CollectAI

close-nyse_etfs

2026/01/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260126 0 25 25.078 25 25.06 7000 24.8657 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260126 0 50.12 50.38 49.43 49.89 7418900 49.89 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260126 0 37.39 37.53 37.33 37.33 20400 37.33 down up incorrect
ACES.US ALPS Clean Energy ETF 20260126 0 36.29 36.478 35.81 36.034 96500 36.034 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260126 0 43.11 43.11 42.9839 42.9839 211 42.9839 down down correct
ACVF.US ETF Opportunities Trust 20260126 0 50.305 50.36 50.27 50.2793 1411 50.2793 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260126 0 18.63 18.63 18.52 18.559 19300 18.559 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260126 0 29.44 30.17 29.22 29.22 508800 29.22 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260126 0 40.04 40.23 40.04 40.188 401996 40.188 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260126 0 36.435 36.49 36.121 36.26 46000 36.26 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260126 0 34.79 34.84 34.65 34.6847 7522 34.6847 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260126 0 100.26 100.305 100.21 100.26 6527090 99.6231
AGGY.US WisdomTree Trust 20260126 0 44.22 44.235 44.18 44.18 110668 43.8817 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260126 0 30.11 30.14 30.03 30.03 132700 30.03 down down correct
AGQ.US ProShares Trust II 20260126 0 363.53 411.78 335.91 350.89 24717800 350.89 down down correct
AGZ.US iShares Agency Bond ETF 20260126 0 110.32 110.37 110.29 110.3 10961 109.6417 down down correct
AHYB.US American Century ETF Trust 20260126 0 46.92 46.937 46.89 46.902 2000 46.4242 down down correct
AIEQ.US AI Powered Equity ETF 20260126 0 45.56 45.7829 45.56 45.7829 3911 45.7829 up up correct
ALTL.US Pacer Funds Trust 20260126 0 44.085 44.085 43.8662 43.8662 4646 43.8027 down down correct
AMAX.US Starboard Investment Trust 20260126 0 8.35 8.35 8.293 8.305 58300 8.1407 down down correct
AMLP.US ALPS ETF Trust 20260126 0 49.54 49.555 49.03 49.33 1525333 48.3571 down down correct
AMOM.US QRAFT AI 20260126 0 50.72 50.8 50.6578 50.6578 2303 50.6578 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260126 0 19.84 20.0055 19.84 20.0055 5886 19.7115 up down incorrect
AMZA.US InfraCap MLP ETF 20260126 0 41.74 41.74 41 41.5 54888 41.1854 down up incorrect
ANEW.US ProShares Trust 20260126 0 51.2101 51.2101 51.2101 51.2101 19 51.2101
AOA.US iShares Trust 20260126 0 91.87 92.14 91.82 92.04 134700 92.04 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20260126 0 40.74 40.8101 40.74 40.75 93390 40.5778 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260126 0 48.44 48.5 48.39 48.45 232000 48.45 up up correct
AOR.US iShares Trust 20260126 0 66.35 66.49 66.34 66.41 486600 66.41 up up correct
ARB.US AltShares Trust 20260126 0 28.95 29.09 28.95 29.045 20841 29.045 up up correct
ARGT.US Global X Funds 20260126 0 98.2 101.47 97.42 99.31 786300 99.31 up up correct
ARKF.US ARK ETF Trust 20260126 0 46.1 46.55 46.09 46.3 329000 46.3 up up correct
ARKK.US ARK ETF Trust 20260126 0 80.3 80.77 79.67 79.92 3632500 79.92 down down correct
ARKW.US ARK Next Generation Internet ETF 20260126 0 145.425 146.59 145.32 145.32 145600 145.32 down down correct
ASEA.US Global X Funds 20260126 0 19.49 19.53 19.39 19.48 82200 19.48 down down correct
ASHR.US DBX ETF Trust 20260126 0 33.63 33.73 33.61 33.7 3459600 33.7 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260126 0 44.06 44.33 43.945 44.19 22505 44.19 up up correct
ATFV.US Alger 35 ETF 20260126 0 35 35.4 35 35.13 19800 35.13 up up correct
AUSF.US Global X Funds 20260126 0 48.25 48.52 48.011 48.23 52671 47.9277 down down correct
AVDE.US American Century ETF Trust 20260126 0 87.28 87.495 87.05 87.06 1667700 86.9623 down down correct
AVDV.US American Century ETF Trust 20260126 0 102.73 103 102.22 102.32 1301300 102.1991 down down correct
AVEM.US American Century ETF Trust 20260126 0 82.92 83.44 82.89 83.1 1136700 83.0408 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260126 0 62.41 62.815 62.41 62.66 92700 62.5929 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260126 0 42.06 42.07 42.03 42.05 147700 41.7476 down down correct
