CollectAI

close-nyse_etfs

2026/01/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260122 0 25 25.055 24.99 25.055 4900 24.8608 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260122 0 47.64 48.63 47.61 48.53 3388200 48.53 up up correct
ABEQ.US Absolute Core Strategy ETF 20260122 0 36.98 37.36 36.98 37.26 16400 37.26 up up correct
ACES.US ALPS Clean Energy ETF 20260122 0 36.07 37.09 36.07 36.56 32100 36.56 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260122 0 43.71 43.71 43.71 43.71 700 43.71
ACVF.US ETF Opportunities Trust 20260122 0 50.37 50.37 50.05 50.137 10900 50.137 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260122 0 18.49 18.51 18.45 18.461 6900 18.461 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260122 0 28.41 28.5 28.2 28.5 45500 28.5 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260122 0 40.04 40.06 39.858 39.93 45300 39.93 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260122 0 36.98 36.98 36.573 36.64 13000 36.64 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260122 0 35.17 35.32 35.07 35.13 11100 35.13 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260122 0 99.91 100.08 99.87 100.02 10154560 99.3846 up up correct
AGGY.US WisdomTree Trust 20260122 0 44.07 44.1301 44.0401 44.105 62246 43.8072 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260122 0 30.39 30.39 29.99 30.13 66700 30.13 down down correct
AGQ.US ProShares Trust II 20260122 0 266.37 284.22 265.95 281.03 5680900 281.03 up up correct
AGZ.US iShares Agency Bond ETF 20260122 0 110.09 110.16 110.02 110.13 35154 109.4727 up up correct
AHYB.US American Century ETF Trust 20260122 0 46.91 46.925 46.89 46.925 1800 46.4469 up up correct
AIEQ.US AI Powered Equity ETF 20260122 0 45.52 45.637 45.41 45.487 3900 45.487 down down correct
ALTL.US Pacer Funds Trust 20260122 0 44.42 44.5501 44.28 44.3 6019 44.2359 down down correct
AMAX.US Starboard Investment Trust 20260122 0 8.23 8.261 8.2 8.256 29200 8.0926 up up correct
AMLP.US ALPS ETF Trust 20260122 0 49.15 49.32 48.93 49.18 2142610 48.21 up up correct
AMOM.US QRAFT AI 20260122 0 51.15 51.15 50.742 50.742 2400 50.742 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260122 0 19.9383 19.9383 19.9383 19.9383 7 19.6453
AMZA.US InfraCap MLP ETF 20260122 0 41.25 41.54 41.165 41.49 36502 41.1755 up up correct
ANEW.US ProShares Trust 20260122 0 50.845 50.845 50.845 50.845 200 50.845
AOA.US iShares Trust 20260122 0 91.39 91.72 91.22 91.39 102300 91.39
AOK.US iShares Core Conservative Allocation ETF 20260122 0 40.68 40.68 40.55 40.65 153355 40.4782 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260122 0 48.41 48.42 48.18 48.28 152500 48.28 down down correct
AOR.US iShares Trust 20260122 0 66.2 66.21 65.97 66.1 364700 66.1 down down correct
ARB.US AltShares Trust 20260122 0 29.049 29.07 29.013 29.06 6400 29.06 up up correct
ARGT.US Global X Funds 20260122 0 95.18 97.24 95 97.17 441300 97.17 up up correct
ARKF.US ARK ETF Trust 20260122 0 46.59 46.775 46.3 46.46 253900 46.46 down down correct
ARKK.US ARK ETF Trust 20260122 0 81.27 82.46 80.63 82.23 6305300 82.23 up up correct
ARKW.US ARK Next Generation Internet ETF 20260122 0 146.18 146.277 144.84 145.54 296100 145.54 down down correct
ASEA.US Global X Funds 20260122 0 19.2 19.29 19.05 19.05 37900 19.05 down down correct
ASHR.US DBX ETF Trust 20260122 0 33.62 33.79 33.62 33.69 4389800 33.69 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260122 0 43.27 43.74 43.27 43.38 16500 43.38 up up correct
ATFV.US Alger 35 ETF 20260122 0 35.34 35.34 35 35.12 28400 35.12 down down correct
AUSF.US Global X Funds 20260122 0 48.34 48.57 48.23 48.39 147178 48.0867 up up correct
AVDE.US American Century ETF Trust 20260122 0 86.03 86.275 85.78 86.08 1574600 85.9834 up up correct
AVDV.US American Century ETF Trust 20260122 0 100.34 101.17 100.34 100.9 1012000 100.7808 up up correct
AVEM.US American Century ETF Trust 20260122 0 82.33 82.63 82.04 82.3 1229300 82.2414 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260122 0 62.13 62.26 61.897 62.07 114000 62.0035 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260122 0 41.92 41.989 41.913 41.98 157900 41.6781 up up correct
AVIV.US Avantis International Large Cap 20260122 0 74.37 74.475 74.095 74.34 70914 74.2424 down down correct
AVLV.US American Century ETF Trust 20260122 0 80.25 80.25 79.6 79.78 877600 79.5542 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260122 0 46.45 46.5 46.43 46.478 23400 46.1945 up up correct
AVRE.US AVRE 20260122 0 44.62 44.685 44.21 44.21 53100 44.1736 down down correct
AVSF.US American Century ETF Trust 20260122 0 47.09 47.11 47.07 47.11 87700 46.7708 up up correct
AVUS.US American Century ETF Trust 20260122 0 115.36 115.6 114.935 115.16 256600 114.9137 down down correct
AVUV.US American Century ETF Trust 20260122 0 110.64 111.14 109.99 110.26 771100 109.9767 down down correct
AWAY.US ETFMG Travel Tech ETF 20260122 0 20.09 20.296 20.083 20.209 3900 20.209 up up correct
BAB.US Invesco Exchange 20260122 0 27.09 27.18 27.05 27.16 128607 27.0726 up down incorrect
BAR.US GraniteShares Gold Trust 20260122 0 47.58 48.54 47.55 48.44 1160000 48.44 up down incorrect
BATT.US Amplify ETF Trust 20260122 0 15.44 15.58 15.257 15.51 88500 15.51 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260122 0 42.77 44.1 42.77 43.9 28700 43.9 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260122 0 115.44 115.44 114.56 114.689 15300 114.689 down down correct
BBP.US ETFis Series Trust I 20260122 0 85.31 85.526 84.8 85.295 2500 85.295 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260122 0 80.85 81.035 80.46 80.529 1600 80.529 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260122 0 32.94 32.95 32.8 32.89 56300 32.89 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260122 0 20.99 21.05 20.93 20.95 985300 20.95 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260122 0 24.43 24.7 24.43 24.477 1200 24.477 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260122 0 16.81 16.93 16.81 16.916 1400 16.916 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260122 0 9.8 10.04 9.8 10 51200 10 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260122 0 33.385 33.41 33.07 33.07 2100 33.07 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260122 0 2.62 2.72 2.62 2.63 80485 52.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260122 0 19.23 19.385 19.23 19.27 24400 19.27 up up correct
BFOR.US Barron's 400 ETF 20260122 0 87.43 87.65 87.18 87.18 23400 87.18 down down correct
BIBL.US Northern Lights Fund Trust IV 20260122 0 48.61 48.64 48.16 48.16 31500 48.16 down down correct
BIGY.US ETF Series Solutions 20260122 0 51.9 51.9 51.66 51.77 6200 50.7323 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260122 0 91.57 91.57 91.56 91.56 7679200 91.0441 down up incorrect
BILS.US SPDR Series Trust 20260122 0 99.39 99.4 99.39 99.4 338700 98.8274 up down incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260122 0 12.41 12.47 12.254 12.39 59308600 12.3601 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260122 0 23.08 23.206 22.44 22.51 310600 22.51 down up incorrect
BIV.US Vanguard Intermediate 20260122 0 77.68 77.7699 77.6284 77.74 3254432 77.2202 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260122 0 14.55 14.61 14.49 14.5 1598100 14.5 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20260122 0 42.4 42.47 42.38 42.45 123400 42.176 up up correct
BKEM.US BNY Mellon ETF Trust 20260122 0 80.54 80.54 80.35 80.535 900 80.535 down down correct
BKF.US iShares MSCI BRIC ETF 20260122 0 44.85 45.09 44.77 44.83 9800 44.83 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260122 0 48.51 48.51 48.42 48.455 19300 47.9467 down down correct
BKIE.US BNY Mellon International Equity ETF 20260122 0 95.73 96.11 95.58 95.93 131200 95.93 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260122 0 132.13 132.404 131.64 132.01 108000 132.01 down down correct
BKLN.US Invesco Exchange 20260122 0 20.9 20.91 20.88 20.9 7958077 20.7982
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260122 0 118.1 118.1 117.55 117.62 17900 117.62 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260122 0 122.1 122.54 121.757 121.757 3200 121.757 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260122 0 49.843 49.85 49.82 49.844 13100 49.5202 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260122 0 45.39 45.47 45.258 45.351 7800 45.351 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260122 0 63.79 64.2 62.79 62.94 379700 62.94 down up incorrect
BLV.US Vanguard Long 20260122 0 69.72 70.04 69.645 69.99 671758 69.4664 up up correct
BMED.US BlackRock Future Health ETF 20260122 0 31.97 32.185 31.94 32.02 45500 32.02 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260122 0 22.49 22.49 22.35 22.38 31731 22.2317 down down correct
BNDD.US BNDD 20260122 0 96.495 97.14 96.495 97.136 15000 96.554 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260122 0 9.637 9.637 9.637 9.637 40 48.185
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260122 0 35.343 35.71 34.708 34.78 13400 34.78 down down correct
BNO.US United States Brent Oil Fund LP 20260122 0 30.04 30.07 29.62 29.86 551500 29.86 down down correct
BOAT.US SonicShares Global Shipping ETF 20260122 0 33.97 34.12 33.828 34.05 16300 34.05 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260122 0 29.35 29.9 25.95 26.15 30988900 26.15 down down correct
BOND.US PIMCO Active Bond Exchange 20260122 0 93.32 93.53 93.32 93.46 883943 92.6769 up up correct
BOUT.US Innovator ETFs Trust 20260122 0 39.8 39.8 39.66 39.68 3500 39.68 down down correct
BRF.US VanEck Vectors ETF Trust 20260122 0 17.54 18 17.54 17.85 18000 17.85 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260122 0 98.6 102.37 98.6 101.18 85300 101.18 up up correct
BSV.US Vanguard Short 20260122 0 78.74 78.7599 78.71 78.74 5354191 78.2357
BTAL.US AGFiQ U.S. Market Neutral Anti 20260122 0 13.74 13.92 13.7 13.84 285300 13.84 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260122 0 57.33 57.39 57.19 57.27 5100 57.27 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260122 0 273.82 274 264.57 272.81 1765000 27.281 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260122 0 35.06 35.21 34.71 35.02 67000 35.02 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260122 0 22.34 22.46 22.34 22.46 385433 22.3825 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260122 0 27.4499 27.56 27.4499 27.52 182988 27.4319 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260122 0 22.85 22.9 22.85 22.88 102199 22.6799 up down incorrect
BZQ.US ProShares Trust 20260122 0 12.14 12.21 11.75 11.88 16000 11.88 down up incorrect
CANE.US Teucrium Sugar 20260122 0 9.65 9.66 9.62 9.65 40000 9.65
CAPE.US Barclays ETN+ Shiller Capet ETN 20260122 0 32.72 33.07 32.72 32.85 75700 32.85 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260122 0 22.88 22.94 22.88 22.94 613 22.8818 up up correct
CBSE.US Listed Funds Trust 20260122 0 43.72 43.945 43.535 43.873 3900 43.873 up up correct
CCOR.US Core Alternative ETF 20260122 0 27.2 27.24 27.195 27.195 5900 27.195 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260122 0 53.7 55.22 53.7 55.01 2763200 55.01 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260122 0 19.53 19.53 19.436 19.436 1000 18.9999 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260122 0 19.19 19.26 19.19 19.25 7900 19.25 up up correct
CGW.US Invesco Exchange 20260122 0 65.66 66.1 65.5 65.94 29500 65.94 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260122 0 21.87 22.09 21.87 21.96 141300 21.96 up up correct
CHGX.US ETF Series Solutions 20260122 0 28.06 28.22 28.06 28.1519 6714 28.1519 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260122 0 21.5 21.78 21.5 21.61 118700 21.61 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260122 0 23.76 23.93 23.76 23.8801 10251 23.8801 up up correct
CMBS.US iShares Trust 20260122 0 49.28 49.28 49.0301 49.15 178233 48.8625 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260122 0 52.36 52.46 52.25 52.29 21600 52.29 down down correct
CMF.US iShares Trust 20260122 0 57.72 57.78 57.71 57.74 545188 57.4622 up up correct
CNBS.US Amplify ETF Trust 20260122 0 27.7 28.5 27.66 28.33 14800 28.33 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260122 0 98.7 101.25 98.7 100.17 8700 100.17 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260122 0 46.21 46.61 46.195 46.304 87800 46.304 up up correct
COM.US Direxion Shares ETF Trust 20260122 0 30.96 31.06 30.96 31.041 19400 31.041 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260122 0 22.73 22.748 22.65 22.67 58300 22.67 down down correct
COPX.US Global X Copper Miners ETF 20260122 0 83.5 83.63 81.61 82.23 3961800 82.23 down down correct
CORN.US Teucrium Commodity Trust 20260122 0 17.16 17.21 17.12 17.19 62300 17.19 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260122 0 98.06 98.2447 98.0003 98.2 52390 97.4548 up up correct
CPER.US United States Copper Index Fund LP 20260122 0 35.35 35.76 35.18 35.66 1422100 35.66 up up correct
CQQQ.US Invesco China Technology ETF 20260122 0 57.49 57.75 57.25 57.34 1162500 57.34 down down correct
CRAK.US VanEck Vectors ETF Trust 20260122 0 40.86 41.16 40.76 41.03 89900 41.03 up up correct
CRBN.US iShares Trust 20260122 0 235.13 235.46 234.766 234.97 4200 234.97 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260122 0 17.51 17.51 16.534 16.79 68400 16.79 down down correct
CSD.US Invesco S&P Spin 20260122 0 112.68 113.02 112.46 112.46 2800 112.46 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260122 0 39.99 41 39.99 40.522 3500 40.522 up up correct
CURE.US Direxion Shares ETF Trust 20260122 0 117.31 120.16 116.49 118.15 75600 118.15 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260122 0 30.38 30.65 30.38 30.49 3200 30.49 up up correct
CVY.US Invesco Zacks Multi 20260122 0 28.18 28.26 28.06 28.07 3400 28.07 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260122 0 94.52 94.57 93.86 94.22 792772 93.9869 down down correct
CWEB.US Direxion Shares ETF Trust 20260122 0 43.97 44.65 43.76 43.98 446000 43.98 up up correct
CWI.US SPDR MSCI ACWI ex 20260122 0 37.49 37.55 37.34 37.42 368300 37.42 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260122 0 71.21 71.23 70.72 70.921 10500 70.921 down down correct
CZA.US Invesco Zacks Mid 20260122 0 114.73 114.84 114.73 114.84 1100 114.84 up up correct
DAT.US ProShares Big Data Refiners ETF 20260122 0 42.08 42.562 42.06 42.562 1200 42.562 up up correct
DBA.US Invesco DB Multi 20260122 0 25.62 25.65 25.58 25.6 213500 25.6 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260122 0 43.16 43.24 43.07 43.08 15500 43.08 down up incorrect
DBB.US Invesco DB Multi 20260122 0 23.74 23.95 23.61 23.87 226300 23.87 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260122 0 23.72 23.76 23.65 23.74 409300 23.74 up down incorrect
DBE.US Invesco DB Energy Fund 20260122 0 18.57 18.57 18.32 18.35 12200 18.35 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260122 0 49.98 50.08 49.83 49.89 1546800 49.89 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260122 0 34.5 34.59 34.33 34.34 6600 34.34 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260122 0 49.64 49.69 49.33 49.46 52600 49.46 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260122 0 56.785 56.93 56.785 56.909 2000 56.909 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260122 0 100.99 101.02 100.7 101.01 25700 101.01 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260122 0 29.37 29.55 29.326 29.49 808000 29.49 up down incorrect
DBO.US Invesco DB Oil Fund 20260122 0 12.89 12.89 12.59 12.66 355000 12.66 down down correct
DBP.US Invesco DB Precious Metals Fund 20260122 0 119.69 122.54 119.46 122.44 26100 122.44 up up correct
DDM.US ProShares Ultra Dow30 20260122 0 59.73 60.6 58.75 59.8 1554800 59.8 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260122 0 21.54 21.58 21.51 21.56 12900 21.4862 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260122 0 37.28 37.445 37.28 37.445 400 37.445 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260122 0 38.99 39.071 38.825 38.825 1400 38.825 down down correct
DEM.US WisdomTree Trust 20260122 0 48.89 49.1 48.84 48.93 401300 48.93 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260122 0 36.29 36.5398 36.135 36.24 119694 36.2214 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260122 0 61.13 61.15 60.865 60.9 10200 60.9 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260122 0 63.99 64.08 63.73 63.84 7900 63.84 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260122 0 40.8 40.92 40.69 40.75 3456700 40.75 down down correct
