US iShares Russell Mid 20260121 0 99.91 101.2 99.84 100.86 3288000 100.86 up up correct
IWS.US iShares Russell Mid 20260121 0 147.28 149.33 147.28 148.88 407500 148.88 up up correct
IWV.US iShares Russell 3000 ETF 20260121 0 387.57 392.74 386.83 391.06 301900 391.06 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260121 0 94.09 95.38 94.07 95.09 296500 95.09 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260121 0 267.77 271.5 266.37 269.56 364000 269.56 up up correct
IXC.US iShares Global Energy ETF 20260121 0 44.59 45.24 44.59 45.03 457800 45.03 up up correct
IXG.US iShares Global Financials ETF 20260121 0 119.69 121.03 119.55 120.4 45200 120.4 up up correct
IXJ.US iShares Global Healthcare ETF 20260121 0 98.29 99.88 98.03 99.79 166200 99.79 up up correct
IXN.US iShares Global Tech ETF 20260121 0 104.98 106.67 104.48 105.75 255400 105.75 up up correct
IXP.US iShares Global Comm Services ETF 20260121 0 117.51 119.4 117.32 119.01 49700 119.01 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260121 0 103.85 105.64 103.85 105.32 194700 105.32 up up correct
IYE.US iShares U.S. Energy ETF 20260121 0 51.08 51.92 51.08 51.63 1983100 51.63 up up correct
IYF.US iShares U.S. Financials ETF 20260121 0 127.43 128.59 127.16 127.82 322300 127.82 up up correct
IYG.US iShares U.S. Financial Services ETF 20260121 0 90.52 91.35 90.43 90.8 79500 90.8 up up correct
IYH.US iShares U.S. Healthcare ETF 20260121 0 65.25 66.64 65.25 66.53 1309400 66.53 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260121 0 69.56 69.71 68.95 69.65 307400 69.65 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260121 0 171.78 173 170.98 172.7 72800 172.7 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260121 0 97.08 97.25 95.94 96.65 12414700 96.65 down up incorrect
IYW.US iShares U.S. Technology ETF 20260121 0 195.73 198.89 194.7 197.17 1587500 197.17 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260121 0 165.81 167.79 165.52 167.03 45400 167.03 up down incorrect
JAAA.US Janus Detroit Street Trust 20260121 0 50.76 50.77 50.75 50.77 4319300 50.3956 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260121 0 46.27 46.43 46.27 46.39 155447 46.0783 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260121 0 54.756 54.756 54.756 54.756 100 54.756
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260121 0 1.73 1.89 1.72 1.85 2694363 37 up up correct
JEPI.US J.P. Morgan Exchange 20260121 0 57.78 58.32 57.699 58.19 6261900 57.5083 up up correct
JETS.US U.S. Global Jets ETF 20260121 0 28.59 29.105 28.575 28.95 5429800 28.95 up up correct
JHCB.US John Hancock Exchange 20260121 0 21.495 21.574 21.495 21.57 12700 21.4582 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260121 0 34.44 34.71 34.12 34.55 65900 34.55 up up correct
JHMB.US John Hancock Exchange 20260121 0 22.26 22.26 22.16 22.185 15700 22.0896 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260121 0 42.39 42.79 42.2 42.69 154900 42.69 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260121 0 80.67 81.695 80.64 81.385 118100 81.385 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260121 0 68.52 69.55 68.51 69.26 282000 69.26 up up correct
JHMU.US John Hancock Exchange 20260121 0 26.33 26.41 26.313 26.41 6500 26.3119 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260121 0 44.78 45.69 44.779 45.518 56600 45.518 up up correct
JIG.US J.P. Morgan Exchange 20260121 0 76.37 76.83 75.89 76.65 15300 76.65 up up correct
JIGB.US J.P. Morgan Exchange 20260121 0 45.82 45.97 45.731 45.97 48056 45.6045 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260121 0 94.05 95.2599 94 94.77 23869 94.77 up up correct
JKE.US iShares Morningstar Growth ETF 20260121 0 102.71 104.13 102.33 103.465 85443 103.465 up up correct
JKF.US iShares Morningstar Value ETF 20260121 0 95.06 96.08 95.02 95.745 315489 95.745 up down incorrect
JKG.US iShares Morningstar Mid 20260121 0 85.29 86.27 85.255 86.06 41662 86.06 up down incorrect
JKJ.US iShares Morningstar Small 20260121 0 68.66 69.4571 68.6 69.4571 4577 69.4571 up down incorrect
JKK.US iShares Morningstar Small 20260121 0 59.14 59.5883 58.61 59.52 29857 59.52 up down incorrect
JMBS.US Janus Henderson Mortgage 20260121 0 45.78 45.85 45.7197 45.84 1258761 45.4431 up down incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260121 0 69.72 70.64 69.57 70.3 681300 70.3 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260121 0 97.7 97.92 97.68 97.86 3689541 96.7748 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260121 0 305.76 306.49 278.86 285.6 453600 285.6 down down correct
JOJO.US Tidal ETF Trust 20260121 0 15.5 15.606 15.5 15.606 3700 15.4758 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260121 0 68.07 69 65.81 66.24 408800 66.24 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260121 0 63.41 63.74 63.392 63.58 12500 63.58 up up correct
JPIE.US J.P. Morgan Exchange 20260121 0 46.33 46.35 46.313 46.35 1044500 45.9407 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260121 0 70.1 70.435 69.835 70.339 10400 70.339 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260121 0 40.24 40.45 40.24 40.4114 8553 40.0395 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260121 0 112.95 114.298 112.95 113.92 13600 113.92 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260121 0 53.61 54.27 53.583 54.19 43800 54.19 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260121 0 128.29 129.362 128.29 129.165 16300 129.165 up up correct
JPXN.US iShares JPX 20260121 0 90.24 90.82 90.16 90.74 10800 90.74 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260121 0 63.51 64.25 63.42 63.98 1199300 63.98 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260121 0 47.57 47.58 47.53 47.57 294600 47.231
JSTC.US Tidal ETF Trust 20260121 0 20.48 20.76 20.48 20.696 35500 20.696 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260121 0 61.29 61.89 61.29 61.72 1400 61.72 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260121 0 96.28 97.45 96.28 97.109 6100 97.109 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260121 0 50.26 51.16 50.26 50.95 73100 50.95 up up correct
JXI.US iShares Global Utilities ETF 20260121 0 80.18 80.18 79.38 79.89 58900 79.89 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260121 0 32.29 32.6 32.25 32.56 6300 32.56 up up correct
KBA.US KraneShares Trust 20260121 0 31.11 31.34 30.86 31.2 1342300 31.2 up down incorrect
KBE.US SPDR S&P Bank ETF 20260121 0 62.73 65.07 62.73 64.78 2466900 64.78 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260121 0 16.047 16.09 15.855 16.09 16000 16.09 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20260121 0 158.17 161.02 157.65 159.81 20300 159.81 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260121 0 26.385 26.57 26.315 26.47 5200 26.47 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260121 0 39.86 41.22 39.851 40.7 87700 40.7 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260121 0 27.83 28.57 27.83 28.57 3200 28.57 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260121 0 27.47 27.65 27.3 27.6 10300 27.6 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260121 0 24.825 24.825 24.825 24.825 300 24.4542
KIE.US SPDR S&P Insurance ETF 20260121 0 58.36 58.71 57.79 58.42 2043900 58.42 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260121 0 53.62 53.965 53.2999 53.8178 6808 53.8178 up down incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260121 0 26.22 26.35 26.21 26.21 78700 26.21 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260121 0 11.95 11.95 11.935 11.935 200 11.935 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260121 0 120.23 120.932 120.13 120.932 900 120.932 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260121 0 22.48 24.77 22.19 22.4 21817600 22.4 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260121 0 65.21 65.8 64.11 65.56 67700 65.56 up up correct
KONG.US ETF Opportunities Trust 20260121 0 31.18 31.18 31.067 31.067 100 31.067 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260121 0 47.31 47.41 47.2201 47.405 84530 47.008 up up correct
KORU.US Direxion Shares ETF Trust 20260121 0 286.1 301.62 284.77 297.47 187800 297.47 up up correct
KRBN.US KraneShares Global Carbon ETF 20260121 0 34.52 34.825 34.04 34.66 211300 34.66 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260121 0 67.62 70.37 67.52 70.08 29438400 70.08 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260121 0 38.11 38.405 38.11 38.3 743900 38.3 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260121 0 21.62 21.75 21.54 21.54 165500 21.54 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260121 0 18.37 18.455 18.32 18.4 11500 18.4 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260121 0 26.02 26.14 25.93 26.116 2900 26.116 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260121 0 35.73 35.82 35.25 35.58 34660400 35.58 down down correct