AVIV.US Avantis International Large Cap 20260126 0 75.39 75.65 75.225 75.29 80731 75.1911 down down correct
AVLV.US American Century ETF Trust 20260126 0 79.88 79.99 79.642 79.82 320400 79.5941 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260126 0 46.55 46.56 46.496 46.525 5000 46.2412 down down correct
AVRE.US AVRE 20260126 0 44.61 44.67 44.42 44.46 56000 44.4234 down down correct
AVSF.US American Century ETF Trust 20260126 0 47.13 47.15 47.11 47.135 23500 46.7956 up up correct
AVUS.US American Century ETF Trust 20260126 0 115.09 115.52 115.083 115.34 197600 115.0933 up up correct
AVUV.US American Century ETF Trust 20260126 0 108.73 109.04 107.88 108.49 1934800 108.2113 down down correct
AWAY.US ETFMG Travel Tech ETF 20260126 0 20.02 20.1 20.01 20.08 6000 20.08 up up correct
BAB.US Invesco Exchange 20260126 0 27.27 27.3 27.2 27.24 213664 27.1524 down down correct
BAR.US GraniteShares Gold Trust 20260126 0 50.04 50.29 49.36 49.81 2336600 49.81 down down correct
BATT.US Amplify ETF Trust 20260126 0 16.01 16.12 15.79 15.82 196600 15.82 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260126 0 42.34 42.38 41.52 42.1 34165 42.1 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260126 0 113.74 113.74 113.08 113.08 7400 113.08 down down correct
BBP.US ETFis Series Trust I 20260126 0 83.35 84.25 83.33 83.76 7641 83.76 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260126 0 79.37 79.37 78.78 79.0135 2326 79.0135 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260126 0 33.72 33.95 33.5 33.65 73200 33.65 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260126 0 21.56 21.775 21.46 21.54 1881200 21.54 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260126 0 24.21 24.21 23.65 23.7721 3023 23.7721 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260126 0 16.53 16.61 16.45 16.5933 788 16.5933 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260126 0 10.45 11 10.32 10.98 127700 10.98 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260126 0 32.7421 32.7421 32.7421 32.7421 115 32.7421
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260126 0 2.66 2.689 2.63 2.68 47725 53.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260126 0 19.25 19.32 19.15 19.18 20300 19.18 down down correct
BFOR.US Barron's 400 ETF 20260126 0 86.87 86.87 86.34 86.43 5400 86.43 down down correct
BIBL.US Northern Lights Fund Trust IV 20260126 0 48.14 48.44 48.14 48.38 21419 48.38 up up correct
BIGY.US ETF Series Solutions 20260126 0 51.98 52.45 51.98 52.359 12800 51.3094 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260126 0 91.6 91.61 91.59 91.59 10052800 91.0739 down down correct
BILS.US SPDR Series Trust 20260126 0 99.43 99.44 99.43 99.433 419500 98.8602 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260126 0 12.145 12.31 12.06 12.14 62722000 12.1107 down down correct
BITQ.US Exchange Traded Concepts Trust 20260126 0 22.77 22.99 22.385 22.45 340800 22.45 down down correct
BIV.US Vanguard Intermediate 20260126 0 77.92 77.9499 77.87 77.89 1672168 77.3692 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260126 0 14.35 14.37 14.07 14.21 3042800 14.21 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260126 0 42.53 42.56 42.51 42.535 113800 42.2604 up up correct
BKEM.US BNY Mellon ETF Trust 20260126 0 80.925 81.2 80.925 81.134 1500 81.134 up up correct
BKF.US iShares MSCI BRIC ETF 20260126 0 44.64 44.94 44.6201 44.8269 20356 44.8269 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260126 0 48.5 48.5 48.4 48.41 26800 47.9022 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20260126 0 96.98 97.045 96.708 96.78 36200 96.78 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260126 0 132.34 133 132.34 132.74 103000 132.74 up down incorrect
BKLN.US Invesco Exchange 20260126 0 20.88 20.88 20.83 20.84 20601150 20.7385 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260126 0 116.45 116.86 116.1227 116.29 13679 116.29 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260126 0 119.92 119.92 119.39 119.6707 5292 119.6707 down down correct
BKUI.US BNY Mellon ETF Trust 20260126 0 49.86 49.87 49.86 49.865 5200 49.5411 up up correct