DFAE.US Dimensional ETF Trust 20260122 0 34.76 34.92 34.652 34.8 809700 34.8 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260122 0 39.6 39.736 39.53 39.66 1371600 39.66 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260122 0 75.69 76.08 75.49 75.63 438700 75.63 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260122 0 64.51 64.85 64.18 64.34 380800 64.34 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260122 0 47.7 47.825 47.54 47.68 757700 47.68 down down correct
DFCF.US Dimensional ETF Trust 20260122 0 42.54 42.616 42.522 42.6 878500 42.5242 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260122 0 74.11 74.36 73.87 74.25 5900 74.25 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260122 0 86.94 87.02 82.67 83.35 532800 83.35 down down correct
DFIP.US Dimensional ETF Trust 20260122 0 41.59 41.71 41.57 41.595 70700 41.595 up up correct
DFIV.US DFIV 20260122 0 51.81 51.95 51.645 51.82 1159700 51.82 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260122 0 101.32 101.74 101.27 101.63 11500 101.63 up up correct
DFNM.US Dimensional ETF Trust 20260122 0 48.37 48.41 48.37 48.39 161900 48.2884 up up correct
DFSD.US Dimensional ETF Trust 20260122 0 48 48.03 48 48 458700 48
DFUS.US Dimensional U.S. Equity ETF 20260122 0 75.37 75.505 75.07 75.27 502500 75.27 down down correct
DGP.US DB Gold Double Long ETN 20260122 0 199.25 207.25 197.51 207.25 73900 207.25 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260122 0 71.42 71.64 71.286 71.36 1964800 71.36 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260122 0 60.62 61.04 60.6 60.84 134700 60.84 up down incorrect
DGT.US SPDR Series Trust 20260122 0 171.82 172.09 171.37 171.67 15400 171.67 down down correct
DGZ.US DB Gold Short ETN 20260122 0 5.64 5.64 5.5 5.53 2200 5.53 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260122 0 106.45 106.8643 106.3057 106.3057 14366 105.9647 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260122 0 493.47 496.01 492.46 493.69 5087188 493.0777 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260122 0 18.42 18.44 18.41 18.425 77575 18.2732 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20260122 0 42.36 43.01 42.07 42.85 43700 42.85 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260122 0 83.32 83.65 83.19 83.44 6100 83.44 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260122 0 18.27 18.325 18.19 18.21 261027 18.0145 down down correct
DIVO.US Amplify ETF Trust 20260122 0 45.51 45.67 45.4 45.42 815200 45.0576 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260122 0 31.471 31.52 31.45 31.464 6800 31.464 down down correct
DIVZ.US Listed Funds Trust 20260122 0 37.22 37.43 37.22 37.33 16000 37.1829 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260122 0 58.76 59.145 58.76 58.91 33300 58.91 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260122 0 40.91 40.98 40.76 40.8 97800 40.8 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260122 0 90.09 90.36 89.9 89.98 229445 89.8139 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260122 0 84.23 84.67 84.14 84.49 61400 84.49 up up correct
DMCY.US The Advisors Inner Circle Fund III 20260122 0 32.27 32.32 32.23 32.32 900 32.32 up up correct
DNL.US WisdomTree Global ex 20260122 0 43.25 43.29 43.07 43.1 18000 43.1 down down correct
DOG.US ProShares Short Dow30 20260122 0 22.93 22.97 22.81 22.9 3964000 22.9 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260122 0 68.21 68.64 68.21 68.37 27700 68.37 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260122 0 54.53 54.84 54.29 54.32 210200 54.2784 down down correct
DOO.US WisdomTree International Dividend ex 20260122 0 79.67 80.81 79.08 80.64 113400 80.64 up up correct
DPST.US Direxion Shares ETF Trust 20260122 0 125.9 131.57 123.97 124.66 532100 124.66 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260122 0 7.92 8.001 7.81 7.89 5931200 7.89 down down correct
DRN.US Direxion Shares ETF Trust 20260122 0 9.2 9.3 8.92 8.94 476900 8.94 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260122 0 24.11 25.07 24.08 25.04 74800 25.04 up up correct
DSCF.US Discipline Fund ETF 20260122 0 24.51 24.5198 24.49 24.51 2228 24.51
DSI.US iShares MSCI KLD 400 Social ETF 20260122 0 131.02 131.29 130.54 131.09 159300 131.09 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260122 0 60.36 60.63 60.36 60.45 98700 60.45 up up correct
DSTX.US ETF Series Solutions 20260122 0 33.28 33.4 33.28 33.321 2800 33.321 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260122 0 87.19 87.48 87.02 87.03 18212 86.8733 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260122 0 48.77 48.98 48.77 48.91 5300 48.91 up up correct
DTH.US WisdomTree International High Dividend Fund 20260122 0 52.9 53.89 52.76 52.99 29400 52.99 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260122 0 27.26 27.4 26.89 26.98 63200 26.98 down down correct
DUSL.US Direxion Shares ETF Trust 20260122 0 82.86 82.87 80.664 80.876 26000 80.876 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260122 0 5.27 5.28 4.78 4.86 8973220 48.6 down down correct
DVYE.US iShares Inc. 20260122 0 33.03 33.57 33.03 33.46 165600 33.46 up up correct
DWM.US WisdomTree International Equity Fund 20260122 0 70.96 71.23 70.81 71.09 24500 71.09 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260122 0 33.12 33.31 33.12 33.19 1600 33.19 up up correct
DWX.US SPDR S&P International Dividend ETF 20260122 0 44.4 44.57 44.4 44.5 17500 44.5 up down incorrect
DXD.US ProShares Trust 20260122 0 19.48 19.55 19.27 19.46 1771400 19.46 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260122 0 154.89 154.96 154.41 154.69 334000 154.69 down up incorrect
DYLD.US Two Roads Shared Trust 20260122 0 22.611 22.71 22.611 22.64 8900 22.4519 up down incorrect
DYNF.US BlackRock ETF Trust 20260122 0 60.88 60.92 60.5 60.74 3090800 60.74 down down correct
DZZ.US DB Gold Double Short ETN 20260122 0 3.31 3.5 3.21 3.34 17700 3.34 up up correct
EAGG.US iShares Trust 20260122 0 47.85 47.935 47.8313 47.92 298513 47.6126 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260122 0 29.81 29.999 29.81 29.944 3000 29.944 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260122 0 36.44 36.45 36.27 36.388 3900 36.388 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260122 0 28 28.28 27.854 27.854 1100 27.854 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20260122 0 54 54.4 54 54.17 3017 54.17 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260122 0 21.46 21.57 21.46 21.56 165831 21.3685 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260122 0 34.59 34.59 34.2206 34.2888 5250 34.2888 down up incorrect
ECNS.US iShares Trust 20260122 0 35.57 35.79 35.48 35.57 63200 35.57
ECON.US Columbia Emerging Markets Consumer ETF 20260122 0 29.13 29.24 29.05 29.17 27000 29.17 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260122 0 66.51 67.35 66.18 66.53 99700 66.53 up up correct
EDIV.US SPDR Index Shares Funds 20260122 0 40.73 41.04 40.64 40.96 314700 40.96 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260122 0 25.98 26.14 25.98 26.14 1400 26.14 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260122 0 42.37 42.47 42.29 42.295 14000 42.295 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260122 0 65.18 65.78 65.05 65.74 1400600 65.74 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260122 0 28.8 29.07 28.43 28.79 287100 28.79 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260122 0 28.55 28.71 28.55 28.65 31600 28.65 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260122 0 58.7 58.93 58.5 58.7 33731400 58.7
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260122 0 18.47 18.47 18.43 18.43 800 18.43 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260122 0 70.45 70.71 70.27 70.6 20400 70.6 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260122 0 45.76 46 45.74 45.837 2600 45.837 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260122 0 60.8 61.32 60.74 60.74 22000 60.74 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260122 0 92.09 92.86 89.76 92.34 5800 92.34 up up correct
EEV.US ProShares Trust 20260122 0 16.42 16.42 16.2 16.31 21900 16.31 down down correct
EFA.US iShares MSCI EAFE ETF 20260122 0 99.39 99.67 99.18 99.42 16592800 99.42 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260122 0 52.09 52.23 52.02 52.16 16100 52.16 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260122 0 66.87 67.08 66.73 66.89 19500 66.89 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260122 0 68.24 68.51 67.87 68.12 5500 68.12 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260122 0 8.46 8.47 8.42 8.45 8800 8.45 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260122 0 12.27 12.32 12.27 12.29 5300 12.29 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20260122 0 18.98 19.11 18.94 19.05 446300 19.05 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20260122 0 99.36 100.1 99.32 100.1 2100 99.5762 up down incorrect
EIRL.US iShares Trust 20260122 0 74.18 74.83 74.18 74.82 5300 74.82 up up correct
EIS.US iShares MSCI Israel ETF 20260122 0 118.31 118.85 117.54 117.82 193100 117.82 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260122 0 34.61 34.785 34.61 34.73 22300 34.73 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260122 0 30.27 30.28 30.18 30.244 43200 30.244 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260122 0 29.608 29.71 29.4 29.71 49641 29.4223 up down incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260122 0 24.07 24.08 23.99 24 21700 23.7725 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260122 0 25.49 25.52 25.43 25.51 16100 25.2759 up up correct
EMLC.US VanEck Vectors ETF Trust 20260122 0 26.09 26.21 26.081 26.2 3441882 25.9617 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260122 0 39.52 39.62 39.22 39.41 170100 39.41 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260122 0 34.17 34.38 34.13 34.25 22600 34.25 up up correct
EMNT.US EMNT 20260122 0 98.79 98.85 98.78 98.827 10300 98.2286 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260122 0 40.23 40.52 40.21 40.38 67100 40.38 up up correct
EMSG.US DBX ETF Trust 20260122 0 38.16 38.23 38.081 38.081 747 38.081 down down correct
EMTY.US ProShares Trust 20260122 0 11.17 11.366 11.17 11.359 1700 11.359 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260122 0 32.54 32.889 32.47 32.8085 69381 32.4415 up up correct
EOCT.US Innovator ETFs Trust 20260122 0 32.65 32.667 32.58 32.61 5300 32.61 down down correct
EPHE.US iShares MSCI Philippines ETF 20260122 0 26.46 26.52 26.35 26.35 137600 26.35 down down correct
EPI.US WisdomTree India Earnings Fund 20260122 0 44.41 44.515 44.31 44.43 604942 44.43 up up correct
EPOL.US iShares Trust 20260122 0 36.82 37.32 36.81 37.26 465500 37.26 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260122 0 52.31 52.55 52.25 52.38 423200 52.38 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260122 0 71.46 71.63 71.18 71.42 120500 71.42 down down correct
EPU.US iShares MSCI Peru ETF 20260122 0 85.34 86.81 85.1 86.2 130500 86.2 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260122 0 20.61 20.62 20.49 20.55 7800 20.55 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260122 0 55.46 55.55 55.303 55.36 46000 55.36 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260122 0 47.91 48.06 47.81 47.88 65900 47.88 down down correct
EQWL.US Invesco Exchange 20260122 0 120.56 121.25 120.54 120.89 113500 120.89 up down incorrect
ERTH.US Invesco Exchange 20260122 0 47.77 48.19 47.77 47.89 5600 47.89 up down incorrect
ERX.US Direxion Shares ETF Trust 20260122 0 65.5 66.6 65.07 66.55 334600 66.55 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260122 0 16.77 16.83 16.45 16.52 377800 16.52 down down correct
ESBA.US Empire State Realty OP L.P 20260122 0 6.6 6.68 6.27 6.27 21400 6.2265 down down correct
ESGA.US American Century Sustainable Equity ETF 20260122 0 78.88 79.16 78.88 78.9187 5708 78.8169 up up correct
ESGB.US IndexIQ Active ETF Trust 20260122 0 21.23 21.29 21.23 21.265 464273 21.0798 up up correct
ESGN.US Columbia ETF Trust I 20260122 0 37.89 38.385 37.81 37.93 11693 37.93 up up correct
ESGY.US American Century Sustainable Growth ETF 20260122 0 64.55 64.74 64.55 64.7364 695 64.7236 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260122 0 69.75 69.93 69.4 69.4 4500 69.4 down down correct
EUDG.US WisdomTree Trust 20260122 0 38.59 38.68 38.52 38.618 8300 38.618 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260122 0 18.81 18.81 18.64 18.73 35400 18.73 down down correct
EUO.US ProShares Trust II 20260122 0 28.67 28.67 28.45 28.46 27500 28.46 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260122 0 45.34 45.5 44.74 45.2 43500 45.2 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260122 0 107.34 107.53 106.89 107.02 27300 107.02 down down correct
EUSB.US iShares Trust 20260122 0 43.88 43.94 43.869 43.94 139700 43.6608 up up correct
EUSC.US WisdomTree Trust 20260122 0 53.21 53.33 53 53.18 67378 53.18 down down correct
EVNT.US EVNT 20260122 0 11.72 11.72 11.616 11.64 1600 11.64 down down correct
EVX.US VanEck Vectors ETF Trust 20260122 0 40.7 40.89 40.68 40.78 5400 40.78 up up correct
EWA.US iShares MSCI Australia ETF 20260122 0 27.07 27.16 26.96 27.07 4529300 27.07
EWC.US iShares MSCI Canada ETF 20260122 0 55.24 55.51 54.96 55.2 2261500 55.2 down down correct
EWD.US iShares MSCI Sweden ETF 20260122 0 52 52.05 51.56 51.74 111200 51.74 down down correct
EWG.US iShares MSCI Germany ETF 20260122 0 43.03 43.2 42.9 43.1 2834700 43.1 up up correct
EWH.US iShares Inc. 20260122 0 22.69 22.73 22.64 22.64 3540900 22.64 down down correct
EWI.US iShares MSCI Italy ETF 20260122 0 54.71 54.98 54.61 54.77 195000 54.77 up up correct
EWJ.US iShares MSCI Japan ETF 20260122 0 84.85 85.06 84.67 84.86 5129800 84.86 up up correct
EWK.US iShares MSCI Belgium ETF 20260122 0 25.46 25.56 25.45 25.49 5200 25.49 up up correct
EWL.US iShares MSCI Switzerland ETF 20260122 0 60.58 60.84 60.54 60.59 439300 60.59 up up correct
EWM.US iShares MSCI Malaysia ETF 20260122 0 28.37 28.47 28.37 28.43 350200 28.43 up up correct
EWN.US iShares MSCI Netherlands ETF 20260122 0 62.26 62.26 61.95 62.14 7800 62.14 down down correct
EWO.US iShares MSCI Austria ETF 20260122 0 37 37.22 36.91 37.15 70600 37.15 up up correct
EWP.US iShares MSCI Spain ETF 20260122 0 54.77 55.08 54.49 54.92 642400 54.92 up up correct
EWQ.US iShares MSCI France ETF 20260122 0 45.21 45.35 45.09 45.16 248900 45.16 down down correct
EWS.US iShares MSCI Singapore ETF 20260122 0 27.97 28.26 27.95 28.07 693500 28.07 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20260122 0 68.33 68.57 68.11 68.25 4850100 68.25 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20260122 0 45.07 45.18 44.93 45.07 1269800 45.07
EWV.US ProShares UltraShort MSCI Japan 20260122 0 22.99 22.99 22.79 22.97 7200 22.97 down down correct
EWW.US iShares MSCI Mexico ETF 20260122 0 75.83 76.37 75.42 75.75 1802800 75.75 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260122 0 68.1 68.42 68.02 68.31 11700 68.31 up down incorrect
EWY.US iShares MSCI South Korea ETF 20260122 0 115.76 116.35 114.74 115.99 6094100 115.99 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20260122 0 35.55 36.22 35.46 35.95 60462900 35.95 up down incorrect
EXI.US iShares Global Industrials ETF 20260122 0 187.36 187.79 186.26 186.72 32800 186.72 down down correct
EZA.US iShares MSCI South Africa ETF 20260122 0 74.54 75.82 74.45 75.56 308600 75.56 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260122 0 56.89 57.12 56.87 57.04 1500 57.04 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260122 0 70.79 71.08 70.37 70.38 39200 70.38 down down correct
FAN.US First Trust Global Wind Energy ETF 20260122 0 22.04 22.17 21.93 22.04 45600 22.04
FAS.US Direxion Shares ETF Trust 20260122 0 156.75 159.97 156.47 157.85 650500 157.85 up up correct
FAZ.US Direxion Shares ETF Trust 20260122 0 40.76 40.81 39.87 40.5 1349600 40.5 down down correct
FBND.US Fidelity Total Bond ETF 20260122 0 46.06 46.1299 46.0301 46.11 2526547 45.8053 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260122 0 221.15 224.94 221.11 221.86 181900 221.86 up up correct
FCG.US First Trust Natural Gas ETF 20260122 0 24.36 24.5 24.1 24.35 1226400 24.35 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260122 0 72.99 73.47 72.78 73.36 84500 73.36 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260122 0 47.96 48.01 47.86 47.98 47752 47.644 up down incorrect
FDD.US First Trust Exchange 20260122 0 17.92 17.98 17.86 17.94 273100 17.94 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20260122 0 49.5 49.6 49.5 49.58 70406 49.0756 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260122 0 105.33 105.85 105 105.48 72800 105.48 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260122 0 46.43 46.64 46.37 46.49 1070400 46.49 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260122 0 67.51 67.697 67.379 67.46 41200 67.46 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260122 0 84.98 86.08 84.94 85.47 5100 85.47 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260122 0 86.83 86.83 85.94 86.419 23600 86.419 down down correct