KXI.US iShares Global Consumer Staples ETF 20260121 0 66.88 67.07 66.47 67.03 136400 67.03 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260121 0 19.17 19.41 17.84 17.9 2620100 17.9 down down correct
LABU.US Direxion Shares ETF Trust 20260121 0 170.51 182.004 168.3 181.45 665800 181.45 up up correct
LCR.US Leuthold Core ETF 20260121 0 38.54 38.6 38.46 38.6 3100 38.6 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260121 0 55.86 56.21 55.64 56.178 4500 56.178 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260121 0 73.88 74.57 73.63 74.278 25100 74.278 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260121 0 96.06 96.12 96.06 96.1096 149572 95.492 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260121 0 41.91 42.02 41.91 42 186600 42 up up correct
LGH.US HCM Defender 500 Index ETF 20260121 0 61.17 62.18 61.06 61.803 23500 61.803 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260121 0 180.81 182.05 180.57 181.79 19600 181.79 up up correct
LGOV.US First Trust Exchange 20260121 0 21.67 21.745 21.64 21.74 160900 21.6643 up up correct
LIT.US Global X Funds 20260121 0 71.92 72.67 71.8 72.53 535600 72.53 up up correct
LOPP.US Gabelli ETFs Trust 20260121 0 35.49 35.49 35.418 35.418 1300 35.418 down down correct
LOUP.US Innovator ETFs Trust 20260121 0 80.44 80.6 78.721 80.15 35000 80.15 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260121 0 110.13 110.66 110.03 110.56 38616551 109.7746 up up correct
LQDB.US iShares Trust 20260121 0 87.035 87.402 87.035 87.402 1200 86.7276 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260121 0 93.84 94.23 93.75 94.11 163600 93.2405 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260121 0 68.56 69.41 68.37 69.08 325300 69.08 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260121 0 46.5 46.975 46.39 46.742 2200 46.742 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260121 0 46.4 46.85 46.4 46.76 17500 46.76 up up correct
LSAT.US Two Roads Shared Trust 20260121 0 38.93 39.22 38.75 39.17 65900 39.17 up up correct
LTL.US ProShares Ultra Telecommunications 20260121 0 26.34 26.87 26.34 26.77 4600 26.77 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260121 0 51.58 52.08 51.47 52.03 87300 52.03 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260121 0 55.22 55.994 55.22 55.994 200 55.994 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260121 0 20.69 20.72 20.66 20.72 7500 20.72 up up correct
MBOX.US Freedom Day Dividend ETF 20260121 0 36.63 36.79 36.59 36.786 11600 36.786 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260121 0 20.82 20.84 20.7948 20.84 7238 20.7136 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260121 0 635.72 645.73 635.11 642.45 1357300 642.45 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260121 0 98.55 99.4 97.8 98.87 47300 98.87 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260121 0 88.46 90.18 88.46 89.84 110400 89.84 up up correct
META.US Roundhill Ball Metaverse ETF 20260121 0 606.74 618.27 600.08 612.96 14494660 612.96 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260121 0 31.93 33.029 31.525 31.77 77900 31.77 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260121 0 39.78 39.97 38.921 39.905 23300 39.905 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260121 0 24.95 25.135 24.95 25.102 12100 25.102 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260121 0 58.31 58.7 58.31 58.64 7700 58.64 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260121 0 248.4 251.71 247.89 250.29 147800 250.29 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260121 0 398.59 404.28 396.61 401.42 749300 401.42 up up correct
MGV.US Vanguard World Fund 20260121 0 145.35 147.39 145.35 147 696400 147 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260121 0 66.73 67.399 66.73 67.399 2500 67.3811 up up correct
MIDE.US DBX ETF Trust 20260121 0 34.959 34.959 34.959 34.959 100 34.959
MIDU.US Direxion Shares ETF Trust 20260121 0 58.85 61.63 58.85 60.76 98000 60.76 up up correct
MINO.US PIMCO ETF Trust 20260121 0 45.42 45.5 45.39 45.465 177200 45.1683 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260121 0 100.6 100.62 100.59 100.61 2218467 99.9318 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260121 0 28.75 29.4 28.26 28.66 83300 28.66 down down correct
MLPA.US Global X MLP ETF 20260121 0 50.85 51.03 50.35 50.56 248474 49.5909 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260121 0 26.6 26.6 26.11 26.145 2200 26.145 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260121 0 61.3 61.3 60.65 60.662 1100 60.662 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260121 0 62.39 63.06 62.2 62.55 273341 61.859 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260121 0 24.1 24.1 23.99 24.06 106053 23.9067 down down correct
MMIT.US IndexIQ Active ETF Trust 20260121 0 24.47 24.49 24.4228 24.49 296903 24.3509 up up correct
MMLG.US First Trust Exchange 20260121 0 34.583 34.71 34.17 34.472 24200 34.472 down down correct
MMSC.US MMSC 20260121 0 26.09 26.317 25.8 26.26 36600 26.26 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260121 0 296 296.12 294.96 294.96 500 294.96 down down correct
MNA.US IQ Merger Arbitrage ETF 20260121 0 36.17 36.17 36.0417 36.1 60269 36.1 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260121 0 77.42 78.77 77.37 78.69 345400 78.69 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260121 0 11.2 11.23 11.05 11.21 1674800 11.21 up down incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260121 0 57.26 57.26 57.26 57.26 200 57.26
MSOS.US AdvisorShares Pure US Cannabis ETF 20260121 0 4.505 4.66 4.465 4.52 3727100 4.52 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260121 0 44.59 44.64 44.49 44.5932 4220 44.3204 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260121 0 39.14 39.14 39.136 39.136 100 39.136 down up incorrect
MUB.US iShares Trust 20260121 0 107.29 107.535 107.145 107.5 4512346 106.9342 up up correct
MUNI.US PIMCO ETF Trust 20260121 0 52.63 52.675 52.57 52.67 546505 52.3925 up up correct
MUSI.US American Century Multisector Income ETF 20260121 0 44.158 44.29 44.14 44.24 17100 43.85 up up correct
MUST.US Columbia Multi 20260121 0 20.76 20.83 20.6801 20.83 452486 20.7258 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260121 0 16.13 16.309 15.97 16.309 3800 15.6788 up up correct
MVV.US ProShares Ultra MidCap400 20260121 0 76.83 79.63 76.83 78.84 124600 78.84 up up correct
MXI.US iShares Global Materials ETF 20260121 0 105.73 106.03 105.33 105.9 23500 105.9 up up correct
MYY.US ProShares Short MidCap400 20260121 0 16.62 16.65 16.44 16.49 5300 16.49 down down correct
MZZ.US ProShares UltraShort MidCap400 20260121 0 7.03 7.06 6.96 7 1900 7 down down correct
NACP.US Impact Shares Trust I 20260121 0 50.54 51.15 50.54 51.15 2700 51.15 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260121 0 64.56 70.77 64.05 68.59 1587400 68.59 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260121 0 76.56 77.03 76.359 76.65 41800 76.65 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260121 0 35.853 35.853 35.853 35.853 200 35.853
NERD.US Listed Funds Trust 20260121 0 23.85 23.85 23.655 23.748 1600 23.748 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260121 0 25.07 25.07 24.9 25.06 26400 24.8552 down down correct
NFLT.US Virtus Newfleet Multi 20260121 0 23.05 23.06 22.97 23.045 354597 22.9463 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260121 0 59.83 60.27 59.79 60.12 64600 60.12 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260121 0 151.94 153 146.3 151.04 997800 151.04 down down correct
NORW.US Global X MSCI Norway ETF 20260121 0 31.04 31.6 31.04 31.55 13700 31.55 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260121 0 12.685 12.803 12.258 12.75 2340 63.75 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260121 0 20.58 21.96 20.58 21.03 87500 21.03 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260121 0 40.1 40.44 40.1 40.387 4000 40.387 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260121 0 44.8 45.16 44.64 45.12 16500 45.12 up up correct
NTSX.US WisdomTree Trust 20260121 0 54.4 55.04 54.3 54.86 107400 54.86 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260121 0 21.165 21.209 21.165 21.205 1905 21.0605 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260121 0 22.325 22.3799 22.325 22.375 166106 22.2391 up up correct
NUGO.US Nushares ETF Trust 20260121 0 38.81 39.03 38.581 38.963 8300 38.963 up up correct
NUGT.US Direxion Shares ETF Trust 20260121 0 272.21 273.94 250.11 254.27 1219600 254.27 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260121 0 21.69 21.73 21.68 21.715 16700 21.4958 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260121 0 23.365 23.3807 23.3637 23.3807 4051 23.242 up down incorrect
NWLG.US Nuveen Winslow Large 20260121 0 36.757 36.757 36.757 36.757 100 36.757
NYF.US iShares New York Muni Bond ETF 20260121 0 53.68 53.75 53.62 53.75 165567 53.4769 up down incorrect