BLES.US Northern Lights Fund Trust IV 20260126 0 45.52 45.55 45.455 45.475 6500 45.475 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260126 0 62.65 62.94 61.91 62.24 384200 62.24 down down correct
BLV.US Vanguard Long 20260126 0 70.37 70.45 70.235 70.28 574521 69.7542 down down correct
BMED.US BlackRock Future Health ETF 20260126 0 31.69 31.75 31.655 31.68 17300 31.68 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260126 0 22.4388 22.45 22.42 22.4388 3847 22.2901
BNDD.US BNDD 20260126 0 97.54 97.54 97.426 97.426 600 96.8423 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260126 0 9.94 9.94 9.848 9.848 140 49.24 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260126 0 32.87 34.58 32.87 33.8 13000 33.8 up up correct
BNO.US United States Brent Oil Fund LP 20260126 0 30.47 30.66 30.37 30.57 478600 30.57 up up correct
BOAT.US SonicShares Global Shipping ETF 20260126 0 34.3 34.6 34.2 34.25 18000 34.25 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260126 0 29.45 33.27 29.03 31.79 26432600 31.79 up up correct
BOND.US PIMCO Active Bond Exchange 20260126 0 93.735 93.77 93.6729 93.73 403819 92.9446 down down correct
BOUT.US Innovator ETFs Trust 20260126 0 39.4874 39.52 39.39 39.4935 4688 39.4935 up up correct
BRF.US VanEck Vectors ETF Trust 20260126 0 18.2 18.4 18.2 18.34 10100 18.34 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260126 0 104.55 106.18 103.9013 104.96 46276 104.96 up up correct
BSV.US Vanguard Short 20260126 0 78.81 78.84 78.7901 78.82 2085737 78.3152 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260126 0 14.04 14.17 13.98 14.16 347900 14.16 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260126 0 57.26 57.3 57.06 57.06 6571 57.06 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260126 0 269.09 272.62 266.46 266.46 1366000 26.646 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260126 0 34.87 34.995 34.28 34.28 96700 34.28 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260126 0 22.8 22.865 22.73 22.81 684392 22.7313 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260126 0 27.87 27.96 27.8 27.88 63732 27.7908 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260126 0 22.93 22.94 22.89 22.92 37226 22.7196 down down correct
BZQ.US ProShares Trust 20260126 0 11.55 11.56 11.39 11.46 26300 11.46 down down correct
CANE.US Teucrium Sugar 20260126 0 9.55 9.59 9.52 9.53 31200 9.53 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260126 0 33 33.19 33 33.01 21700 33.01 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260126 0 22.91 23 22.91 23 2687 22.9417 up up correct
CBSE.US Listed Funds Trust 20260126 0 43.21 43.21 42.76 42.8709 9520 42.8709 down down correct
CCOR.US Core Alternative ETF 20260126 0 27.259 27.259 27.18 27.213 20000 27.213 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260126 0 59.3 61.36 58.06 58.85 5544656 58.85 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260126 0 19.424 19.424 19.424 19.424 300 18.9882
CEW.US WisdomTree Emerging Currency Strategy Fund 20260126 0 19.34 19.36 19.26 19.32 11100 19.32 down up incorrect
CGW.US Invesco Exchange 20260126 0 65.9 66.22 65.89 66.12 31000 66.12 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260126 0 21.89 22.032 21.86 21.96 131100 21.96 up up correct
CHGX.US ETF Series Solutions 20260126 0 27.99 28.17 27.99 28.1248 3527 28.1248 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260126 0 21.37 21.55 21.35 21.42 89900 21.42 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260126 0 24.1 24.15 24.09 24.0905 18294 24.0905 down down correct
CMBS.US iShares Trust 20260126 0 49.3 49.3 49.0405 49.21 53020 48.9221 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260126 0 53.68 54.98 53.53 53.73 204200 53.73 up up correct
CMF.US iShares Trust 20260126 0 57.75 57.805 57.75 57.79 542682 57.512 up up correct
CNBS.US Amplify ETF Trust 20260126 0 28.92 28.92 27.58 27.58 10300 27.58 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260126 0 99.42 100.1 98.7 99.03 6000 99.03 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260126 0 46.14 46.35 46.12 46.31 70495 46.31 up up correct