FDN.US First Trust Exchange 20260122 0 260.73 262.77 260.33 261.84 429700 261.84 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260122 0 61.49 61.7 61.26 61.318 16400 61.318 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260122 0 57.28 57.43 57.115 57.18 1021500 57.18 down up incorrect
FEDM.US FEDM 20260122 0 60.74 60.89 60.74 60.82 8900 60.82 up down incorrect
FEIG.US FEIG 20260122 0 41.48 41.535 41.475 41.475 3300 41.1656 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260122 0 27 27.18 26.9 27.12 5835100 27.12 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260122 0 53.8 53.92 53.67 53.81 54300 53.81 up up correct
FEUS.US FEUS 20260122 0 74.265 74.57 74.265 74.425 2800 74.425 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260122 0 66.32 67 66.12 66.36 1143500 66.36 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260122 0 22.04 22.2 22.04 22.185 2600 22.185 up up correct
FFND.US Northern Lights Fund Trust II 20260122 0 31.05 31.06 30.98 31.06 5000 31.06 up up correct
FFTY.US Innovator ETFs Trust 20260122 0 37.95 38.445 37.579 38.22 64300 38.22 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260122 0 31.08 31.2 31.05 31.13 379200 31.13 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260122 0 75.77 76.5 75.77 76.08 199000 76.08 up up correct
FIDI.US Fidelity International High Dividend ETF 20260122 0 26.66 26.759 26.615 26.66 75300 26.66
FIDU.US Fidelity Covington Trust 20260122 0 89.94 90.08 89.09 89.35 100500 89.35 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260122 0 4.2 4.49 4.19 4.49 57500 4.49 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260122 0 43.29 43.44 43.284 43.4 65500 43.1361 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260122 0 24.55 24.57 24.155 24.27 198516 24.27 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260122 0 25.91 25.96 25.89 25.95 28000 25.7751 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260122 0 96.54 97.089 95.729 96.62 13100 96.62 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20260122 0 35.88 35.993 35.82 35.96 146700 35.96 up down incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260122 0 66.13 66.44 65.71 66.1865 21733 66.1865 up down incorrect
FIW.US First Trust Exchange 20260122 0 115.83 116.3 115.37 115.84 60600 115.84 up up correct
FLAU.US Franklin FTSE Australia ETF 20260122 0 32.59 32.77 32.59 32.691 5600 32.691 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260122 0 31.43 31.598 31.43 31.522 1200 31.522 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260122 0 21.39 21.85 21.39 21.67 94900 21.67 up up correct
FLCA.US Franklin Templeton ETF Trust 20260122 0 49.48 49.58 49.17 49.45 30100 49.45 down down correct
FLCB.US Franklin Templeton ETF Trust 20260122 0 21.63 21.66 21.619 21.65 283100 21.5043 up up correct
FLCH.US Franklin FTSE China ETF 20260122 0 24.88 24.995 24.86 24.86 94700 24.86 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260122 0 21.68 21.73 21.6742 21.7097 25153 21.5649 up up correct
FLEE.US Franklin FTSE Europe ETF 20260122 0 37.76 37.855 37.7 37.765 11400 37.765 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260122 0 34.58 34.675 34.5 34.58 61500 34.58
FLGR.US Franklin FTSE Germany ETF 20260122 0 34.06 34.08 33.94 34.065 3600 34.065 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260122 0 20.4987 20.52 20.4801 20.51 84534 20.381 up up correct
FLIN.US Franklin FTSE India ETF 20260122 0 36.99 37.09 36.93 37.02 210800 37.02 up up correct
FLJH.US Franklin Templeton ETF Trust 20260122 0 39.91 41 39.82 39.84 19400 39.84 down down correct
FLJP.US Franklin FTSE Japan ETF 20260122 0 36.17 36.305 36.15 36.21 859700 36.21 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260122 0 37.87 38.1 37.53 37.91 230800 37.91 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260122 0 26.91 27.29 26.89 27.19 66000 27.19 up up correct
FLLV.US Franklin Templeton ETF Trust 20260122 0 63.85 64.25 63.82 63.8661 24040 63.8661 up up correct
FLMB.US Franklin Liberty Federal Tax 20260122 0 23.83 23.84 23.7845 23.81 5044 23.6998 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260122 0 25 25.019 24.99 25.01 942952 24.8608 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260122 0 37.21 37.41 37 37.19 20700 37.19 down down correct
FLRG.US Fidelity Covington Trust 20260122 0 38.39 38.42 38.287 38.37 15300 38.37 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260122 0 30.83 30.83 30.82 30.83 935902 30.6228
FLRT.US Pacer Funds Trust 20260122 0 47.27 47.3 47.2501 47.28 90051 46.9866 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260122 0 33.58 33.65 33.54 33.59 3000 33.59 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260122 0 26.82 27 26.77 26.77 70800 26.77 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260122 0 41.9 41.96 41.85 41.874 7100 41.874 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260122 0 50.7 50.78 50.7 50.765 21138 50.4265 up up correct
FLTR.US VanEck Vectors ETF Trust 20260122 0 25.55 25.55 25.54 25.55 591400 25.3695
FLTW.US Franklin FTSE Taiwan ETF 20260122 0 66.24 66.412 66 66.1 45500 66.1 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260122 0 25.07 25.08 25.03 25.04 92700 24.8885 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260122 0 21.81 24 20.83 23.6 29500 23.6 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260122 0 58.58 59.17 58.58 58.82 48900 58.82 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260122 0 48.12 48.56 48.05 48.42 23400 48.42 up down incorrect
FMNY.US First Trust Exchange 20260122 0 26.76 26.76 26.685 26.71 2400 26.6273 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260122 0 13.38 13.42 13.38 13.415 6000 13.415 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260122 0 76.79 77.38 76.79 77.03 105000 77.03 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260122 0 34.39 34.54 34.17 34.2 819300 34.2 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260122 0 27.75 27.86 27.7 27.74 252200 27.74 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260122 0 47.03 47.19 46.92 47.05 252300 47.05 up up correct
FNDE.US Schwab Strategic Trust 20260122 0 38.5 38.77 38.46 38.57 1845600 38.57 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260122 0 47.59 47.78 47.53 47.69 2509300 47.69 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260122 0 28.35 28.46 28.29 28.35 5061600 28.35
FNGD.US MicroSectors FANG+ Index 20260122 0 5.78 5.94 5.77 5.85 4738310 58.5 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260122 0 191.88 191.88 188.74 190.08 12900 190.08 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260122 0 108.33 108.41 107.13 107.638 9200 107.638 down down correct
FNGS.US MicroSectors FANG+ ETN 20260122 0 66.08 66.08 65.3 65.6 70900 65.6 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260122 0 22.48 22.48 21.89 22.18 3704523 22.18 down down correct
FORH.US ETF Opportunities Trust 20260122 0 25.61 25.62 25.496 25.496 2600 25.496 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260122 0 18.3 18.3 18.2701 18.3 3864239 18.2082
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260122 0 19.41 19.42 19.4 19.41 485139 19.3253
FPX.US First Trust US Equity Opportunities ETF 20260122 0 167.62 167.89 165.68 166.83 21200 166.83 down down correct
FQAL.US Fidelity Quality Factor ETF 20260122 0 76.45 76.605 76.14 76.17 15900 76.17 down down correct
FREL.US Fidelity Covington Trust 20260122 0 27.76 27.84 27.46 27.48 467500 27.48 down down correct
FRI.US First Trust S&P REIT Index Fund 20260122 0 28.2 28.2 27.84 27.86 13500 27.86 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260122 0 22.31 22.31 22 22.1 36000 22.1 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260122 0 44.21 44.27 44.135 44.22 304800 43.954 up up correct
FSIG.US First Trust Exchange 20260122 0 19.14 19.14 19.12 19.14 660774 19.0678
FSMB.US First Trust Short Duration Managed Municipal ETF 20260122 0 20.08 20.1 20.07 20.09 496182 20.0374 up up correct
FSMD.US Fidelity Covington Trust 20260122 0 46.9 46.92 46.47 46.58 235600 46.58 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260122 0 52.3 52.41 52.13 52.24 187900 52.24 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260122 0 225.86 226.05 223.97 224.92 287800 224.92 down down correct
FTSD.US Franklin ETF Trust 20260122 0 90.99 91.09 90.99 91.06 31013 90.4598 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260122 0 20.1 20.1 20.08 20.09 102229 20.0441 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260122 0 56.05 56.19 55.35 55.5 392300 55.5 down up incorrect
FVAL.US Fidelity Value Factor ETF 20260122 0 73.23 73.6 72.755 73.38 72800 73.38 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260122 0 47.5 47.66 47.41 47.46 2081300 47.46 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260122 0 67.52 67.7908 67.52 67.75 18044 67.6382 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260122 0 129.32 129.85 129.32 129.7993 7165 129.3709 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260122 0 70.81 70.9008 70.72 70.875 28988 70.8616 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260122 0 71.45 71.91 70.71 70.99 29800 70.99 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260122 0 108.11 108.49 108.11 108.44 167439 108.3081 up down incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260122 0 111.59 112 111.59 111.92 112700 111.92 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260122 0 64.53 64.92 64.45 64.55 16800 64.55 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260122 0 117.73 118.63 117.28 118.13 15900 118.13 up up correct
FXI.US iShares Trust 20260122 0 39.49 39.68 39.41 39.48 31618700 39.48 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260122 0 176.22 176.23 174.82 175.39 7500 175.39 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260122 0 17.54 17.62 17.46 17.6 604100 17.6 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260122 0 61.34 61.72 61.24 61.31 70300 61.31 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260122 0 16.99 17.13 16.95 17.12 2800 17.12 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260122 0 46.53 46.58 45.98 46.17 938200 46.17 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260122 0 57.94 58.09 57.94 58.01 128900 58.01 up up correct
FXZ.US First Trust Exchange 20260122 0 73.9 74.46 73.76 73.93 183300 73.93 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260122 0 50.67 50.78 50.59 50.71 6300 50.71 up up correct
GAMR.US ETF Managers Trust 20260122 0 88.571 88.571 88.571 88.571 200 88.571
GBIL.US Goldman Sachs Access Treasury 0 20260122 0 100.12 100.13 100.11 100.12 3980467 99.5733
GBLD.US Invesco MSCI Green Building ETF 20260122 0 18.2245 18.2245 18.2245 18.2245 0 18.0602
GBUG.US iPath Gold ETN 20260122 0 50.08 53.43 50.08 52.91 162900 52.91 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260122 0 22.75 22.94 22.7 22.93 75900 22.93 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260122 0 41.5 41.59 41.5 41.57 113564 41.334 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260122 0 42.07 42.07 41.72 41.73 3000 41.73 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260122 0 36.266 36.266 36.266 36.266 100 36.266
GDX.US VanEck Vectors Gold Miners ETF 20260122 0 101.14 105.84 101.05 105.17 30396700 105.17 up down incorrect
GDXD.US MicroSectors Gold Miners 20260122 0 4.96 4.96 4.19 4.3 1852770 43 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260122 0 134.72 143.04 134.48 142.09 9137100 142.09 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260122 0 386.02 445.75 386.02 438.25 653700 438.25 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260122 0 44.5 44.76 44.435 44.62 80112 44.62 up up correct
GGRW.US Gabelli ETFs Trust 20260122 0 34.84 34.871 34.84 34.871 600 34.871 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260122 0 45.63 45.68 45.54 45.5733 22299 45.0966 down down correct
GIGB.US Goldman Sachs ETF Trust 20260122 0 46.38 46.47 46.35 46.43 115600 46.1057 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260122 0 71.46 71.7 71.14 71.5 27200 71.5 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260122 0 75.71 76.08 75.71 75.824 21300 75.824 up up correct
GLD.US SPDR Gold Trust 20260122 0 443.84 452.98 443.56 451.79 19251200 451.79 up up correct
GLDM.US World Gold Trust 20260122 0 95.58 97.526 95.5 97.32 13546600 97.32 up up correct
GLDX.US USCF ETF Trust 20260122 0 38.75 39.32 38.73 39.2942 4497 39.2942 up up correct
GLIN.US VanEck Vectors ETF Trust 20260122 0 44.85 44.98 44.79 44.81 11600 44.81 down down correct
GLL.US ProShares Trust II 20260122 0 20.78 20.8 19.93 20.03 4297400 20.03 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260122 0 38.51 38.588 37.87 37.95 23000 37.95 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260122 0 245.52 251.94 245.41 251.35 168900 251.35 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260122 0 144.73 145.06 143.78 143.88 15100 143.88 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260122 0 67.88 68.14 67.46 67.82 599800 67.82 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260122 0 50.3 52.62 50.3 52.36 109300 52.36 up up correct
GOEX.US Global X Funds 20260122 0 96.67 101.82 96.01 101.16 34700 101.16 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260122 0 60.96 61.04 60.45 60.48 28400 60.48 down down correct
GREK.US Global X MSCI Greece ETF 20260122 0 71.64 72.25 71.51 72.2 108800 72.2 up up correct
GRN.US iPath Series B Carbon ETN 20260122 0 34.5 34.81 34.47 34.584 1400 34.584 up up correct
GRNB.US VanEck Vectors ETF Trust 20260122 0 24.38 24.395 24.343 24.375 20161 24.2084 down down correct
GSEU.US Goldman Sachs ETF Trust 20260122 0 46.79 46.94 46.742 46.85 12600 46.85 up up correct
GSG.US iShares S&P GSCI Commodity 20260122 0 24.32 24.36 24.23 24.27 181800 24.27 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260122 0 44.09 44.196 43.985 44.1 483000 44.1 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260122 0 47.7 47.98 47.685 47.705 12400 47.4032 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260122 0 48.772 49.03 48.77 48.944 3700 48.944 up up correct
GSLC.US Goldman Sachs ETF Trust 20260122 0 133.28 133.525 132.801 133.13 350200 133.13 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260122 0 37.18 37.3 37.18 37.285 2200 37.285 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260122 0 81.35 81.91 81.21 81.24 20000 81.24 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260122 0 50.185 50.185 50.17 50.17 591833 49.997 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260122 0 42.02 42.02 41.49 41.905 13200 41.905 down down correct
GTO.US Invesco Total Return Bond ETF 20260122 0 47.34 47.4158 47.3301 47.39 201063 47.2124 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260122 0 50.07 50.32 49.84 50.11 962700 50.11 up up correct
GURU.US Global X Guru Index ETF 20260122 0 62.63 62.99 62.63 62.83 1900 62.83 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260122 0 24.75 24.94 24.33 24.68 1026200 24.68 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260122 0 160.94 161.22 159.62 161.04 8000 161.04 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260122 0 43.03 43.35 43 43.29 42200 43.29 up up correct
GXC.US SPDR Index Shares Funds 20260122 0 102.44 103 102.44 102.66 11600 102.66 up up correct
GXG.US Global X MSCI Colombia ETF 20260122 0 42.28 42.65 41.7 42.17 155091 42.17 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260122 0 13.65 13.65 13.55 13.57 2300 13.4885 down up incorrect
HACK.US ETF Series Solutions 20260122 0 78.09 78.6 78.022 78.49 91000 78.49 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260122 0 37.27 37.96 37.27 37.666 5700 37.666 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260122 0 66.36 66.69 66.1 66.46 33500 66.46 up down incorrect
HAUZ.US DBX ETF Trust 20260122 0 23.91 24.06 23.91 23.93 70700 23.93 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260122 0 41.42 41.42 41.25 41.32 65800 41.32 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260122 0 31.14 31.23 31.11 31.18 159700 31.18 up up correct
HDG.US ProShares Hedge Replication ETF 20260122 0 52.7 52.7 52.52 52.59 1400 52.59 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260122 0 16.03 16.05 15.93 16.05 39000 16.05 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260122 0 15.91 15.91 15.65 15.684 3200 15.4572 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260122 0 36.08 36.13 36.04 36.089 2400 36.089 up up correct
HDV.US iShares Core High Dividend ETF 20260122 0 127.84 128.44 127.7 128.04 473900 128.04 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260122 0 54.76 54.79 54.57 54.7 21200 54.7 down down correct