OALC.US Unified Series Trust 20260121 0 35.64 36.06 35.56 35.91 29400 35.91 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260121 0 28.31 28.34 28.16 28.201 7200 28.201 down down correct
OCIO.US ClearShares OCIO ETF 20260121 0 35.154 35.154 35.154 35.154 300 35.154
OEF.US iShares S&P 100 ETF 20260121 0 335.84 340.53 334.94 338.56 818000 338.56 up up correct
OGCP.US Empire State Realty OP L.P 20260121 0 6.15 6.15 6.15 6.15 288 6.1072
OIH.US VanEck Vectors ETF Trust 20260121 0 330.07 340.13 330.07 339.26 903500 339.26 up down incorrect
OILU.US Bank of Montreal 20260121 0 27.82 29.41 27.82 28.85 297400 28.85 up down incorrect
OND.US ProShares Trust 20260121 0 40.145 40.381 40.145 40.381 600 40.381 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260121 0 135.2 136.173 135.09 136.173 2500 136.173 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260121 0 137.69 139.11 137.69 139.04 16600 139.04 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260121 0 119.31 120.6 119.31 120.59 14900 120.59 up up correct
ONLN.US ProShares Online Retail ETF 20260121 0 61.4 61.65 60.84 61.65 4000 61.65 up up correct
ONOF.US Global X Funds 20260121 0 37.41 37.77 37.41 37.737 3100 37.737 up up correct
OPER.US ETF Series Solutions 20260121 0 100.21 100.229 100.21 100.227 1100 99.6793 up up correct
OUNZ.US VanEck Merk Gold Trust 20260121 0 46.77 46.88 45.77 46.45 5123500 46.45 down down correct
OVB.US Overlay Shares Core Bond ETF 20260121 0 20.44 20.62 20.44 20.62 3000 20.4352 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260121 0 30.2 30.37 30.03 30.37 22400 29.847 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260121 0 52.86 53.641 52.86 53.56 98000 52.6364 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260121 0 39.215 39.58 39.2 39.48 45900 39.48 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260121 0 21.47 21.61 21.47 21.58 39000 21.3955 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260121 0 38.08 38.67 38.04 38.67 23500 38.005 up up correct
OVT.US Listed Funds Trust 20260121 0 21.888 22.03 21.888 22.03 4000 21.799 up up correct
OWNS.US Impact Shares Trust I 20260121 0 17.49 17.53 17.485 17.51 8000 17.51 up up correct
PAB.US PGIM ETF Trust 20260121 0 42.73 42.77 42.67 42.759 6200 42.4633 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260121 0 54.07 54.88 54.07 54.8 24800 54.6996 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260121 0 169.5 171.36 165.95 168.77 584900 168.77 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260121 0 49.13 49.71 49.13 49.71 5500 49.6246 up up correct
PBD.US Invesco Global Clean Energy ETF 20260121 0 17.42 17.66 17.39 17.58 130500 17.58 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260121 0 81.69 83.48 81.67 83.48 7900 83.48 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260121 0 46.52 46.91 46.52 46.91 9755 46.91 up up correct
PBP.US Invesco Exchange 20260121 0 22.54 22.73 22.507 22.69 44541 22.4894 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260121 0 35.1 35.5 34.01 35.12 1286600 35.12 up up correct
PCEF.US Invesco Exchange 20260121 0 19.86 20.03 19.86 19.97 141887 19.8417 up up correct
PCY.US Invesco Exchange 20260121 0 21.46 21.61 21.39 21.58 326700 21.4779 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260121 0 43.82 44.13 43.77 44.06 14000 44.06 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260121 0 60.88 61.35 60.59 61.15 29400 61.15 up up correct
PEXL.US Pacer Funds Trust 20260121 0 62.32 62.9545 62.32 62.9545 693 62.9383 up up correct
PFFA.US ETFis Series Trust I 20260121 0 21.65 21.83 21.63 21.82 1054446 21.6491 up up correct
PFFD.US Global X U.S. Preferred ETF 20260121 0 19.41 19.54 19.41 19.53 647022 19.3285 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260121 0 8.48 8.5318 8.4484 8.5318 4623 8.3855 up up correct
PFFR.US ETFis Series Trust I 20260121 0 18.18 18.2292 18.02 18.2 80339 18.0777 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260121 0 22.5 22.57 22.485 22.57 57200 22.3018 up up correct
PFIG.US Invesco Exchange 20260121 0 24.2 24.22 24.1615 24.22 18756 24.1378 up up correct
PFIX.US Simplify Exchange Traded Funds 20260121 0 48.31 48.631 47.109 47.25 574500 47.0365 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260121 0 19.75 19.75 19.69 19.74 103200 19.5709 down down correct
PFUT.US Putnam Sustainable Future ETF 20260121 0 25.27 25.48 25.21 25.43 15700 25.43 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260121 0 18.3 18.43 18.28 18.42 648781 18.2759 up up correct
PGF.US Invesco Financial Preferred ETF 20260121 0 14.25 14.36 14.25 14.34 140099 14.2762 up up correct
PGHY.US Invesco Exchange 20260121 0 19.88 19.93 19.86 19.92 97664 19.811 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260121 0 43.14 43.43 42.91 43.25 12100 43.25 up up correct
PGX.US Invesco Preferred ETF 20260121 0 11.33 11.39 11.3201 11.38 9184184 11.3262 up up correct
PHB.US Invesco Exchange 20260121 0 18.58 18.62 18.575 18.62 50434 18.5355 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260121 0 37.39 37.62 37.31 37.6 1600 37.6 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260121 0 35.61 35.705 35.61 35.6889 103561 35.2984 up up correct
PHYS.US Sprott Physical Gold Trust 20260121 0 37.18 37.19 36.35 36.92 17424300 36.92 down down correct
PICB.US Invesco Exchange 20260121 0 23.85 23.91 23.795 23.83 86696 23.7687 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260121 0 94.61 94.665 94.61 94.665 100 94.665 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260121 0 12.51 12.78 12.225 12.67 102800 12.67 up down incorrect
PIN.US Invesco India ETF 20260121 0 23.09 23.22 23.07 23.19 37800 23.19 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260121 0 37.52 37.92 37.32 37.81 119200 37.81 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260121 0 104.15 105.84 104.15 105.69 26400 105.69 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260121 0 100.39 101.86 99.89 101.35 49000 101.35 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260121 0 36.46 36.828 36.41 36.72 29000 36.72 up up correct
PLTM.US GraniteShares Platinum Trust 20260121 0 23.95 24.52 23.47 23.91 3078200 23.91 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260121 0 177.45 178.7 175.4 178.48 408400 178.48 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260121 0 226 231.77 221.87 226.3 1810500 226.3 up down incorrect
PQDI.US Principal Exchange 20260121 0 19.64 19.7 19.62 19.695 4400 19.5167 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260121 0 19.09 19.1272 19.09 19.11 306260 18.9468 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260121 0 48.05 48.76 48.05 48.61 624700 48.61 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260121 0 92.85 95.98 92.4 95.3 87500 95.3 up up correct
PSIL.US PSIL 20260121 0 17.33 17.57 17.26 17.48 13900 17.48 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260121 0 32.26 32.34 32.18 32.33 109350 31.97 up up correct
PSLV.US Sprott Physical Silver Trust 20260121 0 31.05 31.16 29.56 30.36 18173300 30.36 down down correct
PSP.US Invesco Exchange 20260121 0 68.12 68.88 67.91 68.75 32000 68.75 up up correct
PSQ.US ProShares Trust 20260121 0 30.51 30.6 29.97 30.18 19146400 30.18 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260121 0 92.61 92.85 92.61 92.85 1000 92.85 up up correct
PST.US ProShares UltraShort 7 20260121 0 22.41 22.87 22.34 22.34 12200 22.34 down down correct
PTBD.US Pacer Funds Trust 20260121 0 19.5 19.53 19.48 19.53 23300 19.3614 up up correct
PTEST.US X 20260121 0 24.97 24.97 24.97 24.97 23670 24.97
PTIN.US Pacer Trendpilot International ETF 20260121 0 32.68 33.035 32.565 32.89 28500 32.89 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260121 0 49.72 49.74 49.71 49.72 5178507 49.3714
PUTW.US WisdomTree Trust 20260121 0 33.1 33.56 33.1 33.46 93172 33.2103 up up correct
PVI.US Invesco Exchange 20260121 0 24.76 24.77 24.71 24.719 3570 24.685 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260121 0 132.11 134.25 131.66 133.58 37800 133.58 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260121 0 66.97 67.43 66.96 67.31 32600 67.31 up up correct
PWZ.US Invesco Exchange 20260121 0 24.09 24.16 24.04 24.16 362539 24.0856 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260121 0 29.1 29.5 29.07 29.15 8700 29.15 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260121 0 68.17 68.82 68.02 68.55 65600 68.55 up down incorrect
PXH.US Invesco Exchange 20260121 0 26.99 27.21 26.97 27.15 301400 27.15 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260121 0 33.6 34.34 33.6 34.31 17000 34.31 up up correct
PZA.US Invesco Exchange 20260121 0 23.1 23.16 23.06 23.16 1136428 23.0933 up up correct
PZT.US Invesco Exchange 20260121 0 22.23 22.23 22.12 22.184 13585 22.1198 down up incorrect
QAI.US IQ Hedge Multi 20260121 0 34.2 34.33 34.14 34.27 56500 34.27 up down incorrect
QARP.US DBX ETF Trust 20260121 0 60.012 60.59 60.012 60.463 5100 60.463 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260121 0 80.87 81.43 80.84 81.41 4000 81.41 up up correct