COM.US Direxion Shares ETF Trust 20260126 0 31.48 31.57 31.35 31.38 17700 31.38 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260126 0 23.32 23.529 23.22 23.32 72900 23.32
COPX.US Global X Copper Miners ETF 20260126 0 90.8 92.75 87.71 88.08 16169300 88.08 down down correct
CORN.US Teucrium Commodity Trust 20260126 0 17.39 17.4 17.33 17.35 58252 17.35 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260126 0 98.4 98.43 98.33 98.34 59876 97.5938 down down correct
CPER.US United States Copper Index Fund LP 20260126 0 37.01 37.15 36.34 36.54 3864300 36.54 down up incorrect
CQQQ.US Invesco China Technology ETF 20260126 0 57.03 57.29 56.79 57.14 922200 57.14 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20260126 0 41.58 41.66 41.2 41.27 51122 41.27 down up incorrect
CRBN.US iShares Trust 20260126 0 236.46 237.55 236.46 237.15 7378 237.15 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260126 0 16.52 16.83 16.31 16.32 73300 16.32 down down correct
CSD.US Invesco S&P Spin 20260126 0 111.8699 111.8699 110.85 110.8648 2275 110.8648 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260126 0 40.46 40.46 39.401 39.801 3000 39.801 down down correct
CURE.US Direxion Shares ETF Trust 20260126 0 116.24 118 115.4 117.61 34591 117.61 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260126 0 30.83 30.87 30.7 30.7 6100 30.7 down down correct
CVY.US Invesco Zacks Multi 20260126 0 27.9 28.005 27.84 27.9011 7866 27.9011 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260126 0 94.07 94.33 93.67 93.7 232006 93.4682 down down correct
CWEB.US Direxion Shares ETF Trust 20260126 0 43.27 44.03 43.17 43.7 185291 43.7 up up correct
CWI.US SPDR MSCI ACWI ex 20260126 0 37.79 37.89 37.74 37.76 136600 37.76 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260126 0 70.54 70.9495 70.54 70.8007 5862 70.8007 up up correct
CZA.US Invesco Zacks Mid 20260126 0 114.87 114.9283 114.3 114.5613 2281 114.5613 down down correct
DAT.US ProShares Big Data Refiners ETF 20260126 0 42.36 43.081 42.36 43.081 200 43.081 up up correct
DBA.US Invesco DB Multi 20260126 0 25.79 25.84 25.72 25.76 296700 25.76 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260126 0 43.01 43.145 42.91 43.09 32777 43.09 up up correct
DBB.US Invesco DB Multi 20260126 0 24.51 24.54 24.21 24.29 501800 24.29 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260126 0 24.35 24.5 24.19 24.29 749000 24.29 down down correct
DBE.US Invesco DB Energy Fund 20260126 0 18.81 18.95 18.73 18.8 21923 18.8 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260126 0 49.65 49.78 49.62 49.62 538300 49.62 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260126 0 34.35 34.84 34.35 34.53 56000 34.53 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260126 0 49.45 49.6 49.44 49.48 45300 49.48 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260126 0 57.03 57.105 56.97 57.0132 5962 57.0132 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260126 0 98.43 98.43 97.86 97.96 21700 97.96 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260126 0 29.25 29.41 29.24 29.3 928300 29.3 up up correct
DBO.US Invesco DB Oil Fund 20260126 0 12.99 13.03 12.88 12.98 371200 12.98 down down correct
DBP.US Invesco DB Precious Metals Fund 20260126 0 129.52 132.03 126.95 128.63 75300 128.63 down down correct
DDM.US ProShares Ultra Dow30 20260126 0 59.24 60.01 59.24 59.84 322700 59.84 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260126 0 21.64 21.64 21.58 21.59 349800 21.5161 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260126 0 37.918 37.918 37.7616 37.7616 487 37.7616 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260126 0 38.36 38.36 38.22 38.263 1200 38.263 down down correct
DEM.US WisdomTree Trust 20260126 0 49.45 49.74 49.43 49.68 213700 49.68 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260126 0 35.66 35.7 35.3538 35.54 105424 35.5218 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260126 0 60.7 60.89 60.65 60.795 3000 60.795 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20260126 0 64.25 64.3 64.07 64.17 3700 64.17 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260126 0 40.69 40.86 40.69 40.8 2383700 40.8 up down incorrect