HEQT.US Simplify Exchange Traded Funds 20260122 0 32.39 32.4 32.28 32.32 33800 32.32 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260122 0 56.1 56.16 55.97 56.09 25800 56.09 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260122 0 45.25 45.43 45.16 45.21 26900 45.21 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260122 0 33.99 34.06 33.88 34.01 136900 34.01 up up correct
HHH.US ETF Managers Trust 20260122 0 83.18 84.14 82.33 82.71 334200 82.71 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260122 0 77.55 77.86 75.39 75.62 51800 75.62 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260122 0 4.16 4.289 4.13 4.26 223640 42.6 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260122 0 12.26 12.29 12.23 12.233 101054 12.0163 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260122 0 39.39 39.39 39.2601 39.38 35420 39.1621 down down correct
HOLD.US AdvisorShares Trust 20260122 0 31.505 31.588 31.505 31.588 1900 31.588 up up correct
HOMZ.US ETF Series Solutions 20260122 0 49.12 49.32 48.58 48.6452 6289 48.5493 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260122 0 40.87 40.95 40.829 40.865 17200 40.865 down down correct
HTAB.US Hartford Exchange 20260122 0 19.19 19.23 19.173 19.2 52500 19.0849 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260122 0 37.86 38.5 37.86 38.06 9400 38.06 up up correct
HTRB.US Hartford Total Return Bond ETF 20260122 0 34.21 34.2199 34.14 34.2 817930 33.9863 down down correct
HTUS.US Exchange Traded Concepts Trust 20260122 0 39.84 40.205 39.83 39.883 6900 39.883 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260122 0 39.45 39.549 39.422 39.422 7200 39.422 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260122 0 47.35 47.38 47.33 47.335 122100 46.878 down up incorrect
HYDW.US DBX ETF Trust 20260122 0 47.29 47.32 47.29 47.307 3400 46.8999 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260122 0 20.14 20.1561 20.11 20.12 144206 19.9068 down up incorrect
HYG.US iShares Trust 20260122 0 81.19 81.24 81.13 81.18 35231898 80.387 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260122 0 86.96 87.1899 86.96 87.08 24927 86.1761 up down incorrect
HYGV.US FlexShares Trust 20260122 0 41.09 41.105 41.055 41.075 131800 40.6041 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260122 0 37.09 37.1103 37.07 37.08 731269 36.7014 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260122 0 25.08 25.11 25.04 25.09 1004624 24.904 up up correct
HYS.US PIMCO 0 20260122 0 95.4 95.489 95.33 95.43 174865 94.2357 up up correct
HYTR.US CP High Yield Trend ETF 20260122 0 21.88 21.88 21.86 21.865 67100 21.6681 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260122 0 42.56 42.57 42.5084 42.5257 4769 42.0842 down down correct
IAI.US iShares U.S. Broker 20260122 0 188.24 189.52 187.84 188.16 90100 188.16 down down correct
IAK.US iShares U.S. Insurance ETF 20260122 0 130.08 130.95 129.65 130.95 81400 130.95 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260122 0 31.233 31.24 31.14 31.16 47300 31.16 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260122 0 58.77 59.44 58.18 58.29 358000 58.29 down down correct
IAU.US iShares Gold Trust 20260122 0 90.91 92.78 90.87 92.56 11020500 92.56 up up correct
IAUM.US iShares® Gold Trust Micro 20260122 0 48.14 49.125 48.1 49.01 5518200 49.01 up up correct
IBD.US Northern Lights Fund Trust IV 20260122 0 24.05 24.2399 24.05 24.11 108443 23.974 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260122 0 24.25 24.26 24.25 24.26 830590 24.0962 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260122 0 24.3 24.32 24.3 24.31 796309 24.141 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260122 0 25.48 25.49 25.47 25.49 1149649 25.3042 up up correct
IBDU.US iShares Trust 20260122 0 23.43 23.45 23.42 23.43 983300 23.2552
IBDV.US iShares Trust 20260122 0 22.09 22.1 22.06 22.07 760700 21.9075 down down correct
IBDW.US iShares Trust 20260122 0 21.15 21.165 21.133 21.155 449100 20.9942 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260122 0 32.1 32.3 32.05 32.3 141968 32.1644 up up correct
IBUY.US Amplify Online Retail ETF 20260122 0 74.83 75.403 74.83 74.846 6700 74.846 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260122 0 85.48 85.72 85.3 85.52 1623700 85.52 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260122 0 37 37.01 36.83 36.95 50300 36.95 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260122 0 34.23 34.32 34.2 34.26 9500 34.26 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260122 0 57.14 57.25 56.81 57.18 650400 57.18 up down incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260122 0 29.76 30.298 29.7 30.12 59100 30.12 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260122 0 39.38 39.62 39.38 39.44 18100 39.44 up down incorrect
IDRV.US iShares Trust 20260122 0 40.25 40.62 40.19 40.33 71800 40.33 up down incorrect
IDU.US iShares U.S. Utilities ETF 20260122 0 109.89 109.9 108.65 108.88 116800 108.88 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20260122 0 16.89 17.23 16.89 17.14 895200 17.14 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260122 0 71.94 72.22 71.7 71.96 11911900 71.96 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260122 0 73.2 73.42 73.005 73.23 646300 73.23 up up correct
IEV.US iShares Trust 20260122 0 70.6 70.81 70.44 70.62 229600 70.62 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260122 0 24.76 25.05 24.69 25.03 290100 25.03 up up correct
IFED.US IFED 20260122 0 45.878 45.878 45.878 45.878 0 45.878
IG.US Principal Exchange 20260122 0 20.921 20.971 20.92 20.944 19278 20.777 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260122 0 25 25.05 24.965 25.015 203265 24.8017 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260122 0 50.83 51.05 50.76 50.96 1617348 50.5183 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260122 0 130.37 130.37 128.97 129.59 830400 129.59 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260122 0 48.01 48.425 48.01 48.38 205100 48.38 up up correct
IHDG.US WisdomTree Trust 20260122 0 50.62 50.675 50.461 50.48 239400 50.48 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260122 0 87.29 88.05 87.29 87.58 54000 87.58 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260122 0 49.52 50.09 49.52 50.05 1374400 50.05 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260122 0 60.93 61.62 60.6 60.78 2544500 60.78 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260122 0 22.22 22.22 22.072 22.18 12294 21.9906 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260122 0 24.764 24.765 24.75 24.765 2907 24.6806 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260122 0 36.87 36.87 36.7 36.79 26000 36.79 down down correct
IJH.US iShares Trust 20260122 0 70.79 71.04 70.21 70.35 13566300 70.35 down down correct
IJJ.US iShares S&P Mid 20260122 0 140.12 140.9 139.22 139.45 150300 139.45 down down correct
IJK.US iShares S&P Mid 20260122 0 104.57 104.71 103.48 103.72 192100 103.72 down down correct
IJR.US iShares Core S&P Small 20260122 0 130.89 131.64 130.28 130.43 5029400 130.43 down down correct
IJS.US iShares S&P Small 20260122 0 124.01 125.11 123.54 123.85 374300 123.85 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260122 0 33.97 34.16 33.97 34.135 7200 34.135 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260122 0 95.41 95.57 95.08 95.29 67600 95.29 down down correct
ILCG.US iShares Morningstar Growth ETF 20260122 0 104.48 104.53 103.81 104.23 49600 104.23 down down correct
ILCV.US iShares Morningstar Value ETF 20260122 0 96.12 96.43 95.96 96.09 38100 96.09 down down correct
ILDR.US First Trust Exchange 20260122 0 33.54 33.98 33.335 33.54 58900 33.54
ILF.US iShares Latin America 40 ETF 20260122 0 34.13 34.62 34.09 34.48 7544400 34.48 up up correct
ILTB.US iShares Trust 20260122 0 49.82 50.0329 49.791 50.02 32073 49.6227 up up correct
IMCB.US iShares Morningstar Mid 20260122 0 86.7 86.7 86.13 86.19 64600 86.19 down down correct
IMCG.US iShares Morningstar Mid 20260122 0 83.71 83.89 83.07 83.43 100100 83.43 down down correct
IMTB.US iShares Core 5 20260122 0 44.07 44.2395 44.07 44.17 28437 43.8503 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260122 0 50.31 50.325 49.99 50.16 1774200 50.16 down down correct
INCO.US Columbia India Consumer ETF 20260122 0 61.66 61.75 61.51 61.6 29100 61.6 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260122 0 51.97 52.2 51.76 52.04 18600 52.04 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260122 0 38.91 38.98 38.48 38.56 9829 38.5324 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260122 0 49.41 49.78 49.36 49.68 483400 49.68 up up correct
INKM.US SSGA Active Trust 20260122 0 33.65 33.74 33.64 33.64 1800 33.64 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260122 0 24.34 24.34 24.2 24.21 550000 24.0862 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260122 0 39.16 39.21 39.03 39.16 137300 39.16
IOCT.US Innovator ETFs Trust 20260122 0 35.55 35.6 35.48 35.52 8900 35.52 down down correct
IOO.US iShares Global 100 ETF 20260122 0 127.15 127.29 126.64 126.9 238800 126.9 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260122 0 76.7 76.91 76.54 76.75 74900 76.75 up up correct
IPAY.US ETF Series Solutions 20260122 0 50.93 51.65 50.93 51.65 40300 51.65 up up correct
IPO.US Renaissance IPO ETF 20260122 0 47.71 47.96 47.24 47.34 18700 47.34 down down correct
IPOS.US Renaissance International IPO ETF 20260122 0 19 19.05 18.945 18.945 2600 18.945 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260122 0 32 32.09 31.94 32.08 67200 32.08 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260122 0 38.7 38.79 38.68 38.79 4300 38.79 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260122 0 47.18 47.25 47.01 47.09 1010000 47.09 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260122 0 36.26 36.46 36.26 36.36 105800 36.36 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260122 0 55.45 55.644 55.45 55.644 246200 55.644 up up correct
ISCB.US iShares Morningstar Small 20260122 0 70.16 70.28 69.76 69.78 9200 69.78 down down correct
ISCF.US iShares Trust 20260122 0 43.7 43.89 43.65 43.815 59000 43.815 up up correct
ISCG.US iShares Morningstar Small 20260122 0 59.95 60.19 59.72 59.9 38000 59.9 down down correct
ISCV.US iShares Morningstar Small 20260122 0 73.44 73.84 73.19 73.3 12000 73.3 down down correct
ISRA.US VanEck Vectors Israel ETF 20260122 0 62.67 63.08 62.51 62.96 15900 62.96 up up correct
ISWN.US Amplify ETF Trust 20260122 0 21.89 21.92 21.87 21.919 5000 21.919 up up correct
ITAN.US Alpha Architect ETF Trust 20260122 0 38.411 38.51 38.32 38.33 17000 38.33 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260122 0 61.77 62.31 61.764 62.03 4400 62.03 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260122 0 151.38 151.63 150.74 151.13 3178000 151.13 down down correct
IVE.US iShares Trust 20260122 0 217.16 218.04 216.87 217.17 686500 217.17 up up correct
IVES.US ETF Managers Trust 20260122 0 32.8 32.83 32.47 32.68 467700 32.68 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260122 0 39.64 39.73 39.53 39.67 1530800 39.67 up up correct
IVOG.US Vanguard S&P Mid 20260122 0 129.76 130.01 128.42 128.99 25700 128.99 down down correct
IVOL.US Krane Shares Trust 20260122 0 18.81 18.83 18.76 18.76 190200 18.6475 down down correct
IVOO.US Vanguard Admiral Funds 20260122 0 119.9 120.27 118.94 119.1 76500 119.1 down down correct
IVOV.US Vanguard S&P Mid 20260122 0 107.66 107.91 106.91 107.02 25800 107.02 down down correct
IVV.US iShares Core S&P 500 ETF 20260122 0 692.91 694.19 689.98 691.96 6493600 691.96 down down correct
IVW.US iShares S&P 500 Growth ETF 20260122 0 123.31 123.36 122.46 123 3697400 123 down down correct
IWB.US iShares Russell 1000 ETF 20260122 0 378.49 379.27 377.03 378.09 1289500 378.09 down up incorrect
IWC.US iShares Micro 20260122 0 173.73 176.74 173.4 175.34 138300 175.34 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260122 0 219.97 220.72 219.3 219.71 2718100 219.71 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260122 0 52.8 54.075 52.082 52.082 800 52.082 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260122 0 466.76 467.27 464.23 465.98 1577400 465.98 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260122 0 55.31 55.44 55.25 55.25 800 55.25 down down correct
IWL.US iShares Russell Top 200 ETF 20260122 0 171.35 171.67 170.68 171.23 38500 171.23 down down correct
IWM.US iShares Trust 20260122 0 269.83 271.6 269.42 269.79 35110800 269.79 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260122 0 28.05 28.052 27.5 28.052 2100 28.052 up up correct
IWN.US iShares Russell 2000 Value ETF 20260122 0 198.67 200.74 198.62 199 567400 199 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260122 0 353.98 355.34 352.43 353.7 409300 353.7 down up incorrect
IWP.US iShares Russell Mid 20260122 0 140.83 141.38 139.96 140.5 861300 140.5 down up incorrect
IWR.US iShares Russell Mid 20260122 0 101.31 101.73 100.91 101.03 1769200 101.03 down up incorrect
IWS.US iShares Russell Mid 20260122 0 149.45 150.03 148.8 148.94 329600 148.94 down down correct
IWV.US iShares Russell 3000 ETF 20260122 0 393.35 394.3 392.03 393.18 265600 393.18 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260122 0 95.42 95.8 95.26 95.44 138200 95.44 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260122 0 271.87 272.24 270.49 271.53 272900 271.53 down down correct
IXC.US iShares Global Energy ETF 20260122 0 44.92 45.11 44.72 45.01 233700 45.01 up up correct
IXG.US iShares Global Financials ETF 20260122 0 120.66 121.44 120.66 121.18 8900 121.18 up up correct
IXJ.US iShares Global Healthcare ETF 20260122 0 99.58 100.54 99.58 100.02 113100 100.02 up up correct
IXN.US iShares Global Tech ETF 20260122 0 107.09 107.15 106.17 106.56 256700 106.56 down down correct
IXP.US iShares Global Comm Services ETF 20260122 0 120.52 121.15 120.36 121.03 21900 121.03 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260122 0 105.77 106 105.19 105.48 164400 105.48 down down correct
IYE.US iShares U.S. Energy ETF 20260122 0 51.51 51.87 51.34 51.77 1440300 51.77 up up correct
IYF.US iShares U.S. Financials ETF 20260122 0 128.25 129.22 128.22 128.41 634000 128.41 up up correct
IYG.US iShares U.S. Financial Services ETF 20260122 0 91.25 91.82 91.15 91.3 149700 91.3 up up correct
IYH.US iShares U.S. Healthcare ETF 20260122 0 66.31 66.98 66.26 66.59 697000 66.59 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260122 0 69.72 70.02 69.56 69.84 292500 69.84 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260122 0 172.94 174.76 172.38 173.44 95100 173.44 up up correct
IYR.US iShares U.S. Real Estate ETF 20260122 0 96.78 97.03 95.72 95.76 5703800 95.76 down up incorrect
IYW.US iShares U.S. Technology ETF 20260122 0 199.64 199.64 197.85 198.93 764400 198.93 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260122 0 168.04 168.43 167.61 167.97 43600 167.97 down up incorrect
JAAA.US Janus Detroit Street Trust 20260122 0 50.78 50.78 50.75 50.76 4045700 50.3856 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260122 0 46.45 46.469 46.36 46.46 127054 46.1478 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20260122 0 55.4052 55.4052 55.4052 55.4052 274 55.4052
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260122 0 1.84 1.84 1.6101 1.64 2519654 32.8 down down correct
JEPI.US J.P. Morgan Exchange 20260122 0 58.39 58.505 58.225 58.34 4143000 57.6566 down down correct
JETS.US U.S. Global Jets ETF 20260122 0 29.19 29.54 28.775 28.88 3641600 28.88 down down correct
JHCB.US John Hancock Exchange 20260122 0 21.55 21.62 21.55 21.6 21000 21.488 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260122 0 34.73 34.9 34.68 34.75 60900 34.75 up down incorrect
JHMB.US John Hancock Exchange 20260122 0 22.18 22.21 22.16 22.21 39800 22.1144 up down incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260122 0 42.9 43.009 42.731 42.9 82600 42.9
JHML.US John Hancock Multifactor Large Cap ETF 20260122 0 81.91 81.979 81.525 81.65 30900 81.65 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260122 0 69.69 69.878 69.24 69.38 276000 69.38 down down correct
JHMU.US John Hancock Exchange 20260122 0 26.32 26.33 26.315 26.315 1400 26.2172 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260122 0 45.8 45.94 45.54 45.54 73100 45.54 down down correct
JIG.US J.P. Morgan Exchange 20260122 0 77.3 77.3 76.63 76.811 13100 76.811 down down correct
JIGB.US J.P. Morgan Exchange 20260122 0 45.92 46.0499 45.895 45.9919 11411 45.6262 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260122 0 95.41 95.57 95.0801 95.29 67556 95.29 down down correct
JKE.US iShares Morningstar Growth ETF 20260122 0 104.48 104.5304 103.81 104.23 49644 104.23 down down correct
JKF.US iShares Morningstar Value ETF 20260122 0 96.12 96.4331 95.955 96.09 38118 96.09 down down correct
JKG.US iShares Morningstar Mid 20260122 0 86.7 86.7 86.13 86.19 64647 86.19 down down correct
JKJ.US iShares Morningstar Small 20260122 0 70.16 70.28 69.755 69.7765 9205 69.7765 down up incorrect