QDF.US FlexShares Trust 20260121 0 80.84 81.84 80.78 81.46 91100 81.46 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260121 0 36.45 36.5641 36.42 36.5641 3403 36.3858 up up correct
QDPL.US Pacer Funds Trust 20260121 0 42.26 42.81 42.205 42.67 162700 42.3382 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260121 0 92.58 93.28 92.1 93.05 69900 93.05 up up correct
QEMM.US SPDR Index Shares Funds 20260121 0 69.61 70.2 69.39 69.46 1600 69.46 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260121 0 113.27 114.78 113.01 114.27 105732 114.243 up up correct
QID.US ProShares UltraShort QQQ 20260121 0 20.57 20.67 19.82 20.11 56382200 20.11 down down correct
QINT.US American Century Quality Diversified International ETF 20260121 0 65.92 66.51 65.77 66.39 18840 66.342 up up correct
QLD.US ProShares Ultra QQQ 20260121 0 69.04 71.52 68.69 70.54 9095800 70.54 up up correct
QLTA.US iShares Aaa 20260121 0 48.05 48.215 48 48.2 371892 47.8499 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260121 0 72.408 72.62 72.18 72.61 3900 72.61 up up correct
QLVD.US FlexShares Developed Markets ex 20260121 0 31.8 32.015 31.8 32.015 2600 32.015 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260121 0 30.7 30.7 30.681 30.681 700 30.681 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260121 0 45.011 45.554 45.01 45.506 4800 45.506 up up correct
QQH.US HCM Defender 100 Index ETF 20260121 0 75.71 77.434 75.49 76.741 73000 76.741 up up correct
QQQE.US Direxion NASDAQ 20260121 0 103.27 104.97 103.24 104.5 1017100 104.5 up up correct
QRFT.US QRAFT AI 20260121 0 61.94 62.64 61.94 62.378 1200 62.378 up up correct
QTUM.US Defiance Quantum ETF 20260121 0 117.01 118.53 115.88 117.91 371300 117.91 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260121 0 58.388 58.388 58.388 58.388 100 58.388
QUS.US SPDR MSCI USA StrategicFactors ETF 20260121 0 174.76 176.635 174.76 176.09 114000 176.09 up up correct
QVML.US Invesco Exchange 20260121 0 40.12 40.42 39.93 40.264 6800 40.264 up up correct
QVMM.US Invesco Exchange 20260121 0 32.735 32.735 32.735 32.735 100 32.735
QVMS.US Invesco Exchange 20260121 0 30.48 30.56 30.48 30.56 400 30.56 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260121 0 144.13 145.465 144.13 145.193 2000 145.193 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260121 0 37.89 38.16 37.775 38.16 160500 38.16 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260121 0 42.375 42.71 42.28 42.59 11300 42.59 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260121 0 75.51 75.53 75.49 75.505 45654 75.0051 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260121 0 21.6 21.675 21.5 21.6 4200 21.0399
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260121 0 53.4 54.05 53.4 53.95 92500 53.95 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260121 0 37.59 37.59 37.59 37.59 300 37.59
RECS.US Columbia ETF Trust I 20260121 0 40.51 41.025 40.466 40.84 1387500 40.84 up up correct
REET.US iShares Global REIT ETF 20260121 0 25.66 25.675 25.4 25.57 926400 25.57 down down correct
REK.US ProShares Short Real Estate 20260121 0 16.69 16.88 16.68 16.75 15800 16.75 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260121 0 10.48 11.05 10.48 10.85 437600 10.85 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260121 0 28.74 29.16 28.74 29.09 40000 29.09 up up correct
REW.US ProShares UltraShort Technology 20260121 0 11.22 11.29 10.86 11.01 45800 11.01 down down correct
REZ.US iShares Trust 20260121 0 85.34 85.5 84.47 85.17 60900 85.17 down down correct
RFCI.US ALPS ETF Trust 20260121 0 22.67 22.705 22.67 22.705 318 22.5461 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260121 0 63.989 64.1247 63.989 64.1247 876 63.9761 up up correct
RFFC.US RiverFront Dynamic US Flex 20260121 0 69.22 69.22 68.963 68.963 300 68.963 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260121 0 56.71 57.21 56.32 56.91 9600 56.91 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260121 0 132.47 135.1 132.47 134.93 7600 134.93 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260121 0 60.08 61.07 60.04 60.85 290329 60.85 up up correct
RHRX.US Starboard Investment Trust 20260121 0 18.49 18.639 18.49 18.639 400 18.639 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260121 0 30.65 30.735 30.43 30.71 158972 30.71 up up correct
RHTX.US Starboard Investment Trust 20260121 0 19.79 19.8158 19.79 19.8158 904 19.8158 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260121 0 9.69 9.73 9.615 9.71 96900 9.6243 up up correct
RIGS.US RiverFront Strategic Income Fund 20260121 0 23.1275 23.18 23.105 23.1127 1473 22.9428 down down correct
RINF.US ProShares Inflation Expectations ETF 20260121 0 32.36 32.42 32.31 32.42 1600 32.42 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260121 0 30.16 30.43 30.1 30.345 8100 30.345 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260121 0 35.88 36.07 35.88 35.99 194300 35.6288 up up correct
RLY.US SSGA Active Trust 20260121 0 33.35 33.47 33.24 33.42 67800 33.42 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260121 0 30.76 30.86 30.66 30.849 10300 30.849 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260121 0 72.96 73.95 72.43 73.46 190700 73.46 up up correct
RODM.US Lattice Strategies Trust 20260121 0 37.52 37.72 37.38 37.67 89400 37.67 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260121 0 101.64 101.64 98.46 101.05 29400 101.05 down down correct
ROM.US ProShares Trust 20260121 0 92.14 95.17 91.66 93.72 47100 93.72 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260121 0 49.4 50.16 49.4 50.136 2500 50.136 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260121 0 59.19 59.89 59.19 59.74 37300 59.74 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260121 0 22.186 22.303 22.18 22.303 26200 22.303 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260121 0 48.59 49.39 48.4 49.17 198400 49.17 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260121 0 106.66 108.23 106.66 107.89 163300 107.89 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260121 0 197.18 199.89 197.11 199.4 19619100 199.4 up up correct
RSPE.US Invesco Exchange 20260121 0 30.75 30.94 30.64 30.931 2900 30.931 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260121 0 36.83 37.4 36.83 37.339 208106 37.339 up up correct
RVNU.US DBX ETF Trust 20260121 0 24.59 24.71 24.54 24.71 39585 24.5611 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260121 0 51.91 53.38 51.91 53.15 173300 53.15 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260121 0 132.37 134.51 132.37 134.22 23300 134.22 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260121 0 116.96 118.33 116.92 117.92 221300 117.92 up up correct
RWM.US ProShares Short Russell2000 20260121 0 15.27 15.37 15.04 15.08 29417600 15.08 down down correct
RWO.US SPDR Index Shares Funds 20260121 0 46.5 46.53 46.07 46.26 48900 46.26 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260121 0 101.62 101.8 100.54 101.37 242400 101.37 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260121 0 28.4 28.42 28.2 28.39 18900 28.39 down down correct
RXD.US ProShares UltraShort Health Care 20260121 0 8.69 8.72 8.69 8.71 400 8.71 up up correct
RXI.US iShares Trust 20260121 0 207.08 209.25 206.28 208.87 8500 208.87 up up correct
RXL.US ProShares Ultra Health Care 20260121 0 51.94 54.07 51.94 53.95 11700 53.95 up up correct
RYJ.US Invesco Raymond James SB 20260121 0 76.47 77.2879 76.47 77.2879 592 77.2879 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260121 0 57.89 58.67 57.65 58.59 4700 58.59 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260121 0 128.51 131.31 128.51 131.19 7300 131.19 up down incorrect
SAA.US ProShares Trust 20260121 0 29.2 30.02 29.2 30.02 2400 30.02 up up correct
SAEF.US Schwab Strategic Trust 20260121 0 28.81 28.98 28.64 28.938 34100 28.938 up up correct
SBB.US ProShares Short SmallCap600 20260121 0 12.85 12.85 12.6 12.63 4200 12.63 down down correct
SBIO.US ALPS ETF Trust 20260121 0 52.21 52.98 51.97 52.98 29900 52.98 up up correct
SCC.US ProShares UltraShort Consumer Services 20260121 0 14.41 14.41 13.79 13.87 12200 13.87 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260121 0 44.283 44.283 44.283 44.283 100 44.283
SCHA.US Schwab U.S. Small 20260121 0 30.44 30.95 30.35 30.86 2970100 30.86 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260121 0 26.3 26.65 26.23 26.51 14407100 26.51 up down incorrect
SCHC.US Schwab Strategic Trust 20260121 0 47.55 47.87 47.34 47.77 985400 47.77 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260121 0 28.82 29.19 28.81 29.15 20011400 29.15 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260121 0 34.15 34.31 34.01 34.22 4049200 34.22 up up correct
SCHF.US Schwab Strategic Trust 20260121 0 24.86 25.11 24.77 25.06 15333800 25.06 up up correct
SCHG.US Schwab Strategic Trust 20260121 0 31.64 32.12 31.51 31.9 23434300 31.9 up up correct