DFAE.US Dimensional ETF Trust 20260126 0 35 35.19 34.915 35.09 818300 35.09 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260126 0 40.14 40.265 40.07 40.1 2510400 40.1 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260126 0 74.58 74.83 74.1323 74.39 592453 74.39 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260126 0 63.45 63.7 63.059 63.36 372200 63.36 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260126 0 47.66 47.9 47.66 47.82 671046 47.82 up up correct
DFCF.US Dimensional ETF Trust 20260126 0 42.69 42.71 42.66 42.67 884700 42.594 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260126 0 75.13 75.34 75.13 75.15 13900 75.15 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260126 0 81.85 82.62 80 80.62 448100 80.62 down down correct
DFIP.US Dimensional ETF Trust 20260126 0 41.71 41.74 41.69 41.725 46951 41.725 up up correct
DFIV.US DFIV 20260126 0 52.5 52.665 52.395 52.43 1424300 52.43 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260126 0 102.63 102.63 101.98 102.15 15200 102.15 down down correct
DFNM.US Dimensional ETF Trust 20260126 0 48.4 48.45 48.4 48.435 132100 48.3333 up up correct
DFSD.US Dimensional ETF Trust 20260126 0 48.05 48.09 48.04 48.04 603100 48.04 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260126 0 75.29 75.69 75.29 75.53 437929 75.53 up up correct
DGP.US DB Gold Double Long ETN 20260126 0 221 223.8 215 217.71 96000 217.71 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260126 0 71.36 71.646 71.32 71.57 2375300 71.57 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260126 0 61.46 61.7788 61.41 61.67 114177 61.67 up up correct
DGT.US SPDR Series Trust 20260126 0 172.71 172.71 172.4 172.46 15100 172.46 down down correct
DGZ.US DB Gold Short ETN 20260126 0 5.49 5.715 5.49 5.5681 14192 5.5681 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260126 0 106.14 106.433 105.795 106.27 34571 105.9291 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260126 0 491.91 494.85 491.47 494.06 3722814 493.4473 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260126 0 18.46 18.4898 18.46 18.475 42711 18.3228 up up correct
DIG.US ProShares Ultra Oil & Gas 20260126 0 44.4 44.42 42.94 43.4 39500 43.4 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260126 0 84.13 84.54 83.99 84.0098 7374 84.0098 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260126 0 18.25 18.29 18.15 18.25 239431 18.0541
DIVO.US Amplify ETF Trust 20260126 0 45.39 45.64 45.35 45.56 859700 45.1965 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260126 0 31.51 31.692 31.51 31.675 3200 31.675 up down incorrect
DIVZ.US Listed Funds Trust 20260126 0 37.46 37.46 37.305 37.393 32100 37.2457 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260126 0 58.82 59.1095 58.82 59.05 33234 59.05 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260126 0 42.1 42.54 41.91 42.1 130470 42.1
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260126 0 90.03 90.46 90.03 90.33 169401 90.1633 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260126 0 85.53 85.69 85.3101 85.3577 19706 85.3577 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260126 0 32.73 32.73 32.73 32.73 300 32.73
DNL.US WisdomTree Global ex 20260126 0 43.41 43.61 43.41 43.41 21978 43.41
DOG.US ProShares Short Dow30 20260126 0 23.02 23.03 22.87 22.9 3277200 22.9 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260126 0 69.14 69.44 69.0001 69.19 25374 69.19 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260126 0 54.07 54.2 53.71 53.9 214100 53.8587 down down correct
DOO.US WisdomTree International Dividend ex 20260126 0 79.76 81.89 79.76 81.15 162100 81.15 up up correct
DPST.US Direxion Shares ETF Trust 20260126 0 112.16 115.22 110.06 113.59 270300 113.59 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260126 0 7.69 8.015 7.66 7.88 3521100 7.88 up up correct
DRN.US Direxion Shares ETF Trust 20260126 0 9.06 9.17 8.96 8.98 272100 8.98 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260126 0 24.62 24.95 24.4 24.87 21300 24.87 up up correct
DSCF.US Discipline Fund ETF 20260126 0 24.5938 24.6 24.58 24.58 2933 24.58 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260126 0 131.25 131.94 131.25 131.65 93266 131.65 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260126 0 60.3 60.43 60.21 60.33 258500 60.33 up up correct