JKK.US iShares Morningstar Small 20260122 0 59.95 60.1919 59.72 59.9 38030 59.9 down up incorrect
JMBS.US Janus Henderson Mortgage 20260122 0 45.77 45.855 45.75 45.81 714270 45.4133 up down incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260122 0 70.8 70.8 70.19 70.36 529700 70.36 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260122 0 97.96 98.03 97.88 97.92 3226455 96.8342 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260122 0 285.87 321.21 285.87 318.54 397000 318.54 up up correct
JOJO.US Tidal ETF Trust 20260122 0 15.6 15.665 15.59 15.665 3700 15.5343 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260122 0 67.05 68.43 67.03 67.69 448200 67.69 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260122 0 64.15 64.551 64.08 64.425 44400 64.425 up up correct
JPIE.US J.P. Morgan Exchange 20260122 0 46.37 46.37 46.34 46.35 2365200 45.9407 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260122 0 70.57 70.98 70.491 70.749 26700 70.749 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260122 0 40.38 40.47 40.38 40.4496 3102 40.0773 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260122 0 114.39 114.41 113.75 113.75 6300 113.75 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260122 0 54.68 54.9 54.49 54.513 52700 54.513 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260122 0 129.57 129.74 129.114 129.114 5100 129.114 down down correct
JPXN.US iShares JPX 20260122 0 90.89 91.27 90.89 91.15 11900 91.15 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260122 0 64.35 64.49 64.12 64.31 845300 64.31 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260122 0 47.56 47.57 47.54 47.56 282800 47.2211
JSTC.US Tidal ETF Trust 20260122 0 20.78 20.87 20.78 20.84 22500 20.84 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260122 0 62.1 62.1 62.097 62.097 200 62.097 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260122 0 97.367 97.9 97.367 97.537 4700 97.537 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260122 0 51.26 51.47 51.1 51.19 629400 51.19 down down correct
JXI.US iShares Global Utilities ETF 20260122 0 80.32 80.32 79.48 79.74 16600 79.74 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260122 0 32.75 33.11 32.6 32.98 6400 32.98 up up correct
KBA.US KraneShares Trust 20260122 0 31.11 31.27 31.02 31.14 957000 31.14 up up correct
KBE.US SPDR S&P Bank ETF 20260122 0 64.95 65.82 64.67 64.83 3675200 64.83 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260122 0 16.09 16.09 15.861 15.985 28900 15.985 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260122 0 160.83 162.09 160.43 160.49 10700 160.49 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260122 0 26.86 27.17 26.75 26.88 57600 26.88 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260122 0 40.93 49.43 40.71 40.86 67600 40.86 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260122 0 28.635 28.635 28.635 28.635 100 28.635
KGRN.US KraneShares MSCI China Clean Technology ETF 20260122 0 27.78 27.957 27.6 27.793 5900 27.793 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260122 0 24.78 24.791 24.75 24.791 4100 24.4207 up up correct
KIE.US SPDR S&P Insurance ETF 20260122 0 58.28 58.54 57.98 58.51 2206200 58.51 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260122 0 53.995 54.16 53.87 54.0742 477 54.0742 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260122 0 26.14 26.37 26.08 26.36 135200 26.36 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260122 0 11.97 12.005 11.97 11.995 200 11.995 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260122 0 121.44 122.235 121.4 121.888 17600 121.888 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260122 0 20.44 23.25 20.1 23.01 30787900 23.01 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260122 0 66.19 66.72 66.1 66.38 55400 66.38 up up correct
KONG.US ETF Opportunities Trust 20260122 0 31.35 31.35 31.235 31.252 500 31.252 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260122 0 47.43 47.5018 47.38 47.45 120860 47.0526 up up correct
KORU.US Direxion Shares ETF Trust 20260122 0 298.74 303.03 290.69 300.57 126200 300.57 up up correct
KRBN.US KraneShares Global Carbon ETF 20260122 0 35.03 35.13 34.96 34.97 30300 34.97 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260122 0 70.17 71.27 69.81 69.93 19220800 69.93 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260122 0 38.95 38.975 38.835 38.93 623400 38.93 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260122 0 21.66 21.86 21.62 21.79 123600 21.79 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260122 0 18.16 18.35 18.13 18.13 36900 18.13 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260122 0 26.21 26.27 26.16 26.19 2900 26.19 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260122 0 35.915 36.19 35.795 35.89 27477700 35.89 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260122 0 66.9 67.14 66.87 67 53800 67 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260122 0 17.72 17.87 16.25 16.47 4623600 16.47 down up incorrect
LABU.US Direxion Shares ETF Trust 20260122 0 183.355 198.18 181.88 195.95 770000 195.95 up down incorrect
LCR.US Leuthold Core ETF 20260122 0 38.81 38.87 38.77 38.799 19600 38.799 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260122 0 56.51 56.615 56.455 56.58 5100 56.58 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260122 0 74.84 74.86 74.52 74.68 24100 74.68 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260122 0 96.12 96.12 96.04 96.08 28519 95.4626 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260122 0 42.01 42.2 42 42.17 285200 42.17 up up correct
LGH.US HCM Defender 500 Index ETF 20260122 0 62.39 62.58 62.121 62.34 28400 62.34 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260122 0 181.81 182.5 181.81 181.88 14900 181.88 up down incorrect
LGOV.US First Trust Exchange 20260122 0 21.74 21.78 21.666 21.77 116400 21.6942 up down incorrect
LIT.US Global X Funds 20260122 0 72.85 73.62 72.41 73.38 492800 73.38 up down incorrect
LOPP.US Gabelli ETFs Trust 20260122 0 35.55 35.59 35.505 35.505 2300 35.505 down up incorrect
LOUP.US Innovator ETFs Trust 20260122 0 81.52 81.53 80.42 81.25 11600 81.25 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260122 0 110.58 110.87 110.48 110.77 36343020 109.9831 up up correct
LQDB.US iShares Trust 20260122 0 87.405 87.55 87.405 87.472 900 86.7971 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260122 0 94.19 94.335 94.13 94.24 102400 93.3693 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260122 0 69.54 69.69 69.29 69.45 185500 69.45 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260122 0 47.42 47.505 47.355 47.505 1100 47.505 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260122 0 47 47.05 46.69 46.76 8300 46.76 down down correct
LSAT.US Two Roads Shared Trust 20260122 0 39.56 39.56 39.35 39.48 124300 39.48 down down correct
LTL.US ProShares Ultra Telecommunications 20260122 0 27.27 27.59 27.27 27.55 5000 27.55 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260122 0 52 52.2 51.91 52.06 53600 52.06 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260122 0 57.145 57.145 57.145 57.145 200 57.145
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260122 0 20.7 20.72 20.67 20.696 14000 20.696 down down correct
MBOX.US Freedom Day Dividend ETF 20260122 0 36.85 36.99 36.85 36.852 11300 36.852 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260122 0 20.78 20.8399 20.78 20.8118 4816 20.6856 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260122 0 646.97 648.79 641.3 642.61 1057100 642.61 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260122 0 99.91 99.97 98.79 99.02 89700 99.02 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260122 0 90.2 90.61 89.6 89.79 75200 89.79 down down correct
META.US Roundhill Ball Metaverse ETF 20260122 0 629.35 660.57 626.55 647.63 21394670 647.63 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260122 0 32.24 32.99 31.859 32.29 34400 32.29 up down incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260122 0 40.12 40.17 40 40 52300 40 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260122 0 25.24 25.37 25.24 25.25 21500 25.25 up down incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20260122 0 58.905 58.91 58.66 58.75 9600 58.75 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260122 0 251.93 252.61 251.17 251.88 113900 251.88 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260122 0 405.57 406.21 403.17 405.16 312200 405.16 down down correct
MGV.US Vanguard World Fund 20260122 0 147.14 147.7 146.92 147.09 242600 147.09 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260122 0 67.708 67.956 67.61 67.656 3500 67.638 down down correct
MIDE.US DBX ETF Trust 20260122 0 34.922 34.922 34.922 34.922 100 34.922
MIDU.US Direxion Shares ETF Trust 20260122 0 62.19 62.29 60.56 60.79 35300 60.79 down down correct
MINO.US PIMCO ETF Trust 20260122 0 45.53 45.53 45.48 45.5 75700 45.2031 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260122 0 100.62 100.64 100.62 100.64 1276011 99.9616 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260122 0 29.02 29.73 28.65 29.46 238000 29.46 up down incorrect
MLPA.US Global X MLP ETF 20260122 0 50.56 50.74 50.35 50.74 125963 49.7674 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260122 0 26.11 26.29 26.11 26.263 12900 26.263 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260122 0 61.9 61.9 60.89 61.197 4500 61.197 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260122 0 62.77 63.55 62.7 63.41 240748 62.7095 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260122 0 24.29 24.29 24.04 24.06 177157 23.9067 down down correct
MMIT.US IndexIQ Active ETF Trust 20260122 0 24.48 24.48 24.45 24.46 542430 24.3211 down down correct
MMLG.US First Trust Exchange 20260122 0 34.85 34.96 34.73 34.817 11500 34.817 down down correct
MMSC.US MMSC 20260122 0 26.45 26.45 26.28 26.33 11200 26.33 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260122 0 295.87 297.02 295.62 296.05 2400 296.05 up up correct
MNA.US IQ Merger Arbitrage ETF 20260122 0 36.08 36.11 36 36.025 18555 36.025 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260122 0 79.15 79.24 78.75 78.88 321700 78.88 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260122 0 11.24 11.33 11.2 11.21 1960800 11.21 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260122 0 57.86 57.86 57.635 57.635 400 57.635 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260122 0 4.51 4.75 4.51 4.62 6696400 4.62 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260122 0 44.61 44.64 44.51 44.5892 4681 44.3164 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260122 0 39.195 39.195 39.195 39.195 0 39.195
MUB.US iShares Trust 20260122 0 107.44 107.537 107.41 107.49 3664414 106.9242 up up correct
MUNI.US PIMCO ETF Trust 20260122 0 52.69 52.69 52.63 52.67 355612 52.3925 down down correct
MUSI.US American Century Multisector Income ETF 20260122 0 44.213 44.31 44.213 44.29 13500 43.8996 up up correct
MUST.US Columbia Multi 20260122 0 20.82 20.85 20.72 20.73 177817 20.6263 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260122 0 16.46 16.53 16.313 16.313 700 15.6826 down down correct
MVV.US ProShares Ultra MidCap400 20260122 0 79.73 80.35 78.63 78.8 15200 78.8 down down correct
MXI.US iShares Global Materials ETF 20260122 0 106.12 106.86 105.88 106.45 25600 106.45 up up correct
MYY.US ProShares Short MidCap400 20260122 0 16.38 16.51 16.38 16.49 1900 16.49 up up correct
MZZ.US ProShares UltraShort MidCap400 20260122 0 6.93 6.99 6.93 6.99 400 6.99 up up correct
NACP.US Impact Shares Trust I 20260122 0 51.53 51.53 51.36 51.47 1400 51.47 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260122 0 69.21 71.46 65.33 66.21 1061900 66.21 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260122 0 76.64 77.43 76.54 77.063 61900 77.063 up down incorrect
NDVG.US Nuveen Dividend Growth ETF 20260122 0 35.94 35.94 35.881 35.881 1000 35.881 down up incorrect
NERD.US Listed Funds Trust 20260122 0 23.69 23.72 23.64 23.681 800 23.681 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260122 0 25.13 25.14 24.904 24.926 12300 24.7223 down up incorrect
NFLT.US Virtus Newfleet Multi 20260122 0 23.03 23.08 22.94 23.075 64455 22.9762 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260122 0 60.6 60.85 60.44 60.6 112900 60.6
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260122 0 152.95 154.19 150.26 152.92 1045800 152.92 down down correct
NORW.US Global X MSCI Norway ETF 20260122 0 31.62 31.68 31.37 31.51 65400 31.51 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260122 0 12.946 13.15 12.897 12.897 2040 64.485 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260122 0 20.78 21.04 20.389 21.04 32700 21.04 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260122 0 40.81 40.85 40.79 40.79 12300 40.79 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260122 0 45.25 45.37 45.25 45.296 49500 45.296 up up correct
NTSX.US WisdomTree Trust 20260122 0 55.12 55.28 54.99 55.1 66600 55.1 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260122 0 21.2 21.24 21.195 21.235 12440 21.0903 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260122 0 22.4 22.4 22.345 22.39 53734 22.254 down down correct
NUGO.US Nushares ETF Trust 20260122 0 39.15 39.42 39.15 39.181 15400 39.181 up up correct
NUGT.US Direxion Shares ETF Trust 20260122 0 253 276.89 252.71 272.99 737400 272.99 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260122 0 21.75 21.75 21.73 21.74 17500 21.5206 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260122 0 23.36 23.38 23.36 23.38 14262 23.2413 up up correct
NWLG.US Nuveen Winslow Large 20260122 0 37.032 37.032 37.032 37.032 100 37.032
NYF.US iShares New York Muni Bond ETF 20260122 0 53.7 53.71 53.67 53.71 244075 53.4371 up up correct
OALC.US Unified Series Trust 20260122 0 36.21 36.21 35.93 36 45700 36 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260122 0 28.48 28.559 28.48 28.504 4000 28.504 up up correct
OCIO.US ClearShares OCIO ETF 20260122 0 35.32 35.359 35.262 35.262 1100 35.262 down down correct
OEF.US iShares S&P 100 ETF 20260122 0 340.64 342.01 339.82 340.96 516600 340.96 up up correct
OGCP.US Empire State Realty OP L.P 20260122 0 6.51 6.5101 6.36 6.5 10856 6.4548 down down correct
OIH.US VanEck Vectors ETF Trust 20260122 0 339.26 342.18 337.6 341.54 549300 341.54 up up correct
OILU.US Bank of Montreal 20260122 0 28.68 29.17 28.25 29.01 151800 29.01 up up correct
OND.US ProShares Trust 20260122 0 40.76 40.76 40.605 40.605 300 40.605 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260122 0 136.41 136.41 136.238 136.238 400 136.238 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260122 0 139.39 139.5 138.89 138.943 3900 138.943 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260122 0 120.73 121.15 120.4 120.5 8300 120.5 down down correct
ONLN.US ProShares Online Retail ETF 20260122 0 62.6 63.39 62.6 62.78 8900 62.78 up up correct
ONOF.US Global X Funds 20260122 0 37.95 38.04 37.948 37.948 4000 37.948 down down correct
OPER.US ETF Series Solutions 20260122 0 100.26 100.26 100.21 100.235 6900 99.6872 down down correct
OUNZ.US VanEck Merk Gold Trust 20260122 0 46.48 47.42 46.45 47.31 1782200 47.31 up up correct
OVB.US Overlay Shares Core Bond ETF 20260122 0 20.61 20.63 20.59 20.59 4700 20.4054 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260122 0 30.68 30.68 30.599 30.599 1500 30.0721 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260122 0 53.705 54.08 53.705 53.882 5400 52.9528 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260122 0 39.69 39.69 39.56 39.6 32400 39.6 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260122 0 21.595 21.63 21.595 21.6 2700 21.4154 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260122 0 38.745 39.11 38.745 38.786 1200 38.119 up down incorrect
OVT.US Listed Funds Trust 20260122 0 22.025 22.03 21.98 22.025 1800 21.7941
OWNS.US Impact Shares Trust I 20260122 0 17.51 17.53 17.48 17.495 9500 17.495 down down correct
PAB.US PGIM ETF Trust 20260122 0 42.77 42.83 42.75 42.81 7800 42.5139 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260122 0 54.95 54.97 54.778 54.81 10800 54.7096 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260122 0 169.93 175.91 168.5 175.91 778300 175.91 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260122 0 50.166 50.166 49.83 49.84 3000 49.7543 down down correct
PBD.US Invesco Global Clean Energy ETF 20260122 0 17.86 18.12 17.85 18.02 123500 18.02 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260122 0 83.54 84.65 83.54 84.07 4100 84.07 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260122 0 46.9 47 46.6224 46.71 11340 46.71 down down correct