SCHH.US Schwab U.S. REIT ETF 20260121 0 21.62 21.67 21.37 21.54 12921200 21.54 down down correct
SCHI.US Schwab 5 20260121 0 22.93 22.997 22.91 22.98 2691900 22.7866 up up correct
SCHJ.US Schwab 1 20260121 0 24.91 24.92 24.9 24.91 168400 24.7173
SCHK.US Schwab 1000 ETF 20260121 0 32.8 33.23 32.73 33.07 1235400 33.07 up up correct
SCHM.US Schwab U.S. Mid 20260121 0 31.97 32.41 31.89 32.29 1683200 32.29 up up correct
SCHO.US Schwab Short 20260121 0 24.37 24.37 24.36 24.37 3280722 24.2131
SCHP.US Schwab U.S. TIPS ETF 20260121 0 26.46 26.55 26.45 26.53 16852900 26.53 up up correct
SCHQ.US Schwab Long 20260121 0 31.53 31.75 31.475 31.7 3815200 31.4494 up up correct
SCHR.US Schwab Strategic Trust 20260121 0 24.99 25.02 24.97 25.02 2375300 24.8593 up up correct
SCHV.US Schwab Strategic Trust 20260121 0 30.65 31.02 30.65 30.92 4600700 30.92 up up correct
SCHX.US Schwab U.S. Large 20260121 0 26.86 27.21 26.79 27.08 30813200 27.08 up up correct
SCHY.US Schwab Strategic Trust 20260121 0 30.19 30.315 30.055 30.27 725200 30.27 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260121 0 23.35 23.4499 23.33 23.39 3634134 23.2293 up up correct
SCJ.US iShares MSCI Japan Small 20260121 0 95.6 96.15 95.44 95.83 28200 95.83 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260121 0 17.71 17.78 17.47 17.49 1304900 17.49 down down correct
SCRD.US SCRD 20260121 0 42.02 42.1011 42.02 42.1011 121 41.7452 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260121 0 23.5 23.5 23.32 23.49 190500 23.49 down down correct
SDD.US ProShares UltraShort SmallCap600 20260121 0 10.97 10.97 10.67 10.67 1900 10.67 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260121 0 32.11 32.37 32.11 32.3566 5758 32.0757 up up correct
SDIV.US Global X SuperDividend ETF 20260121 0 25.31 25.56 25.26 25.55 627277 25.1711 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260121 0 62.45 63.21 62.45 63.1 34100 63.1 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20260121 0 31.02 31.03 29.63 30.04 8432800 30.04 down up incorrect
SDP.US ProShares UltraShort Utilities 20260121 0 12.37 12.46 12.29 12.34 2300 12.34 down up incorrect
SDS.US ProShares UltraShort S&P500 20260121 0 69.2 69.5 67.33 68.02 4216400 68.02 down up incorrect
SDY.US SPDR S&P Dividend ETF 20260121 0 145.85 147.27 145.85 147.06 345900 147.06 up up correct
SEF.US ProShares Short Financials 20260121 0 31.64 31.64 31.36 31.52 1400 31.52 down down correct
SEIX.US Virtus ETF Trust II 20260121 0 23.37 23.37 23.36 23.365 195700 23.231 down down correct
SFY.US Tidal ETF Trust 20260121 0 131.6 133.48 131.29 132.72 29000 132.72 up up correct
SFYF.US SoFi Social 50 ETF 20260121 0 55 55.67 54.93 55.577 10000 55.577 up up correct
SFYX.US Tidal ETF Trust 20260121 0 17.23 17.343 17.14 17.343 3700 17.343 up up correct
SGDJ.US Sprott Funds Trust 20260121 0 102.68 102.7 98 99.34 143100 99.34 down down correct
SGDM.US Sprott Gold Miners ETF 20260121 0 86 86 81.626 82.18 111200 82.18 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260121 0 46.32 46.43 45.33 45.99 14471800 45.99 down down correct
SGOV.US iShares Trust 20260121 0 100.565 100.58 100.56 100.56 17502100 99.9798 down down correct
SH.US ProShares Short S&P500 20260121 0 36.25 36.34 35.77 35.95 13868500 35.95 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260121 0 133.4 135.45 133.4 135.0492 3593 134.6986 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260121 0 48.24 48.245 48.21 48.24 318787 48.0244
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260121 0 47.567 47.567 47.567 47.567 100 47.567
SHYG.US iShares Trust 20260121 0 43.02 43.11 43.02 43.1 955693 42.6069 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260121 0 45.17 45.2 45.1 45.18 42042 44.6952 up up correct
SIFI.US Harbor Scientific Alpha Income 20260121 0 43.98 43.98 43.98 43.98 39 43.6569
SIHY.US Harbor ETF Trust 20260121 0 46 46.04 45.92 45.93 22600 45.4835 down down correct
SIJ.US ProShares UltraShort Industrials 20260121 0 10.04 10.13 9.82 9.86 15200 9.86 down down correct
SIL.US Global X Silver Miners ETF 20260121 0 106.19 106.19 101.22 102.28 5880300 102.28 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260121 0 36.27 36.28 34.44 34.93 15815400 34.93 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260121 0 44.64 44.994 44.64 44.994 1100 44.994 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260121 0 89.9 90.17 85.97 88.11 6379600 88.11 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260121 0 50.63 51.08 50.63 50.99 30800 50.8844 up up correct
SIXH.US 6 Meridian Hedged Equity 20260121 0 39.92 40.166 39.92 40.166 25700 40.0941 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260121 0 37.74 37.964 37.73 37.964 19000 37.8375 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260121 0 52.33 52.879 52.33 52.879 9100 52.6301 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260121 0 165.72 167.41 165.72 167.07 3800 167.07 up up correct
SJB.US ProShares Trust 20260121 0 15.25 15.25 15.22 15.23 52100 15.23 down down correct
SJNK.US SPDR Series Trust 20260121 0 25.42 25.48 25.42 25.45 3356569 25.1659 up up correct
SKF.US ProShares UltraShort Financials 20260121 0 26.82 26.82 26.31 26.66 12800 26.66 down down correct
SLV.US iShares Silver Trust 20260121 0 85.6 85.9 81.89 83.96 141683900 83.96 down down correct
SLX.US VanEck Vectors Steel ETF 20260121 0 92.65 93.53 92.49 93.44 94000 93.44 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260121 0 100.19 102.11 100.02 101.7 141400 101.7 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260121 0 96.73 99.09 96.73 98.77 291300 98.77 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260121 0 10.54 10.59 10.11 10.26 41300 10.26 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260121 0 4.29 4.3974 4.24 4.379 5025 4.2613 up up correct
SMLF.US iShares MSCI USA Small 20260121 0 79.05 80.22 78.789 79.94 549600 79.94 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260121 0 20.82 20.971 20.82 20.971 300 20.971 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260121 0 138.82 140.52 138.75 140.39 3200 140.39 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260121 0 50.63 50.66 50.61 50.655 168910 50.426 up down incorrect
SMN.US ProShares Trust 20260121 0 11.59 11.59 11.12 11.12 14800 11.12 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260121 0 134.31 134.89 134.31 134.89 600 134.89 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260121 0 62.13 63.09 62.03 62.77 430900 62.77 up down incorrect
SOXL.US Direxion Shares ETF Trust 20260121 0 60.24 65.11 59.46 63.48 103027300 63.48 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260121 0 2.09 2.12 1.92 1.97 29012810 39.4 down down correct
SOYB.US Teucrium Soybean 20260121 0 22.11 22.2 22.09 22.16 27700 22.16 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260121 0 25.73 25.79 25.71 25.77 2962121 25.6065 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260121 0 29.34 29.45 29.32 29.42 1161800 29.1763 up up correct
SPCX.US Collaborative Investment Series Trust 20260121 0 22 22 21.97 21.97 400 21.97 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260121 0 38.894 39.31 38.75 39.142 20400 39.142 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260121 0 9.5 9.52 9.37 9.42 36969600 9.42 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260121 0 36.06 36.54 36.06 36.5174 9297 36.3225 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260121 0 45.92 46.33 45.72 46.21 5341300 46.21 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260121 0 48.71 49 48.58 48.82 5264000 48.82 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260121 0 53.09 53.59 52.83 53.47 55900 53.47 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260121 0 9.54 9.58 9.515 9.5611 84526 9.4617 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260121 0 77.89 78.66 77.66 78.39 105700 78.39 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260121 0 114.35 116.31 114.35 115.81 109700 115.81 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260121 0 120.92 123.56 120.85 122.82 221000 122.82 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260121 0 49.02 49.39 49.015 49.32 1072701 49.1232 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260121 0 76.73 77.56 76.51 77.23 1786300 77.23 up up correct
SPHY.US SPDR Series Trust 20260121 0 23.78 23.84 23.78 23.83 5237500 23.5524 up up correct
SPIB.US SPDR Series Trust 20260121 0 33.79 33.85 33.77 33.85 3840385 33.6071 up up correct
SPIP.US SPDR Series Trust 20260121 0 25.93 26.01 25.91 26 206700 25.9896 up up correct
SPLB.US SPDR Series Trust 20260121 0 22.59 22.7899 22.57 22.75 7894217 22.5479 up up correct
SPLV.US Invesco Exchange 20260121 0 72.84 73.07 72.57 72.98 3402786 72.8507 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260121 0 22.46 22.49 22.44 22.48 827900 22.3403 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260121 0 61.18 62.02 61.02 61.71 6549100 61.71 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260121 0 117.2 118.33 116.34 117.65 1816800 117.65 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260121 0 20.4 20.68 19.85 20.26 1374000 20.26 down down correct