DSTX.US ETF Series Solutions 20260126 0 33.64 33.64 33.56 33.56 2695 33.56 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260126 0 87.12 87.4672 87.12 87.36 10364 87.2027 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260126 0 48.56 49.04 48.56 49 4000 49 up up correct
DTH.US WisdomTree International High Dividend Fund 20260126 0 53.69 53.88 53.65 53.68 32300 53.68 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260126 0 25.9 26.87 25.9 26.67 12000 26.67 up down incorrect
DUSL.US Direxion Shares ETF Trust 20260126 0 78.78 79.4212 78.7208 79 7699 79 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260126 0 4.36 4.65 4.2 4.65 18824381 46.5 up up correct
DVYE.US iShares Inc. 20260126 0 33.88 34.03 33.81 33.86 266600 33.86 down down correct
DWM.US WisdomTree International Equity Fund 20260126 0 71.93 72.04 71.76 71.76 24800 71.76 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260126 0 33.3647 33.39 33.3 33.3163 1575 33.3163 down down correct
DWX.US SPDR S&P International Dividend ETF 20260126 0 45.12 45.19 45 45.01 43500 45.01 down up incorrect
DXD.US ProShares Trust 20260126 0 19.63 19.66 19.38 19.44 3390900 19.44 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260126 0 150.72 150.98 150 150 1291300 150 down up incorrect
DYLD.US Two Roads Shared Trust 20260126 0 22.64 22.695 22.632 22.685 1800 22.4965 up down incorrect
DYNF.US BlackRock ETF Trust 20260126 0 60.95 61.39 60.887 61.25 5472400 61.25 up down incorrect
DZZ.US DB Gold Double Short ETN 20260126 0 3.28 3.49 3.13 3.47 43200 3.47 up down incorrect
EAGG.US iShares Trust 20260126 0 48.03 48.04 48 48.03 244206 47.7219
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260126 0 29.91 29.98 29.91 29.963 1300 29.963 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260126 0 36.79 36.8099 36.72 36.7543 2315 36.7543 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260126 0 27.5 27.5 27.23 27.3301 2747 27.3301 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260126 0 53.85 54.223 53.85 54.223 1390 54.223 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260126 0 21.69 21.74 21.68 21.7 207721 21.5072 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260126 0 34.18 34.33 34.18 34.28 918 34.28 up up correct
ECNS.US iShares Trust 20260126 0 35.39 35.64 35.39 35.55 6600 35.55 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260126 0 29.37 29.62 29.37 29.48 496300 29.48 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260126 0 67.69 68.85 67.58 68.16 171300 68.16 up up correct
EDIV.US SPDR Index Shares Funds 20260126 0 41.28 41.53 41.28 41.46 200200 41.46 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260126 0 26.31 26.39 26.31 26.37 4800 26.37 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260126 0 42.35 42.46 42.335 42.46 4600 42.46 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260126 0 66.52 66.63 66.28 66.43 1099800 66.43 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260126 0 28.3 28.4 27.86 28.16 110300 28.16 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260126 0 28.84 29 28.84 28.86 31200 28.86 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260126 0 59.04 59.39 58.99 59.17 37945000 59.17 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260126 0 18.47 18.61 18.47 18.52 15400 18.52 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260126 0 71.4 71.785 71.4 71.6424 8436 71.6424 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260126 0 46.07 46.31 46.032 46.087 2800 46.087 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260126 0 59.79 60.04 59.45 59.59 16700 59.59 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260126 0 93.33 94.215 93.33 93.58 17109 93.58 up up correct
EEV.US ProShares Trust 20260126 0 16.12 16.12 15.96 16.08 13000 16.08 down down correct
EFA.US iShares MSCI EAFE ETF 20260126 0 100.54 100.83 100.46 100.47 14959300 100.47 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260126 0 52.67 52.8 52.65 52.6511 6876 52.6511 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260126 0 67.04 67.45 67.04 67.36 98633 67.36 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260126 0 69.815 70 69.6058 69.6058 3236 69.6058 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260126 0 8.33 8.33 8.26 8.27 800 8.27 down down correct