PBP.US Invesco Exchange 20260122 0 22.72 22.81 22.72 22.78 43482 22.5786 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260122 0 35.59 36.55 35.59 36.22 914100 36.22 up up correct
PCEF.US Invesco Exchange 20260122 0 20.1 20.1 19.88 20.1 206177 19.9709
PCY.US Invesco Exchange 20260122 0 21.55 21.62 21.51 21.59 526900 21.4878 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260122 0 44.44 44.64 44.44 44.62 38000 44.62 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260122 0 61.69 61.96 61.09 61.13 24500 61.13 down up incorrect
PEXL.US Pacer Funds Trust 20260122 0 63.33 63.33 62.8761 62.8761 1894 62.86 down up incorrect
PFFA.US ETFis Series Trust I 20260122 0 21.85 21.89 21.79 21.89 825521 21.7186 up down incorrect
PFFD.US Global X U.S. Preferred ETF 20260122 0 19.58 19.65 19.552 19.6 486613 19.3978 up down incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260122 0 8.57 8.5749 8.57 8.5749 126 8.4279 up down incorrect
PFFR.US ETFis Series Trust I 20260122 0 18.13 18.2486 18.05 18.12 54157 17.9982 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260122 0 22.54 22.61 22.54 22.61 37500 22.3414 up up correct
PFIG.US Invesco Exchange 20260122 0 24.14 24.22 24.14 24.21 7851 24.1279 up up correct
PFIX.US Simplify Exchange Traded Funds 20260122 0 46.725 47.374 46.39 46.55 427700 46.3397 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260122 0 19.75 19.77 19.72 19.77 190200 19.6006 up up correct
PFUT.US Putnam Sustainable Future ETF 20260122 0 25.61 25.66 25.594 25.594 10300 25.594 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260122 0 18.45 18.5398 18.42 18.47 559597 18.3255 up down incorrect
PGF.US Invesco Financial Preferred ETF 20260122 0 14.37 14.42 14.35 14.39 135032 14.326 up down incorrect
PGHY.US Invesco Exchange 20260122 0 19.92 19.98 19.9001 19.93 115125 19.8209 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260122 0 43.724 43.79 43.54 43.65 37800 43.65 down down correct
PGX.US Invesco Preferred ETF 20260122 0 11.41 11.4276 11.38 11.4 3208875 11.3461 down down correct
PHB.US Invesco Exchange 20260122 0 18.63 18.63 18.6 18.61 240768 18.5255 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260122 0 37.52 37.61 37.52 37.61 1200 37.61 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260122 0 35.75 35.76 35.7 35.75 209934 35.3589
PHYS.US Sprott Physical Gold Trust 20260122 0 36.98 37.61 36.89 37.56 10307400 37.56 up up correct
PICB.US Invesco Exchange 20260122 0 23.83 23.96 23.83 23.96 60030 23.8983 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260122 0 94.67 94.67 94.58 94.64 400 94.64 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260122 0 12.81 13.39 12.81 12.98 122800 12.98 up up correct
PIN.US Invesco India ETF 20260122 0 23.28 23.37 23.24 23.32 26400 23.32 up up correct
PINK.US Simplify Exchange Traded Funds 20260122 0 38.09 38.64 38.07 38.57 138500 38.57 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260122 0 105.38 106.71 105.38 105.95 24800 105.95 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260122 0 102.36 102.84 101.21 101.5 13600 101.5 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260122 0 36.98 36.99 36.85 36.869 26700 36.869 down down correct
PLTM.US GraniteShares Platinum Trust 20260122 0 24.21 25.46 24.12 25.42 1575800 25.42 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260122 0 178.81 178.9 176.26 177.46 265600 177.46 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260122 0 228.65 240.67 227.9 240.49 1536400 240.49 up up correct
PQDI.US Principal Exchange 20260122 0 19.665 19.7 19.665 19.69 2700 19.5118 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260122 0 19.13 19.17 19.1228 19.17 125396 19.0062 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260122 0 48.85 49 48.71 48.79 385000 48.79 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260122 0 97.16 97.16 94.73 95.2 93000 95.2 down down correct
PSIL.US PSIL 20260122 0 17.44 18.17 17.44 18.04 29900 18.04 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260122 0 32.37 32.49 32.341 32.42 60805 32.059 up up correct
PSLV.US Sprott Physical Silver Trust 20260122 0 30.63 31.54 30.61 31.3 16533600 31.3 up down incorrect
PSP.US Invesco Exchange 20260122 0 69.88 69.88 69.16 69.4 19400 69.4 down up incorrect
PSQ.US ProShares Trust 20260122 0 29.88 30.11 29.88 29.95 15424400 29.95 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260122 0 92.41 92.49 91.62 91.62 1700 91.62 down up incorrect
PST.US ProShares UltraShort 7 20260122 0 22.4 22.4 22.33 22.34 18200 22.34 down up incorrect
PTBD.US Pacer Funds Trust 20260122 0 19.5 19.5 19.46 19.47 14300 19.3625 down down correct
PTEST.US X 20260122 0 24.97 24.97 24.97 24.97 22070 24.97
PTIN.US Pacer Trendpilot International ETF 20260122 0 33 33.04 32.731 32.99 93800 32.99 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260122 0 49.73 49.74 49.73 49.73 2509912 49.3813
PUTW.US WisdomTree Trust 20260122 0 33.66 33.695 33.46 33.63 120440 33.379 down down correct
PVI.US Invesco Exchange 20260122 0 24.71 24.78 24.66 24.6995 14674 24.6656 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260122 0 134.98 134.98 133.15 133.74 78100 133.74 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260122 0 67.32 67.77 67.32 67.63 28000 67.63 up up correct
PWZ.US Invesco Exchange 20260122 0 24.12 24.16 24.11 24.16 237723 24.0856 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260122 0 29.05 29.13 28.79 29.01 253500 29.01 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260122 0 68.86 69.01 68.7 68.85 171700 68.85 down down correct
PXH.US Invesco Exchange 20260122 0 27.35 27.53 27.29 27.42 249600 27.42 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260122 0 34.34 34.34 33.97 34.26 24200 34.26 down down correct
PZA.US Invesco Exchange 20260122 0 23.15 23.1897 23.1163 23.18 961658 23.1133 up up correct
PZT.US Invesco Exchange 20260122 0 22.2 22.2 22.154 22.19 11643 22.1258 down down correct
QAI.US IQ Hedge Multi 20260122 0 34.27 34.42 34.27 34.39 55300 34.39 up up correct
QARP.US DBX ETF Trust 20260122 0 60.63 60.67 60.63 60.67 900 60.67 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260122 0 81.78 81.95 81.6 81.64 7500 81.64 down down correct
QDF.US FlexShares Trust 20260122 0 81.91 81.91 81.52 81.57 22400 81.57 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260122 0 36.52 36.81 36.52 36.6941 839 36.5152 up up correct
QDPL.US Pacer Funds Trust 20260122 0 42.87 42.94 42.626 42.82 141100 42.487 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260122 0 93.46 93.8 93.296 93.63 16100 93.63 up up correct
QEMM.US SPDR Index Shares Funds 20260122 0 70.32 70.78 70.21 70.78 1800 70.78 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260122 0 115.4 115.4 114.3301 114.58 99448 114.5529 down down correct
QID.US ProShares UltraShort QQQ 20260122 0 19.72 20.01 19.71 19.81 45039500 19.81 up up correct
QINT.US American Century Quality Diversified International ETF 20260122 0 66.78 67.0481 66.6725 66.852 168260 66.8037 up up correct
QLD.US ProShares Ultra QQQ 20260122 0 71.97 71.98 70.93 71.61 4275600 71.61 down down correct
QLTA.US iShares Aaa 20260122 0 48.19 48.285 48.155 48.24 191352 47.8896 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260122 0 72.99 73.09 72.805 72.93 10200 72.93 down down correct
QLVD.US FlexShares Developed Markets ex 20260122 0 32.234 32.29 32.195 32.195 3200 32.195 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260122 0 30.805 30.84 30.76 30.82 5900 30.82 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260122 0 45.92 45.92 45.825 45.88 1500 45.88 down down correct
QQH.US HCM Defender 100 Index ETF 20260122 0 77.7 77.89 77.18 77.619 67300 77.619 down down correct
QQQE.US Direxion NASDAQ 20260122 0 105.29 105.47 104.75 105.14 202700 105.14 down down correct
QRFT.US QRAFT AI 20260122 0 62.84 62.95 62.805 62.81 2100 62.81 down down correct
QTUM.US Defiance Quantum ETF 20260122 0 119.64 119.86 118.68 119.35 423100 119.35 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260122 0 58.838 58.838 58.838 58.838 0 58.838
QUS.US SPDR MSCI USA StrategicFactors ETF 20260122 0 176.71 177.21 176.47 176.85 60100 176.85 up up correct
QVML.US Invesco Exchange 20260122 0 40.565 40.59 40.48 40.48 900 40.48 down down correct
QVMM.US Invesco Exchange 20260122 0 32.716 32.716 32.716 32.716 100 32.716
QVMS.US Invesco Exchange 20260122 0 30.8 30.8 30.584 30.584 300 30.584 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260122 0 145.62 146.16 145.57 145.879 4700 145.879 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20260122 0 38.19 38.44 38 38.44 124700 38.44 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260122 0 42.83 42.93 42.74 42.77 8700 42.77 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260122 0 75.49 75.52 75.49 75.5 56028 75.0002 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260122 0 21.6 21.74 21.6 21.63 2700 21.0691 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260122 0 54 54.52 53.93 54.12 36100 54.12 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260122 0 37.47 37.83 37.33 37.33 1000 37.33 down down correct
RECS.US Columbia ETF Trust I 20260122 0 41.08 41.26 41.03 41.12 592800 41.12 up up correct
REET.US iShares Global REIT ETF 20260122 0 25.63 25.66 25.37 25.39 901900 25.39 down down correct
REK.US ProShares Short Real Estate 20260122 0 16.79 16.92 16.75 16.92 4200 16.92 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260122 0 11.1 11.29 10.52 10.61 340900 10.61 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260122 0 29.19 29.45 29.18 29.37 35800 29.37 up up correct
REW.US ProShares UltraShort Technology 20260122 0 10.78 10.96 10.78 10.87 18900 10.87 up up correct
REZ.US iShares Trust 20260122 0 85.11 85.16 83.86 83.94 79300 83.94 down down correct
RFCI.US ALPS ETF Trust 20260122 0 22.63 22.645 22.62 22.645 15508 22.5687 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260122 0 64.29 64.3111 64.23 64.23 4649 64.1701 down down correct
RFFC.US RiverFront Dynamic US Flex 20260122 0 69.349 69.349 69.217 69.217 400 69.217 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260122 0 57.08 57.17 56.92 57.06 43800 57.06 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260122 0 135.53 136.3 134.84 135.16 12100 135.16 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260122 0 61.08 61.08 60.67 60.78 102588 60.78 down up incorrect
RHRX.US Starboard Investment Trust 20260122 0 18.73 18.73 18.7 18.7 7000 18.7 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260122 0 30.63 30.79 30.56 30.62 237589 30.62 down up incorrect
RHTX.US Starboard Investment Trust 20260122 0 19.983 19.983 19.983 19.983 0 19.983
RIET.US Hoya Capital High Dividend Yield ETF 20260122 0 9.75 9.8 9.67 9.69 129000 9.6045 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260122 0 23.0002 23.14 23 23.14 144840 23.0574 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20260122 0 32.4 32.43 32.31 32.31 4300 32.31 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260122 0 30.44 30.45 30.395 30.396 3700 30.396 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260122 0 35.99 36 35.847 35.9 62200 35.5397 down down correct
RLY.US SSGA Active Trust 20260122 0 33.54 33.59 33.38 33.51 72700 33.51 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260122 0 30.835 31.02 30.8 30.928 12800 30.928 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260122 0 74.19 74.5 73.71 74.15 168100 74.15 down down correct
RODM.US Lattice Strategies Trust 20260122 0 37.83 37.925 37.77 37.81 83500 37.81 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260122 0 102.25 102.78 101.06 102.27 13900 102.27 up up correct
ROM.US ProShares Trust 20260122 0 95.94 96.06 94.57 95.06 17600 95.06 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260122 0 50.34 50.449 50.053 50.053 1200 50.053 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260122 0 60.18 60.18 59.653 59.9 38300 59.9 down down correct
RPAR.US RPAR Risk Parity ETF 20260122 0 22.3 22.438 22.275 22.383 32100 22.383 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260122 0 49.7 49.7 49.07 49.2 110300 49.2 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260122 0 107.96 108.71 107.96 108.18 180100 108.18 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260122 0 200.1 200.78 199.46 199.66 17094600 199.66 down down correct
RSPE.US Invesco Exchange 20260122 0 31.15 31.15 30.965 30.99 6500 30.99 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260122 0 37.47 37.74 37.41 37.47 34811 37.47
RVNU.US DBX ETF Trust 20260122 0 24.6 24.77 24.6 24.67 9827 24.5213 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260122 0 53.46 53.84 53.1 53.25 105100 53.25 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260122 0 134.99 135.74 133.59 134.2 60500 134.2 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260122 0 118.34 118.77 118.14 118.36 203200 118.36 up up correct
RWM.US ProShares Short Russell2000 20260122 0 14.97 15 14.87 14.98 22038800 14.98 up down incorrect
RWO.US SPDR Index Shares Funds 20260122 0 46.52 46.52 45.99 46.1 41100 46.1 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260122 0 101.34 101.68 99.9 100 744200 100 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260122 0 28.58 28.69 28.53 28.6 18500 28.6 up down incorrect
RXD.US ProShares UltraShort Health Care 20260122 0 8.75 8.75 8.66 8.71 1000 8.71 down down correct
RXI.US iShares Trust 20260122 0 209.72 211.18 209.72 210.48 7200 210.48 up up correct
RXL.US ProShares Ultra Health Care 20260122 0 53.73 54.53 53.73 53.96 7300 53.96 up up correct
RYJ.US Invesco Raymond James SB 20260122 0 77.34 77.3582 77.34 77.3582 524 77.3582 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260122 0 59.06 59.12 58.76 58.77 13600 58.77 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260122 0 132.02 133.24 131.56 131.56 4500 131.56 down down correct
SAA.US ProShares Trust 20260122 0 30.59 30.81 30.21 30.21 10200 30.21 down down correct
SAEF.US Schwab Strategic Trust 20260122 0 29.365 29.38 29.2 29.2 19400 29.2 down down correct
SBB.US ProShares Short SmallCap600 20260122 0 12.52 12.59 12.46 12.57 2900 12.57 up up correct
SBIO.US ALPS ETF Trust 20260122 0 53.15 54.79 53.13 54.18 36800 54.18 up up correct
SCC.US ProShares UltraShort Consumer Services 20260122 0 13.61 13.76 13.5 13.6 3000 13.6 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260122 0 44.508 44.508 44.508 44.508 0 44.508
SCHA.US Schwab U.S. Small 20260122 0 31.07 31.25 31.02 31.07 3034200 31.07
SCHB.US Schwab U.S. Broad Market ETF 20260122 0 26.69 26.75 26.59 26.66 7009700 26.66 down down correct
SCHC.US Schwab Strategic Trust 20260122 0 48.25 48.54 48.15 48.43 367100 48.43 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260122 0 29.16 29.26 29.12 29.17 16446000 29.17 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260122 0 34.44 34.62 34.39 34.46 2944600 34.46 up up correct
SCHF.US Schwab Strategic Trust 20260122 0 25.14 25.2 25.07 25.15 8674800 25.15 up up correct
SCHG.US Schwab Strategic Trust 20260122 0 32.16 32.26 32.03 32.18 11834600 32.18 up up correct
SCHH.US Schwab U.S. REIT ETF 20260122 0 21.55 21.6 21.26 21.28 9306800 21.28 down down correct
SCHI.US Schwab 5 20260122 0 22.98 23 22.957 22.99 2607500 22.7965 up up correct
SCHJ.US Schwab 1 20260122 0 24.92 24.92 24.91 24.92 197300 24.7272
SCHK.US Schwab 1000 ETF 20260122 0 33.29 33.359 33.15 33.26 510500 33.26 down down correct
SCHM.US Schwab U.S. Mid 20260122 0 32.5 32.6 32.31 32.36 1626100 32.36 down down correct
SCHO.US Schwab Short 20260122 0 24.36 24.36 24.35 24.36 2962473 24.2031
SCHP.US Schwab U.S. TIPS ETF 20260122 0 26.52 26.57 26.5 26.52 4288300 26.52
SCHQ.US Schwab Long 20260122 0 31.69 31.835 31.65 31.82 521700 31.5685 up up correct
SCHR.US Schwab Strategic Trust 20260122 0 24.98 25.01 24.97 25 2345926 24.8395 up up correct
SCHV.US Schwab Strategic Trust 20260122 0 31.01 31.11 30.92 30.96 2553600 30.96 down down correct
SCHX.US Schwab U.S. Large 20260122 0 27.25 27.3 27.14 27.22 20172400 27.22 down down correct
SCHY.US Schwab Strategic Trust 20260122 0 30.46 30.545 30.41 30.51 389600 30.51 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260122 0 23.38 23.41 23.36 23.4 1808948 23.2393 up up correct
SCJ.US iShares MSCI Japan Small 20260122 0 96.28 96.65 96.23 96.52 5800 96.52 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260122 0 17.86 18.33 17.86 18.11 1202800 18.11 up up correct
SCRD.US SCRD 20260122 0 42.1011 42.1011 42.1011 42.1011 0 41.7452
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260122 0 23.5 23.59 23.44 23.45 156700 23.45 down down correct
SDD.US ProShares UltraShort SmallCap600 20260122 0 10.46 10.57 10.37 10.57 5100 10.57 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260122 0 32.58 32.81 32.5499 32.74 12570 32.4558 up up correct
SDIV.US Global X SuperDividend ETF 20260122 0 25.66 25.82 25.63 25.65 722985 25.2696 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260122 0 63.26 63.65 63.26 63.31 26200 63.31 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260122 0 29.55 29.74 29.08 29.5 4607800 29.5 down down correct