SPRE.US Tidal ETF Trust 20260121 0 20.1 20.15 19.92 20.07 75200 19.9382 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260121 0 30.25 30.25 30.22 30.24 2643963 30.0268 down down correct
SPSK.US Tidal ETF Trust 20260121 0 18.22 18.25 18.21 18.23 209300 18.1265 up up correct
SPSM.US SPDR Series Trust 20260121 0 49.79 50.87 49.79 50.68 2662700 50.68 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260121 0 28.74 28.7699 28.7201 28.76 1964472 28.5843 up down incorrect
SPTL.US SPDR Series Trust 20260121 0 26.33 26.515 26.2846 26.48 7323765 26.3065 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260121 0 82.58 83.7 82.42 83.29 2705900 83.29 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260121 0 29.27 29.28 29.26 29.2693 625506 29.0845 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260121 0 46.511 47.21 46.43 46.905 2300 46.905 up up correct
SPUS.US Tidal ETF Trust 20260121 0 50.58 51.32 50.415 51.01 833100 50.9582 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260121 0 182.28 187.03 181.67 185.65 34300 185.65 up up correct
SPVM.US Invesco Exchange 20260121 0 69.07 69.75 69.07 69.5783 4628 69.5783 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260121 0 57.66 58.14 57.66 58.086 6600 58.086 up down incorrect
SPXE.US ProShares S&P 500 ex 20260121 0 73.63 74.3 73.63 74.047 8000 74.047 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260121 0 216.74 225.39 215.32 222.14 4193500 222.14 up down incorrect
SPXN.US ProShares S&P 500 ex 20260121 0 73.795 74.524 73.795 74.524 1400 74.524 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260121 0 35.99 36.23 34.52 35.06 14675020 35.06 down down correct
SPXT.US ProShares S&P 500 ex 20260121 0 104.88 106.23 104.88 105.97 10400 105.97 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260121 0 50.42 50.75 48.38 49.11 12024800 49.11 down down correct
SPXV.US ProShares S&P 500 ex 20260121 0 74.1 74.77 74.1 74.77 1300 74.77 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260121 0 679.65 688.735 678.13 685.4 127844492 685.4 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260121 0 42.43 42.73 42.12 42.62 7600 42.62 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260121 0 44.69 45.2 44.69 45.14 1896800 45.14 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260121 0 104.84 106.41 104.46 105.67 10055700 105.67 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260121 0 57.51 58.2 57.44 58.02 4260400 58.02 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260121 0 55.82 56.55 55.74 56.31 80800 56.31 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260121 0 41.37 41.39 41.3 41.31 7822582 40.8256 down down correct
SRS.US ProShares Trust 20260121 0 46.3 47.32 46.21 46.61 15600 46.61 up up correct
SRTY.US ProShares Trust 20260121 0 34.2 34.89 32.64 32.96 2555400 32.96 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260121 0 30.61 30.76 30.2001 30.6 78988 30.3804 down down correct
SSG.US ProShares UltraShort Semiconductors 20260121 0 29.37 29.37 27.62 28.2 100300 28.2 down down correct
SSO.US ProShares Ultra S&P500 20260121 0 57.32 58.86 57.08 58.28 5194800 58.28 up up correct
SSPY.US Syntax ETF Trust 20260121 0 89.28 90.183 89.28 90.183 500 90.183 up up correct
STIP.US iShares 0 20260121 0 102.42 102.5 102.4 102.49 2503000 102.49 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260121 0 34.15 34.4 34.11 34.393 300 34.393 up up correct
STPZ.US PIMCO 1 20260121 0 53.65 53.71 53.64 53.67 39000 53.67 up down incorrect
SUB.US iShares Short 20260121 0 107.06 107.09 107.02 107.06 710307 106.6103
SUSA.US iShares MSCI USA ESG Select ETF 20260121 0 139.22 141.36 139.22 140.72 76400 140.72 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20260121 0 17.33 17.83 17.29 17.75 892200 17.1411 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260121 0 32.11 32.48 31.93 32.35 12200 32.35 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260121 0 31.85 32.067 31.815 32.067 8400 32.067 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20260121 0 11.46 11.5 11.38 11.39 2100 11.39 down down correct
SZNE.US Pacer Funds Trust 20260121 0 36.42 37.0173 36.42 37.0173 117 36.9701 up up correct
TAAG.US Trend Aggregation Growth ETF 20260121 0 0.0214 0.0214 0.0214 0.0214 0 0.0214
TAGG.US TagLikeMe Corp 20260121 0 43.01 43.08 42.9705 43.08 97128 42.776 up up correct
TAGS.US Teucrium Commodity Trust 20260121 0 22.81 22.81 22.69 22.69 1600 22.69 down down correct
TAN.US Invesco Exchange 20260121 0 51.55 52.305 51.01 52.25 803633 52.25 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260121 0 50.58 50.62 50.5238 50.62 46065 50.2716 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260121 0 24.27 24.33 24.1 24.12 197600 24.12 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260121 0 35.31 35.45 34.75 34.88 695600 34.88 down down correct
TBUX.US T. Rowe Price Exchange 20260121 0 49.95 49.97 49.95 49.97 123800 49.6302 up up correct
TBX.US ProShares Trust 20260121 0 28.04 28.06 27.98 27.99 55300 27.99 down down correct
TCHP.US T. Rowe Price Exchange 20260121 0 48.18 48.79 47.87 48.49 138100 48.49 up up correct
TDSB.US Exchange Listed Funds Trust 20260121 0 24.36 24.44 24.36 24.44 10500 24.44 up up correct
TDSC.US Exchange Listed Funds Trust 20260121 0 25.94 26.01 25.83 25.994 14200 25.994 up up correct
TDTF.US FlexShares iBoxx 5 20260121 0 23.93 23.98 23.93 23.98 69100 23.98 up up correct
TDTT.US FlexShares Trust 20260121 0 24.04 24.07 24.04 24.06 218800 24.06 up up correct
TDVG.US T. Rowe Price Exchange 20260121 0 45.38 45.745 45.265 45.62 52800 45.62 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260121 0 59.64 60.49 59.64 60.28 13800 60.28 up up correct
TECL.US Direxion Shares ETF Trust 20260121 0 113.46 118.72 111.52 115.87 1364700 115.87 up up correct
TECS.US Direxion Shares ETF Trust 20260121 0 17.73 18.03 16.86 17.32 4844900 17.32 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260121 0 46.1 46.539 46.1 46.38 4900 46.38 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260121 0 45.84 45.915 45.76 45.9 518994 45.6346 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260121 0 50.58 50.58 50.57 50.57 3424800 50.2777 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260121 0 44.23 44.87 44.09 44.587 25900 44.587 up up correct
THD.US iShares MSCI Thailand ETF 20260121 0 63.87 64.18 63.57 63.91 559100 63.91 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260121 0 64.18 65.36 64.02 64.94 26600 64.94 up up correct
TINT.US ProShares Trust 20260121 0 35.69 35.69 35.69 35.69 100 35.69
TINY.US ProShares Trust 20260121 0 61.96 63.322 61.96 63.322 2100 63.322 up up correct
TIP.US iShares TIPS Bond ETF 20260121 0 109.82 110.13 109.75 110.12 4361600 110.12 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260121 0 19.06 19.1 19.06 19.1 205818 19.0892 up up correct
TIPZ.US PIMCO ETF Trust 20260121 0 52.89 53 52.86 53 2200 53 up up correct
TLH.US iShares Trust 20260121 0 101.13 101.74 100.98 101.59 1609378 100.8831 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260121 0 95.35 96.21 95.03 95.85 11900 95.85 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260121 0 67.82 68.54 67.82 68.21 10500 68.21 up up correct
TMF.US Direxion Shares ETF Trust 20260121 0 36.6 37.42 36.35 37.26 8601900 37.26 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260121 0 37.87 38.08 36.96 37.17 1688100 37.17 down down correct
TNA.US Direxion Shares ETF Trust 20260121 0 56.01 58.48 54.95 57.99 14173600 57.99 up up correct
TOK.US iShares MSCI Kokusai ETF 20260121 0 138.07 139.26 138.07 139.26 800 139.26 up up correct
TOLZ.US ProShares Trust 20260121 0 54.94 55.07 54.64 54.94 14400 54.94
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260121 0 40.18 40.23 40.15 40.22 456564 39.9 up up correct
TOTR.US T. Rowe Price Exchange 20260121 0 40.76 40.85 40.76 40.846 17800 40.4968 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260121 0 40.01 40.406 40.01 40.383 27500 40.2415 up up correct
TPIF.US Timothy Plan International ETF 20260121 0 35.71 35.96 35.557 35.93 19400 35.8902 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260121 0 32.18 34.5 32.18 33.87 29300 33.87 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260121 0 43.66 44.6 43.66 44.419 27800 44.345 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260121 0 36.3 36.453 36.15 36.31 52900 36.31 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260121 0 34.245 34.44 34.14 34.421 3300 34.421 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260121 0 42.63 43.214 42.545 42.97 126400 42.97 up up correct
TTT.US ProShares Trust 20260121 0 68.05 68.28 66.6 66.83 6200 66.83 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260121 0 27.76 28.12 26.92 27.1 1000800 27.1 down up incorrect
TYD.US Direxion Daily 7 20260121 0 24.9 25.04 24.83 25.04 37800 25.04 up down incorrect
TYO.US Direxion Daily 7 20260121 0 13.58 13.62 13.48 13.51 9900 13.51 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260121 0 6.06 6.19 5.78 5.85 133417300 5.85 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260121 0 27.19 27.75 26.74 27.51 22100 27.51 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260121 0 30.98 31.86 30.86 31.85 8100 31.85 up up correct
UBT.US ProShares Trust 20260121 0 16.38 16.63 16.32 16.59 151300 16.59 up up correct
UCC.US ProShares Trust 20260121 0 52.01 54.03 52.01 53.62 5800 53.62 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260121 0 28.968 28.968 28.968 28.968 100 28.968
UCO.US ProShares Ultra Bloomberg Crude Oil 20260121 0 21.09 21.36 20.97 21.31 1832900 21.31 up up correct
UCON.US First Trust Exchange 20260121 0 25.06 25.11 25.0113 25.09 722036 25.0009 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260121 0 18.23 18.23 18.15 18.16 269500 18.16 down down correct
UDOW.US ProShares Trust 20260121 0 59.34 61.97 59.31 61.18 4300900 61.18 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260121 0 58.36 58.623 58.33 58.623 2700 58.623 up up correct
UGA.US United States Gasoline Fund LP 20260121 0 66.18 66.8 66.18 66.7 20700 66.7 up up correct
UGE.US ProShares Ultra Consumer Goods 20260121 0 18.62 18.76 18.42 18.71 11200 18.71 up up correct
UGL.US ProShares Trust II 20260121 0 69.95 70.31 66.96 69 7578300 69 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260121 0 47.24 47.33 47.21 47.3053 166098 46.986 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260121 0 66.985 67.166 66.6099 67.166 3501 67.1488 up up correct
UJB.US ProShares Ultra High Yield 20260121 0 79.62 79.73 79.62 79.73 300 79.73 up up correct
ULE.US ProShares Trust II 20260121 0 13.12 13.12 12.99 13.01 7700 13.01 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260121 0 40.58 40.58 40.55 40.55 139111 40.2875 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260121 0 94.95 95.22 94.6394 95.1774 76410 94.8739 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260121 0 29.85 30.98 29.73 30.59 17100 30.59 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260121 0 50.84 50.84 50.181 50.48 10400 49.9554 down up incorrect
UNG.US United States Natural Gas Fund LP 20260121 0 13.62 13.74 13.03 13.64 54623300 13.64 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260121 0 7.64 7.66 7.44 7.55 299500 7.55 down up incorrect
UPRO.US ProShares UltraPro S&P500 20260121 0 113.77 118.3 113.03 116.59 8321700 116.59 up up correct
UPV.US ProShares Ultra FTSE Europe 20260121 0 94.69 94.69 94.42 94.42 800 94.42 down down correct
UPW.US ProShares Ultra Utilities 20260121 0 21.96 22.03 21.59 21.9 12100 21.9 down down correct
URA.US Global X Funds 20260121 0 56.29 56.79 54.29 56.15 8429000 56.15 down down correct
URE.US ProShares Ultra Real Estate 20260121 0 62.17 62.17 61.42 62.06 1000 62.06 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260121 0 73.48 74.38 71.72 74.38 1461400 74.38 up down incorrect
URTH.US iShares MSCI World ETF 20260121 0 186.35 188.55 185.86 187.66 503000 187.66 up down incorrect
URTY.US ProShares Trust 20260121 0 65.44 68.34 64.23 67.73 2308300 67.73 up down incorrect
USAI.US Pacer American Energy Independence ETF 20260121 0 39.37 39.88 39.37 39.56 4811 39.2593 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260121 0 82.52 82.52 81.97 82.35 19000 82.35 down up incorrect
USD.US ProShares Ultra Semiconductors 20260121 0 54.39 57.43 53.98 56.38 1051017 56.38 up up correct
USDU.US WisdomTree Trust 20260121 0 25.83 25.92 25.81 25.9 412300 25.9 up up correct
USFR.US WisdomTree Trust 20260121 0 50.44 50.45 50.43 50.45 5905574 50.1507 up up correct
USL.US United States 12 Month Oil Fund LP 20260121 0 34.94 35.12 34.82 35.06 1600 35.06 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260121 0 41.827 41.827 41.827 41.827 100 41.827
USO.US United States Oil Fund LP 20260121 0 72.84 73.46 72.6 73.34 4291300 73.34 up up correct
USRT.US iShares Core U.S. REIT ETF 20260121 0 59.01 59.14 58.42 58.87 838100 58.87 down down correct
USSG.US DBX ETF Trust 20260121 0 63.66 64.55 63.55 64.263 9400 64.263 up up correct
UST.US ProShares Ultra 7 20260121 0 43.14 43.3 43.12 43.3 1900 43.3 up up correct
USTB.US VictoryShares USAA Core Short 20260121 0 50.89 50.91 50.86 50.89 190537 50.519
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260121 0 96.8675 98.01 96.41 97.6825 714094 97.393 up up correct
UTES.US ETFis Series Trust I 20260121 0 78.59 79.13 77.6 78.68 189500 78.68 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260121 0 41.73 41.73 40.14 41.1 131500 41.1 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260121 0 27.18 27.3 27.18 27.27 1005400 27.27 up up correct
UWM.US ProShares Ultra Russell2000 20260121 0 54.11 55.73 53.44 55.38 1545900 55.38 up up correct
UXI.US ProShares Ultra Industrials 20260121 0 51.85 53.13 51.76 52.96 8400 52.96 up up correct
UYG.US ProShares Ultra Financials 20260121 0 86.41 87.77 86.17 86.71 15500 86.71 up up correct
UYM.US ProShares Ultra Basic Materials 20260121 0 28.25 28.75 28.16 28.72 11100 28.72 up down incorrect
VALQ.US American Century ETF Trust 20260121 0 67.21 68.4 67.21 68.1033 7726 67.8972 up down incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260121 0 225.5 227.98 225 227.54 101500 227.54 up down incorrect
VB.US Vanguard Small 20260121 0 273.93 277.93 273.04 276.85 616000 276.85 up up correct
VBK.US Vanguard Small 20260121 0 323.63 326.38 319.61 325.24 217400 325.24 up up correct
VBND.US ETF Series Solutions 20260121 0 43.86 44 43.78 43.96 29102 43.841 up up correct
VBR.US Vanguard Small 20260121 0 223.72 227.62 223.59 226.97 546100 226.97 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260121 0 16.03 16.42 15.845 16.36 21167 16.36 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260121 0 26.84 27.369 26.84 27.369 2100 27.369 up down incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260121 0 396.98 404.72 396.98 402.95 51800 402.95 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260121 0 223.35 224.93 222.42 224.58 146100 224.58 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260121 0 136.17 138.4 136.17 137.68 775700 137.68 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260121 0 64.6 65.19 64.34 65.01 31394500 65.01 up up correct
VEGA.US AdvisorShares Trust 20260121 0 49.5 49.8 49.5 49.8 4500 49.8 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260121 0 41.29 41.99 41.18 41.98 24500 41.98 up up correct
VEGN.US US Vegan Climate ETF 20260121 0 61.05 61.525 61.05 61.525 1200 61.525 up up correct
VEU.US Vanguard FTSE All 20260121 0 76.18 76.85 75.92 76.63 7427300 76.63 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260121 0 130.82 132.18 130.78 131.39 684200 131.39 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260121 0 85.16 86.05 84.72 85.81 4563500 85.81 up up correct
VGT.US Vanguard World Fund 20260121 0 743.37 754.58 738 748.6 636900 748.6 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260121 0 289.12 294.77 289.12 294.37 257300 294.37 up up correct
VIDI.US ETF Series Solutions 20260121 0 35.71 35.96 35.62 35.9 51000 35.9 up up correct
VIG.US Vanguard Specialized Funds 20260121 0 222.41 224.77 221.97 223.88 2644600 223.88 up up correct
VIOG.US Vanguard S&P Small 20260121 0 128.76 131.31 128.7 130.84 74300 130.84 up up correct
VIOO.US Vanguard Admiral Funds 20260121 0 117.88 120.4 117.88 120.08 109400 120.08 up up correct
VIOV.US Vanguard S&P Small 20260121 0 103.98 106.41 103.98 106.1 40400 106.1 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260121 0 319.77 324.79 318.81 323.34 99000 323.34 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260121 0 215.89 218.76 215.89 218.3 29700 218.3 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260121 0 49.28 49.28 49.26 49.26 408354 48.8819 down down correct
VNQ.US Vanguard Specialized Funds 20260121 0 91.54 91.69 90.53 91.26 6140200 91.26 down down correct
VNSE.US Natixis ETF Trust II 20260121 0 39.2684 39.2684 39.2684 39.2684 0 39.2684
VO.US Vanguard Mid 20260121 0 297 300.51 296.74 299.47 922300 299.47 up up correct
VOE.US Vanguard Mid 20260121 0 183.96 185.93 183.94 185.42 487600 185.42 up up correct
VOO.US Vanguard S&P 500 ETF 20260121 0 625.02 633.4 623.65 630.29 10403800 630.29 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260121 0 437 443.27 435.25 440.31 378300 440.31 up up correct
VOOV.US Vanguard Admiral Funds 20260121 0 207.58 210 207.54 209.29 75300 209.29 up up correct
VOT.US Vanguard Mid 20260121 0 280.29 284.07 279.79 282.7 245200 282.7 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260121 0 188.65 191.19 188.43 190.4 513900 190.4 up up correct