SDP.US ProShares UltraShort Utilities 20260122 0 12.42 12.51 12.26 12.51 5700 12.51 up up correct
SDS.US ProShares UltraShort S&P500 20260122 0 67.14 67.72 66.89 67.33 2819300 67.33 up up correct
SDY.US SPDR S&P Dividend ETF 20260122 0 147.19 147.71 146.89 147.03 235800 147.03 down down correct
SEF.US ProShares Short Financials 20260122 0 31.22 31.34 31.22 31.34 5300 31.34 up up correct
SEIX.US Virtus ETF Trust II 20260122 0 23.36 23.37 23.35 23.359 19800 23.225 down down correct
SFY.US Tidal ETF Trust 20260122 0 133.81 133.87 133.1 133.52 26000 133.52 down down correct
SFYF.US SoFi Social 50 ETF 20260122 0 56.05 56.23 55.95 56.195 3700 56.195 up up correct
SFYX.US Tidal ETF Trust 20260122 0 17.49 17.91 17.379 17.379 8100 17.379 down down correct
SGDJ.US Sprott Funds Trust 20260122 0 99.3 104.996 98.93 104.44 83200 104.44 up down incorrect
SGDM.US Sprott Gold Miners ETF 20260122 0 82.18 86 82.18 85.04 93300 85.04 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260122 0 46.01 46.96 45.99 46.86 5663600 46.86 up down incorrect
SGOV.US iShares Trust 20260122 0 100.58 100.58 100.57 100.58 13618500 99.9996
SH.US ProShares Short S&P500 20260122 0 35.72 35.87 35.66 35.76 7829600 35.76 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260122 0 135.89 136.339 135.89 136.2971 2229 135.9433 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260122 0 48.2 48.26 48.2 48.21 218812 47.9945 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260122 0 47.667 47.667 47.667 47.667 0 47.667
SHYG.US iShares Trust 20260122 0 43.12 43.14 43.1 43.11 914621 42.6168 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260122 0 45.19 45.23 45.18 45.1966 27784 44.7116 up up correct
SIFI.US Harbor Scientific Alpha Income 20260122 0 44.015 44.015 44.015 44.015 210 43.6917
SIHY.US Harbor ETF Trust 20260122 0 46.01 46.06 45.95 46.023 14400 45.5756 up up correct
SIJ.US ProShares UltraShort Industrials 20260122 0 9.89 9.96 9.89 9.96 1000 9.96 up up correct
SIL.US Global X Silver Miners ETF 20260122 0 102.02 109.17 102.02 108.66 5817500 108.66 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260122 0 35.08 37.79 34.96 37.63 14791900 37.63 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260122 0 45.52 45.52 45.36 45.36 500 45.36 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260122 0 89.07 91.9 88.94 91.47 3470000 91.47 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260122 0 51.256 51.279 51.01 51.08 5700 50.9743 down down correct
SIXH.US 6 Meridian Hedged Equity 20260122 0 40.04 40.36 40.04 40.191 5400 40.1191 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260122 0 37.92 38.04 37.83 37.878 2600 37.7518 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260122 0 53.12 53.185 52.89 52.89 3300 52.641 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260122 0 167.89 168.3 167.18 167.37 4300 167.37 down down correct
SJB.US ProShares Trust 20260122 0 15.2 15.22 15.2 15.21 107000 15.21 up up correct
SJNK.US SPDR Series Trust 20260122 0 25.48 25.49 25.46 25.47 2751259 25.1856 down down correct
SKF.US ProShares UltraShort Financials 20260122 0 26.39 26.45 26.12 26.34 83300 26.34 down down correct
SLV.US iShares Silver Trust 20260122 0 84.79 87.52 84.71 87.13 86965000 87.13 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260122 0 93.52 94.51 93.52 93.82 74900 93.82 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260122 0 102.5 102.81 101.82 101.83 92300 101.83 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260122 0 99.3 100.08 98.86 99.15 102200 99.15 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260122 0 10.01 10.31 10.01 10.26 5700 10.26 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260122 0 4.38 4.46 4.37 4.429 20859 4.3099 up up correct
SMLF.US iShares MSCI USA Small 20260122 0 80.41 80.72 80.07 80.23 181400 80.23 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260122 0 21.19 21.21 21.142 21.142 1700 21.142 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260122 0 141.79 141.84 140.65 140.69 2900 140.69 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260122 0 50.6 50.68 50.6 50.6575 88553 50.4285 up down incorrect
SMN.US ProShares Trust 20260122 0 10.96 11.07 10.94 11.01 13900 11.01 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260122 0 137.91 137.91 137.66 137.66 700 137.66 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260122 0 63.14 63.29 62.94 63.1 235500 63.1 down down correct
SOXL.US Direxion Shares ETF Trust 20260122 0 66.9 66.96 63.04 63.72 62594200 63.72 down down correct
SOXS.US Direxion Shares ETF Trust 20260122 0 1.87 1.99 1.86 1.96 13482490 39.2 up up correct
SOYB.US Teucrium Soybean 20260122 0 22.19 22.27 22.1 22.16 29200 22.16 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260122 0 25.76 25.8099 25.7402 25.79 1906635 25.6264 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260122 0 29.43 29.48 29.41 29.47 661800 29.2258 up up correct
SPCX.US Collaborative Investment Series Trust 20260122 0 21.94 21.94 21.88 21.94 1400 21.94
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260122 0 39.378 39.59 39.345 39.383 9400 39.383 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260122 0 9.36 9.4 9.34 9.38 18074400 9.38 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260122 0 36.73 36.8099 36.54 36.6297 8742 36.4342 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260122 0 46.38 46.51 46.28 46.41 4249600 46.41 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260122 0 49.21 49.44 49.13 49.24 2092100 49.24 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260122 0 53.8 53.92 53.67 53.81 54300 53.81 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260122 0 9.55 9.65 9.55 9.6 18261 9.5002 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260122 0 78.78 79.1 78.67 78.9 119800 78.9 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260122 0 116.79 117.42 116.54 116.72 86800 116.72 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260122 0 124.2 124.48 123.04 123.22 226200 123.22 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260122 0 49.35 49.73 49.35 49.4 808374 49.2029 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260122 0 77.5 77.6 76.88 77 1792400 77 down down correct
SPHY.US SPDR Series Trust 20260122 0 23.85 23.86 23.83 23.84 4763400 23.5623 down down correct
SPIB.US SPDR Series Trust 20260122 0 33.84 33.86 33.82 33.85 7679438 33.6071 up down incorrect
SPIP.US SPDR Series Trust 20260122 0 25.97 26.02 25.96 25.98 238200 25.9696 up down incorrect
SPLB.US SPDR Series Trust 20260122 0 22.76 22.87 22.735 22.84 4239642 22.6371 up down incorrect
SPLV.US Invesco Exchange 20260122 0 72.91 73.08 72.71 72.8 2889031 72.671 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260122 0 22.45 22.51 22.44 22.48 781600 22.3403 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260122 0 62.14 62.33 61.6 61.73 2651100 61.73 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260122 0 118.6 118.77 117.74 117.94 1499200 117.94 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260122 0 20.51 21.4 20.35 21.4 1276400 21.4 up down incorrect
SPRE.US Tidal ETF Trust 20260122 0 20.25 20.25 19.88 19.89 49800 19.7594 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260122 0 30.23 30.25 30.23 30.24 2612760 30.0268 up down incorrect
SPSK.US Tidal ETF Trust 20260122 0 18.25 18.25 18.22 18.24 221600 18.1364 down up incorrect
SPSM.US SPDR Series Trust 20260122 0 51.05 51.3 50.78 50.84 1475100 50.84 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260122 0 28.73 28.76 28.72 28.75 1552631 28.5744 up up correct
SPTL.US SPDR Series Trust 20260122 0 26.46 26.58 26.425 26.56 6644829 26.386 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260122 0 83.82 84 83.51 83.71 470900 83.71 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260122 0 29.27 29.27 29.26 29.27 874873 29.0852
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260122 0 47.42 47.42 47.1 47.228 2800 47.228 down down correct
SPUS.US Tidal ETF Trust 20260122 0 51.4 51.435 51.145 51.28 622800 51.2279 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260122 0 187.71 188.54 186.4 187.24 67100 187.24 down down correct
SPVM.US Invesco Exchange 20260122 0 69.81 70 69.4984 69.5275 13188 69.5275 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260122 0 58.27 58.5 58.27 58.322 2800 58.322 up up correct
SPXE.US ProShares S&P 500 ex 20260122 0 74.66 74.66 74.416 74.461 1100 74.461 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260122 0 226.51 227.75 223.6 225.5 2424000 225.5 down down correct
SPXN.US ProShares S&P 500 ex 20260122 0 74.88 75.15 74.88 74.941 600 74.941 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260122 0 34.39 34.84 34.2 34.53 10316170 34.53 up up correct
SPXT.US ProShares S&P 500 ex 20260122 0 106.46 106.63 106.115 106.23 5200 106.23 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260122 0 48.17 48.82 47.92 48.36 5040900 48.36 up up correct
SPXV.US ProShares S&P 500 ex 20260122 0 74.84 75.43 74.84 75.112 2400 75.112 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260122 0 689.85 691.125 686.92 688.98 77112242 688.98 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260122 0 42.83 43.15 42.78 42.892 6500 42.892 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260122 0 45.18 45.45 45.06 45.09 1186100 45.09 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260122 0 106.75 106.82 106.04 106.51 3326600 106.51 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260122 0 58.14 58.4 58.07 58.18 2799000 58.18 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260122 0 56.71 56.83 56.48 56.6 2668700 56.6 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260122 0 41.35 41.37 41.33 41.35 8424502 40.8652
SRS.US ProShares Trust 20260122 0 46.41 47.59 46.37 47.56 19400 47.56 up up correct
SRTY.US ProShares Trust 20260122 0 32.23 32.37 31.58 32.22 1568300 32.22 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260122 0 30.66 30.88 30.535 30.595 60019 30.3755 down down correct
SSG.US ProShares UltraShort Semiconductors 20260122 0 27.41 28.22 27.39 28.06 58900 28.06 up up correct
SSO.US ProShares Ultra S&P500 20260122 0 59.04 59.26 58.56 58.88 3088800 58.88 down down correct
SSPY.US Syntax ETF Trust 20260122 0 90.36 90.4 90.36 90.4 300 90.4 up up correct
STIP.US iShares 0 20260122 0 102.46 102.48 102.42 102.44 867200 102.44 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260122 0 34.57 34.57 34.45 34.485 2000 34.485 down down correct
STPZ.US PIMCO 1 20260122 0 53.68 53.68 53.64 53.66 10300 53.66 down down correct
SUB.US iShares Short 20260122 0 107.09 107.1 107.065 107.1 454437 106.6501 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260122 0 141.64 141.88 141.15 141.56 72800 141.56 down down correct
SVOL.US Simplify Volatility Premium ETF 20260122 0 17.88 17.935 17.76 17.88 333500 17.2667
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260122 0 32.36 32.48 32.36 32.4 14400 32.4 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260122 0 32.395 32.42 32.395 32.397 1200 32.397 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260122 0 11.38 11.49 11.38 11.49 8200 11.49 up up correct
SZNE.US Pacer Funds Trust 20260122 0 37.22 37.253 37.1313 37.1313 2215 37.0839 down down correct
TAAG.US Trend Aggregation Growth ETF 20260122 0 0.0214 0.0214 0.0214 0.0214 0 0.0214
TAGG.US TagLikeMe Corp 20260122 0 43.05 43.0997 43.01 43.07 81380 42.7661 up up correct
TAGS.US Teucrium Commodity Trust 20260122 0 22.84 22.87 22.84 22.84 2000 22.84
TAN.US Invesco Exchange 20260122 0 52.94 54.8 52.94 54.02 2464328 54.02 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260122 0 50.63 50.63 50.57 50.6 60612 50.2518 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260122 0 24.15 24.18 24.03 24.04 137100 24.04 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260122 0 34.95 35.02 34.54 34.59 480500 34.59 down down correct
TBUX.US T. Rowe Price Exchange 20260122 0 49.96 49.97 49.953 49.96 106500 49.6202
TBX.US ProShares Trust 20260122 0 28 28 28 28 100 28
TCHP.US T. Rowe Price Exchange 20260122 0 48.9 49.075 48.75 48.99 124100 48.99 up up correct
TDSB.US Exchange Listed Funds Trust 20260122 0 24.41 24.54 24.41 24.5 11100 24.5 up up correct
TDSC.US Exchange Listed Funds Trust 20260122 0 26 26.16 26 26.097 9900 26.097 up up correct
TDTF.US FlexShares iBoxx 5 20260122 0 23.95 23.99 23.95 23.95 166500 23.95
TDTT.US FlexShares Trust 20260122 0 24.04 24.07 24.04 24.04 288000 24.04
TDVG.US T. Rowe Price Exchange 20260122 0 45.72 45.86 45.58 45.63 83100 45.63 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260122 0 60.74 60.97 60.74 60.94 9600 60.94 up up correct
TECL.US Direxion Shares ETF Trust 20260122 0 120.3 120.38 116.73 118.41 732500 118.41 down down correct
TECS.US Direxion Shares ETF Trust 20260122 0 16.67 17.21 16.54 16.94 2457000 16.94 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260122 0 46.54 46.691 46.52 46.52 13800 46.52 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260122 0 45.85 45.87 45.83 45.86 338296 45.5949 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260122 0 50.58 50.59 50.58 50.59 1084200 50.2976 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260122 0 44.97 45.04 44.86 44.95 3900 44.95 down down correct
THD.US iShares MSCI Thailand ETF 20260122 0 63.24 63.82 63.2 63.54 110300 63.54 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260122 0 65.77 66.36 65.77 66.13 19200 66.13 up up correct
TINT.US ProShares Trust 20260122 0 35.86 36.141 35.86 36.141 1100 36.141 up up correct
TINY.US ProShares Trust 20260122 0 63.519 63.519 63.519 63.519 400 63.519
TIP.US iShares TIPS Bond ETF 20260122 0 110.02 110.19 109.97 110.01 4034100 110.01 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260122 0 19.09 19.12 19.08 19.081 94926 19.0702 down down correct
TIPZ.US PIMCO ETF Trust 20260122 0 52.97 53.05 52.96 52.99 26100 52.99 up up correct
TLH.US iShares Trust 20260122 0 101.53 101.925 101.43 101.87 1049102 101.1611 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260122 0 96.54 96.95 96.47 96.78 24000 96.78 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260122 0 68.74 69.01 68.64 68.77 3400 68.77 up up correct
TMF.US Direxion Shares ETF Trust 20260122 0 37.16 37.76 36.99 37.7 5547700 37.7 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260122 0 37.22 37.4 36.63 36.69 1591200 36.69 down down correct
TNA.US Direxion Shares ETF Trust 20260122 0 59.3 60.44 59.02 59.27 10451900 59.27 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20260122 0 140.06 140.26 140.06 140.06 600 140.06
TOLZ.US ProShares Trust 20260122 0 55.18 55.49 54.96 55.25 37100 55.25 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260122 0 40.21 40.2567 40.185 40.24 298770 39.9198 up down incorrect
TOTR.US T. Rowe Price Exchange 20260122 0 40.81 40.9 40.803 40.878 23200 40.5285 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260122 0 40.45 40.56 40.33 40.33 25900 40.1887 down up incorrect
TPIF.US Timothy Plan International ETF 20260122 0 36.03 36.05 35.91 36.01 119600 35.9701 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260122 0 34.755 34.85 33.324 33.51 13000 33.51 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260122 0 44.66 44.88 44.5 44.61 41100 44.5357 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260122 0 36.51 36.755 36.35 36.664 41100 36.664 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260122 0 34.46 34.581 34.46 34.535 900 34.535 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260122 0 43.29 43.37 43.11 43.205 106600 43.205 down down correct
TTT.US ProShares Trust 20260122 0 66.99 67.09 65.92 65.92 1900 65.92 down down correct
TWM.US ProShares UltraShort Russell2000 20260122 0 26.7 26.76 26.34 26.68 1027200 26.68 down down correct
TYD.US Direxion Daily 7 20260122 0 24.92 25.02 24.88 25.01 18900 25.01 up up correct
TYO.US Direxion Daily 7 20260122 0 13.53 13.59 13.51 13.51 13400 13.51 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260122 0 5.72 5.74 5.59 5.72 92213200 5.72
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260122 0 27.395 27.94 27.395 27.72 12600 27.72 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260122 0 32.82 33.67 32.74 33.55 13100 33.55 up up correct
UBT.US ProShares Trust 20260122 0 16.52 16.73 16.51 16.73 96500 16.73 up up correct
UCC.US ProShares Trust 20260122 0 53.87 55.06 53.87 54.69 1900 54.69 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260122 0 29.06 29.138 29.06 29.062 1300 29.062 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260122 0 20.87 20.88 20.3 20.57 2205300 20.57 down down correct
UCON.US First Trust Exchange 20260122 0 25.09 25.1399 25.061 25.09 800231 25.0009
UDN.US Invesco DB US Dollar Index Bearish Fund 20260122 0 18.19 18.27 18.19 18.26 318000 18.26 up up correct