VPC.US ETFis Series Trust I 20260121 0 18.21 18.28 18.128 18.28 13400 18.28 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260121 0 95.74 96.63 95.6 96.35 786300 96.35 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260121 0 188.09 188.19 185.76 187.21 445600 187.21 down down correct
VRAI.US Virtus Real Asset Income ETF 20260121 0 24.52 24.627 24.52 24.627 800 24.627 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260121 0 24.35 24.37 24.31 24.36 491348 24.2592 up up correct
VSLU.US ETF Opportunities Trust 20260121 0 43.37 43.88 43.3 43.697 37100 43.697 up up correct
VSS.US Vanguard FTSE All 20260121 0 149.16 150.22 148.64 149.87 165000 149.87 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260121 0 143.1 144.75 142.73 144.12 6825900 144.12 up up correct
VTEB.US Vanguard Tax 20260121 0 50.47 50.51 50.39 50.51 8089526 50.2239 up up correct
VTI.US Vanguard Index Funds 20260121 0 336.19 340.71 335.435 339.08 9761843 339.08 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260121 0 196.47 199.02 196.32 198.46 5389600 198.46 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260121 0 473.8 480.59 471.42 477.05 1921500 477.05 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260121 0 65.789 66.72 65.59 66.235 43700 66.235 up up correct
VV.US Vanguard Large 20260121 0 313.03 317.17 312.33 315.52 633500 315.52 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260121 0 56.01 56.32 55.82 56.11 17088600 56.11 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260121 0 219.37 221.89 218 221.09 334000 221.09 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260121 0 147.12 148.72 147.07 148.28 2115300 148.28 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260121 0 49.55 52.65 49.55 52.19 29800 52.19 up down incorrect
WBIF.US Absolute Shares Trust 20260121 0 31.83 31.989 31.76 31.989 1100 31.989 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260121 0 23.89 23.9942 23.82 23.9942 2733 23.9548 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260121 0 35.35 35.61 35.27 35.61 1400 35.61 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260121 0 32.84 32.93 32.69 32.911 9400 32.911 up up correct
WDIV.US SPDR Index Shares Funds 20260121 0 76.89 77.39 76.71 77.3 15600 77.3 up up correct
WEAT.US Teucrium Wheat 20260121 0 20.32 20.32 20.015 20.05 114554 20.05 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260121 0 23.01 23.92 22.78 23.55 190500 23.55 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260121 0 23.71 23.93 22.83 23.21 71900 23.21 down down correct
WIP.US SPDR FTSE International Government Inflation 20260121 0 40.25 40.25 40.01 40.07 194955 39.8809 down down correct
WLTH.US WLTH 20260121 0 8.83 9.16 8.56 8.92 2071300 8.92 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260121 0 41.43 41.5 41.28 41.48 2200 41.48 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260121 0 38.65 39.36 38.5 38.69 76700 38.69 up up correct
WWJD.US Inspire International ESG ETF 20260121 0 37.02 37.589 37.02 37.51 99000 37.51 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260121 0 286.35 286.89 278.21 285.33 704300 285.33 down down correct
XBI.US SPDR S&P Biotech ETF 20260121 0 125.22 128.29 124.89 128.18 8406000 128.18 up up correct
XCEM.US Columbia EM Core ex 20260121 0 40.62 41 40.53 40.81 762000 40.81 up up correct
XCLR.US Global X S&P 500® Collar 95 20260121 0 26.891 27.06 26.875 27.034 27000 27.034 up up correct
XDIV.US Metaurus Equity Component Trust 20260121 0 27.58 27.94 27.54 27.76 23100 27.76 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260121 0 93.14 95.86 93.14 95.73 206800 95.73 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260121 0 112.73 116.01 112.12 114.84 3303000 114.84 up down incorrect
XHE.US SPDR Series Trust 20260121 0 89.14 90.15 88.92 89.71 18600 89.71 up down incorrect
XHS.US SPDR Series Trust 20260121 0 110.55 110.58 110.18 110.49 4000 110.49 down up incorrect
XITK.US SPDR Series Trust 20260121 0 174.35 174.35 171.13 173.75 1800 173.75 down down correct
XLB.US Materials Select Sector SPDR Fund 20260121 0 48.82 49.38 48.67 49.24 16940400 49.24 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260121 0 113.25 115 113.18 114.63 7862800 114.63 up up correct
XLE.US The Select Sector SPDR Trust 20260121 0 48.29 49.05 48.29 48.75 58996037 48.75 up up correct
XLF.US Financial Select Sector SPDR Fund 20260121 0 53.37 53.83 53.24 53.46 49360300 53.46 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260121 0 57.53 58.29 57.29 57.91 6836500 57.91 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20260121 0 164.38 167.01 164.17 166.36 14068600 166.36 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260121 0 142.78 145.04 141.96 143.81 27892800 143.81 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260121 0 82.17 82.57 81.66 82.44 23029100 82.44 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260121 0 41.65 41.76 41.215 41.55 9950200 41.55 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260121 0 61.02 61.96 61.02 61.644 44800 61.644 up up correct
XLU.US The Select Sector SPDR Trust 20260121 0 43.31 43.31 42.69 43.02 33736500 43.02 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260121 0 155.2 158.51 155.15 158.26 16393900 158.26 up up correct
XLY.US The Select Sector SPDR Trust 20260121 0 119.41 121.9 119.41 121.4 11017703 121.4 up up correct
XME.US SPDR Series Trust 20260121 0 128.3 129.41 125.32 127.81 3037400 127.81 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260121 0 107.99 109.47 107.7 108.9 474400 108.9 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260121 0 64.43 64.74 64.33 64.57 23200 64.57 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260121 0 142.62 143.75 141.43 142.93 265300 142.93 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260121 0 65.95 67.13 65.95 67 41800 67 up up correct
XNTK.US SPDR NYSE Technology ETF 20260121 0 280.18 284.52 279.08 282.56 45300 282.56 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260121 0 132.32 136.16 132.32 134.63 5399900 134.63 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260121 0 63.19 63.74 63.19 63.395 911 63.395 up up correct
XPH.US SPDR Series Trust 20260121 0 56.65 57.03 56.21 57.02 95800 57.02 up up correct
XPND.US First Trust Exchange 20260121 0 35.01 35.31 34.77 35.05 4000 35.05 up up correct
XPP.US ProShares Ultra FTSE China 50 20260121 0 27.08 27.56 27.08 27.5 8400 27.5 up up correct
XRLV.US Invesco S&P 500 ex 20260121 0 54.92 55.1536 54.92 55.1536 1082 55.0631 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260121 0 17.7 17.81 17.7 17.75 7800 17.5752 up up correct
XRT.US SPDR S&P Retail ETF 20260121 0 89.35 90.97 89.27 90.39 4197700 90.39 up up correct
XSD.US SPDR Series Trust 20260121 0 356.12 364.12 353.7 361.69 41700 361.69 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260121 0 48.04 48.59 48.04 48.59 5900 48.59 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260121 0 77.12 78.58 76.83 78.22 535300 78.22 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260121 0 41.04 41.367 40.987 41.17 216200 41.17 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260121 0 60.08 61.8 60.08 61.57 63300 61.57 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20260121 0 176.6 178.31 174.64 177.01 73800 177.01 up down incorrect
XTL.US SPDR Series Trust 20260121 0 161.79 161.79 159.76 160.09 9600 160.09 down up incorrect
XTN.US SPDR S&P Transportation ETF 20260121 0 97.1 100.06 97.1 99.5 23500 99.5 up down incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260121 0 23.443 23.443 23.443 23.443 100 23.443
XYLD.US Global X Funds 20260121 0 40.15 40.53 40.13 40.42 1156900 40.0841 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260121 0 27.26 27.57 27.24 27.51 19900 27.3967 up up correct
YANG.US Direxion Shares ETF Trust 20260121 0 22.93 23.35 22.5 22.85 1523900 22.85 down down correct
YCL.US ProShares Ultra Yen 20260121 0 18.68 18.74 18.56 18.6 54000 18.6 down down correct
YCS.US ProShares UltraShort Yen 20260121 0 52.03 52.36 52.01 52.3 45900 52.3 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260121 0 45.23 46.1 44.54 45.44 2633200 45.44 up up correct
YLD.US Principal Exchange 20260121 0 19.09 19.22 19.09 19.19 112152 18.9628 up up correct
YOLO.US AdvisorShares Trust 20260121 0 3.14 3.22 3.11 3.133 96900 3.133 down down correct
YXI.US ProShares Short FTSE China 50 20260121 0 19.87 19.97 19.73 19.85 11600 19.85 down down correct
YYY.US Amplify ETF Trust 20260121 0 11.68 11.74 11.66 11.74 319219 11.5025 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260121 0 22.345 22.486 22.345 22.486 6100 22.486 up up correct
ZIG.US ETF Series Solutions 20260121 0 38.6 39.02 38.6 39.014 2800 39.014 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260121 0 63.65 64.52 63.42 64.27 1068800 64.27 up up correct
ZSL.US ProShares Trust II 20260121 0 2.72 2.96 2.693 2.81 18266759 28.1 up up correct
ZZZ.US TEST TICKER FOR UTP 20260121 0 29.62 29.7708 29.39 29.7708 1630 29.7708 up up correct

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