UDOW.US ProShares Trust 20260122 0 62.19 63.14 61.82 62.28 3433700 62.28 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260122 0 59.03 59.255 59.03 59.255 1000 59.255 up up correct
UGA.US United States Gasoline Fund LP 20260122 0 65.98 65.98 64.69 65.29 8500 65.29 down down correct
UGE.US ProShares Ultra Consumer Goods 20260122 0 18.76 18.77 18.6 18.65 31500 18.65 down down correct
UGL.US ProShares Trust II 20260122 0 69.07 71.99 69 71.64 4617900 71.64 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260122 0 47.31 47.369 47.2733 47.33 259927 47.0105 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260122 0 67.27 67.495 67.27 67.3444 7485 67.3272 up up correct
UJB.US ProShares Ultra High Yield 20260122 0 79.96 79.96 79.85 79.85 1000 79.85 down down correct
ULE.US ProShares Trust II 20260122 0 13.09 13.16 13.09 13.14 3300 13.14 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260122 0 40.58 40.58 40.57 40.575 92714 40.3124 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260122 0 95.5099 95.5099 95.0542 95.0542 329 94.751 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260122 0 31 31.4 30.5 30.54 11900 30.54 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260122 0 50.63 51.154 50.56 51.06 20300 50.5294 up down incorrect
UNG.US United States Natural Gas Fund LP 20260122 0 14.22 14.37 13.38 13.43 51397600 13.43 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260122 0 7.79 7.81 7.48 7.56 178500 7.56 down down correct
UPRO.US ProShares UltraPro S&P500 20260122 0 118.86 119.52 117.39 118.4 3846700 118.4 down down correct
UPV.US ProShares Ultra FTSE Europe 20260122 0 95.55 95.6 95.54 95.54 800 95.54 down down correct
UPW.US ProShares Ultra Utilities 20260122 0 22.21 22.21 21.54 21.62 12200 21.62 down down correct
URA.US Global X Funds 20260122 0 56.71 57.2 55.8 56.56 5864100 56.56 down down correct
URE.US ProShares Ultra Real Estate 20260122 0 62.07 62.07 60.86 60.86 2500 60.86 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260122 0 75.04 76 74.09 75.3 1326100 75.3 up down incorrect
URTH.US iShares MSCI World ETF 20260122 0 188.86 189.13 188.14 188.56 1321100 188.56 down up incorrect
URTY.US ProShares Trust 20260122 0 69.32 70.61 69 69.29 1945900 69.29 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260122 0 39.66 40.15 39.66 39.99 38743 39.8472 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260122 0 82.79 82.79 82.25 82.25 14900 82.25 down up incorrect
USD.US ProShares Ultra Semiconductors 20260122 0 57.78 58 56.28 56.66 633603 56.66 down down correct
USDU.US WisdomTree Trust 20260122 0 25.88 25.88 25.79 25.79 209500 25.79 down down correct
USFR.US WisdomTree Trust 20260122 0 50.45 50.46 50.45 50.46 3439041 50.1606 up up correct
USL.US United States 12 Month Oil Fund LP 20260122 0 34.52 34.54 34.49 34.49 1300 34.49 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260122 0 42.198 42.198 42.198 42.198 100 42.198
USO.US United States Oil Fund LP 20260122 0 72.43 72.5 71.27 71.82 4973400 71.82 down down correct
USRT.US iShares Core U.S. REIT ETF 20260122 0 58.87 59.15 58.13 58.18 1008200 58.18 down down correct
USSG.US DBX ETF Trust 20260122 0 64.65 64.78 64.47 64.76 8300 64.76 up up correct
UST.US ProShares Ultra 7 20260122 0 43.15 43.3 43.15 43.3 1600 43.3 up up correct
USTB.US VictoryShares USAA Core Short 20260122 0 50.89 50.89 50.86 50.88 180286 50.5091 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260122 0 98.26 98.52 97.75 97.899 464006 97.6088 down down correct
UTES.US ETFis Series Trust I 20260122 0 79.27 79.45 77.95 78.27 294600 78.27 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260122 0 41.43 41.655 39.93 40.23 108600 40.23 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260122 0 27.21 27.22 27.12 27.15 826800 27.15 down down correct
UWM.US ProShares Ultra Russell2000 20260122 0 56.22 56.97 56.06 56.2 1092900 56.2 down down correct
UXI.US ProShares Ultra Industrials 20260122 0 52.17 52.93 52.14 52.42 6500 52.42 up up correct
UYG.US ProShares Ultra Financials 20260122 0 87.67 88.55 87.49 87.81 20600 87.81 up up correct
UYM.US ProShares Ultra Basic Materials 20260122 0 28.99 29.42 28.92 29.11 43000 29.11 up up correct
VALQ.US American Century ETF Trust 20260122 0 68.48 68.67 68.3499 68.374 3198 68.1671 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260122 0 228.55 231.12 228.55 229.62 97200 229.62 up up correct
VB.US Vanguard Small 20260122 0 278.67 279.85 277.36 277.66 900800 277.66 down down correct
VBK.US Vanguard Small 20260122 0 328.43 329.04 325.64 327.38 505800 327.38 down down correct
VBND.US ETF Series Solutions 20260122 0 44.01 44.03 43.88 44.01 31393 43.8909
VBR.US Vanguard Small 20260122 0 227.77 229.19 226.6 227.03 304400 227.03 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260122 0 16.61 16.99 16.48 16.964 27166 16.964 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260122 0 27.815 27.815 27.815 27.815 100 27.815
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260122 0 406.03 408.22 404.94 406.49 68900 406.49 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260122 0 224.27 225.06 223.88 224.2 143600 224.2 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260122 0 137.43 138.25 136.85 137.98 809000 137.98 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260122 0 65.32 65.48 65.14 65.36 19657800 65.36 up up correct
VEGA.US AdvisorShares Trust 20260122 0 49.79 50.02 49.79 49.93 3200 49.93 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260122 0 42.13 42.35 41.94 41.94 13900 41.94 down down correct
VEGN.US US Vegan Climate ETF 20260122 0 62.1 62.1 61.999 61.999 1600 61.999 down down correct
VEU.US Vanguard FTSE All 20260122 0 77.02 77.25 76.86 77.04 4983100 77.04 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260122 0 131.89 132.92 131.89 132.18 961900 132.18 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260122 0 86.25 86.52 86.02 86.32 2398300 86.32 up up correct
VGT.US Vanguard World Fund 20260122 0 757.94 758.52 750.74 754.25 462800 754.25 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260122 0 293.92 296.59 293.32 294.94 218800 294.94 up up correct
VIDI.US ETF Series Solutions 20260122 0 36.36 36.36 36.15 36.35 23300 36.35 down down correct
VIG.US Vanguard Specialized Funds 20260122 0 224.75 225.35 223.86 224.07 1318100 224.07 down down correct
VIOG.US Vanguard S&P Small 20260122 0 131.72 132.35 131.14 131.15 24400 131.15 down down correct
VIOO.US Vanguard Admiral Funds 20260122 0 120.87 121.49 120.27 120.4 127400 120.4 down down correct
VIOV.US Vanguard S&P Small 20260122 0 106.88 107.65 106.36 106.57 42700 106.57 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260122 0 324.75 324.99 321.71 322.65 130000 322.65 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260122 0 219.72 220.06 218.86 219 12800 219 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260122 0 49.29 49.29 49.27 49.29 703484 48.9117
VNQ.US Vanguard Specialized Funds 20260122 0 91.37 91.62 90.31 90.36 3922700 90.36 down down correct
VNSE.US Natixis ETF Trust II 20260122 0 39.514 39.514 39.514 39.514 0 39.514
VO.US Vanguard Mid 20260122 0 301.04 301.87 299.53 300.19 820500 300.19 down down correct
VOE.US Vanguard Mid 20260122 0 186.03 186.57 185.31 185.61 275200 185.61 down down correct
VOO.US Vanguard S&P 500 ETF 20260122 0 634.43 635.62 631.75 633.57 6085500 633.57 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260122 0 444.75 445 441.79 443.56 219700 443.56 down down correct
VOOV.US Vanguard Admiral Funds 20260122 0 209.88 210.62 209.59 209.83 233600 209.83 down down correct
VOT.US Vanguard Mid 20260122 0 284.75 285.79 283.23 283.65 215500 283.65 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260122 0 192.99 194.34 192.5 194.12 197000 194.12 up up correct
VPC.US ETFis Series Trust I 20260122 0 18.28 18.34 18.24 18.24 8500 18.24 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260122 0 96.77 97.03 96.45 96.84 546300 96.84 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260122 0 187.87 188.31 185.54 186.01 411400 186.01 down down correct
VRAI.US Virtus Real Asset Income ETF 20260122 0 24.61 24.62 24.57 24.594 1000 24.594 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260122 0 24.4 24.4 24.3682 24.4 484862 24.2991
VSLU.US ETF Opportunities Trust 20260122 0 44.04 44.11 43.92 43.969 65700 43.969 down up incorrect
VSS.US Vanguard FTSE All 20260122 0 151.14 151.94 150.99 151.5 188000 151.5 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260122 0 145 145.33 144.56 144.92 5293000 144.92 down up incorrect
VTEB.US Vanguard Tax 20260122 0 50.47 50.4999 50.44 50.48 4938490 50.1941 up down incorrect
VTI.US Vanguard Index Funds 20260122 0 341.47 342.01 339.985 340.87 5505899 340.87 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260122 0 198.91 199.67 198.4 198.78 3128800 198.78 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260122 0 481.67 482.32 478.88 480.99 1610300 480.99 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260122 0 66.73 66.73 66.36 66.559 31200 66.559 down down correct
VV.US Vanguard Large 20260122 0 317.87 318.26 316.38 317.38 313100 317.38 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260122 0 56.52 56.79 56.43 56.55 11880500 56.55 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260122 0 222.64 223.64 222.06 222.28 299100 222.28 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260122 0 148.65 149.22 148.3 148.44 1413200 148.44 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260122 0 53.13 54.17 52.544 53.75 17100 53.75 up down incorrect
WBIF.US Absolute Shares Trust 20260122 0 32.01 32.01 32 32 3700 32 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260122 0 23.95 24.07 23.95 24.048 8085 24.0085 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260122 0 35.55 35.695 35.55 35.654 2900 35.654 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260122 0 33.19 33.267 33.16 33.191 6000 33.191 up up correct
WDIV.US SPDR Index Shares Funds 20260122 0 77.59 78.03 77.59 77.71 15800 77.71 up up correct
WEAT.US Teucrium Wheat 20260122 0 20.2 20.34 20.18 20.31 113778 20.31 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260122 0 24.56 25.13 24.485 24.88 204300 24.88 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260122 0 22.05 22.26 21.645 21.886 57100 21.886 down down correct
WIP.US SPDR FTSE International Government Inflation 20260122 0 40.05 40.33 40.05 40.3 66971 40.1098 up up correct
WLTH.US WLTH 20260122 0 9.25 9.329 8.87 9.2 2379000 9.2 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260122 0 41.75 41.75 41.62 41.62 2700 41.62 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260122 0 38.99 39.14 38.85 38.93 42500 38.93 down down correct
WWJD.US Inspire International ESG ETF 20260122 0 37.63 37.99 37.63 37.94 57800 37.94 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260122 0 287.89 288.45 282.8 285.44 226600 285.44 down down correct
XBI.US SPDR S&P Biotech ETF 20260122 0 128.28 132.09 128.19 131.57 9726200 131.57 up up correct
XCEM.US Columbia EM Core ex 20260122 0 40.98 41.42 40.98 41.16 348900 41.16 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260122 0 27.135 27.24 27.135 27.148 9100 27.148 up down incorrect
XDIV.US Metaurus Equity Component Trust 20260122 0 28.01 28.05 27.91 28.03 9000 28.03 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260122 0 95.55 96.2 95.33 96.2 100600 96.2 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260122 0 115.3 116.37 112.94 113.6 4050800 113.6 down up incorrect
XHE.US SPDR Series Trust 20260122 0 89.86 90.78 89.47 89.66 5800 89.66 down up incorrect
XHS.US SPDR Series Trust 20260122 0 111.11 112.09 111.11 111.73 2900 111.73 up up correct
XITK.US SPDR Series Trust 20260122 0 176.167 176.962 176.167 176.962 1400 176.962 up up correct
XLB.US Materials Select Sector SPDR Fund 20260122 0 49.37 49.83 49.35 49.52 14648300 49.52 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260122 0 115.73 116.47 115.445 116.25 5517000 116.25 up up correct
XLE.US The Select Sector SPDR Trust 20260122 0 48.62 49 48.42 48.91 50869509 48.91 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260122 0 53.65 54.05 53.64 53.81 46919300 53.81 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260122 0 58.33 58.51 58.12 58.35 2630300 58.35 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20260122 0 166.56 167.01 165.19 165.5 9937200 165.5 down down correct
XLK.US Technology Select Sector SPDR Fund 20260122 0 145.61 145.7 144.16 144.88 12971600 144.88 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260122 0 82.34 82.57 82.05 82.27 15777300 82.27 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260122 0 41.56 41.685 41.12 41.14 9731900 41.14 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260122 0 62.12 62.395 61.99 62.14 32300 62.14 up up correct
XLU.US The Select Sector SPDR Trust 20260122 0 43.2 43.27 42.6 42.71 26170700 42.71 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260122 0 157.65 159.23 157.5 158.29 10881400 158.29 up up correct
XLY.US The Select Sector SPDR Trust 20260122 0 122.13 123.075 121.72 122.62 6594215 122.62 up up correct
XME.US SPDR Series Trust 20260122 0 128.91 132.81 128.91 130.69 2925500 130.69 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260122 0 109.64 109.79 109.13 109.38 280200 109.38 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260122 0 64.65 64.88 64.24 64.27 21300 64.27 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260122 0 143.78 144.43 141.89 142.44 310800 142.44 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260122 0 67.26 67.39 66.63 66.77 38800 66.77 down down correct
XNTK.US SPDR NYSE Technology ETF 20260122 0 287.48 287.48 284.19 285.46 22400 285.46 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260122 0 134.47 135.31 133.6 134.53 4188300 134.53 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260122 0 63.395 63.395 63.395 63.395 0 63.395
XPH.US SPDR Series Trust 20260122 0 57.22 58 57.09 57.51 38400 57.51 up up correct
XPND.US First Trust Exchange 20260122 0 35.235 35.35 35.235 35.272 5200 35.272 up up correct
XPP.US ProShares Ultra FTSE China 50 20260122 0 27.62 27.89 27.58 27.58 7200 27.58 down down correct
XRLV.US Invesco S&P 500 ex 20260122 0 55.08 55.22 54.9805 55.0619 12699 54.9715 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260122 0 17.93 17.93 17.77 17.83 30900 17.6544 down down correct
XRT.US SPDR S&P Retail ETF 20260122 0 90.94 91.65 89.49 89.68 4253500 89.68 down down correct
XSD.US SPDR Series Trust 20260122 0 368.5 368.58 362.65 363.34 22900 363.34 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260122 0 48.68 48.85 48.45 48.45 4700 48.45 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260122 0 79.02 79.19 78.07 78.19 375900 78.19 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260122 0 41.5 41.724 41.41 41.52 69800 41.52 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260122 0 61.87 62.3 61.43 61.56 67600 61.56 down down correct
XSW.US SPDR S&P Software & Services ETF 20260122 0 178.54 180.67 178.54 180.42 63200 180.42 up up correct
XTL.US SPDR Series Trust 20260122 0 164.46 165.11 163.94 164.21 10000 164.21 down down correct
XTN.US SPDR S&P Transportation ETF 20260122 0 100.14 100.98 99.65 99.72 26000 99.72 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260122 0 23.444 23.444 23.444 23.444 100 23.444
XYLD.US Global X Funds 20260122 0 40.59 40.64 40.5 40.59 1008100 40.2527
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260122 0 27.65 27.69 27.56 27.63 41800 27.5162 down down correct
YANG.US Direxion Shares ETF Trust 20260122 0 22.6 22.72 22.27 22.64 813400 22.64 up up correct
YCL.US ProShares Ultra Yen 20260122 0 18.56 18.64 18.55 18.61 22900 18.61 up up correct
YCS.US ProShares UltraShort Yen 20260122 0 52.46 52.46 52.22 52.38 31700 52.38 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260122 0 45.9 46.56 45.69 45.8 2233500 45.8 down down correct
YLD.US Principal Exchange 20260122 0 19.23 19.23 19.18 19.2 113816 18.9726 down down correct
YOLO.US AdvisorShares Trust 20260122 0 3.14 3.29 3.14 3.23 35100 3.23 up up correct
YXI.US ProShares Short FTSE China 50 20260122 0 19.7 19.79 19.65 19.78 5600 19.78 up up correct
YYY.US Amplify ETF Trust 20260122 0 11.8 11.8 11.74 11.78 293350 11.5417 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260122 0 22.59 22.67 22.47 22.565 4700 22.565 down down correct
ZIG.US ETF Series Solutions 20260122 0 38.879 38.879 38.879 38.879 200 38.879
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260122 0 64.3 64.94 64.15 64.94 360500 64.94 up up correct
ZSL.US ProShares Trust II 20260122 0 2.75 2.76 2.56 2.59 16581400 25.9 down down correct
ZZZ.US TEST TICKER FOR UTP 20260122 0 29.77 29.8251 29.77 29.8251 1321 29.8251 up up correct

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