EFZ.US ProShares Short MSCI EAFE 20260126 0 12.14 12.16 12.11 12.16 27000 12.16 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260126 0 19.12 19.23 19.11 19.2 938700 19.2 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260126 0 101.35 101.35 100.27 100.63 3700 100.1034 down down correct
EIRL.US iShares Trust 20260126 0 74.35 74.6 74.188 74.3544 9574 74.3544 up up correct
EIS.US iShares MSCI Israel ETF 20260126 0 120.17 120.64 119.88 120.32 120400 120.32 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260126 0 34.83 34.89 34.745 34.811 66600 34.811 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260126 0 30.23 30.32 30.23 30.2666 6506 30.2666 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260126 0 29.96 29.98 29.82 29.8341 71268 29.5452 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260126 0 24.19 24.19 24.08 24.14 40800 23.9112 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260126 0 25.56 25.59 25.54 25.579 17600 25.3443 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20260126 0 26.36 26.415 26.34 26.35 3357092 26.1103 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260126 0 39.52 39.63 39.33 39.52 206200 39.52
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260126 0 34.1 34.395 34.1 34.17 27380 34.17 up down incorrect
EMNT.US EMNT 20260126 0 98.855 98.87 98.83 98.845 2900 98.2465 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260126 0 40.22 40.648 40.22 40.47 250000 40.47 up down incorrect
EMSG.US DBX ETF Trust 20260126 0 102059.43 102147.6 101513.59 101782.95 0 101782.95 down down correct
EMTY.US ProShares Trust 20260126 0 11.3 11.41 11.3 11.4019 1466 11.4019 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260126 0 33.21 33.3225 32.7301 32.93 128603 32.5617 down down correct
EOCT.US Innovator ETFs Trust 20260126 0 32.68 32.81 32.68 32.81 70200 32.81 up up correct
EPHE.US iShares MSCI Philippines ETF 20260126 0 26.04 26.06 25.92 26.03 175600 26.03 down down correct
EPI.US WisdomTree India Earnings Fund 20260126 0 43.99 44.26 43.99 44.19 708600 44.19 up up correct
EPOL.US iShares Trust 20260126 0 37.32 37.82 37.32 37.74 543600 37.74 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260126 0 53.27 53.56 53.23 53.23 225000 53.23 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260126 0 71.57 72 71.57 71.86 39151 71.86 up up correct
EPU.US iShares MSCI Peru ETF 20260126 0 90.52 91.81 89.76 90.43 369700 90.43 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260126 0 20.2 20.2 19.92 20.01 7500 20.01 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260126 0 55.33 55.385 55.095 55.111 26100 55.111 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260126 0 48.07 48.12 47.99 48 390300 48 down down correct
EQWL.US Invesco Exchange 20260126 0 120.58 120.86 120.48 120.73 87700 120.73 up up correct
ERTH.US Invesco Exchange 20260126 0 48.29 48.45 48.26 48.28 3700 48.28 down down correct
ERX.US Direxion Shares ETF Trust 20260126 0 68.73 68.93 66.46 67.17 214300 67.17 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260126 0 15.95 16.5 15.95 16.34 273300 16.34 up up correct
ESBA.US Empire State Realty OP L.P 20260126 0 6.59 6.63 6.47 6.47 14800 6.4251 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20260126 0 79.36 79.58 79.36 79.5 6373 79.3974 up down incorrect
ESGB.US IndexIQ Active ETF Trust 20260126 0 21.34 21.3427 21.3101 21.336 2644 21.1502 down up incorrect
ESGN.US Columbia ETF Trust I 20260126 0 38.51 38.55 38.325 38.3983 12310 38.3983 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260126 0 65.67 65.67 65.5555 65.5555 1019 65.5426 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260126 0 68.28 68.7899 68.28 68.62 3728 68.62 up up correct
EUDG.US WisdomTree Trust 20260126 0 39.07 39.19 39.07 39.0917 3252 39.0917 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260126 0 18.74 18.74 18.52 18.61 222592 18.61 down down correct
EUO.US ProShares Trust II 20260126 0 27.94 27.94 27.74 27.8 72000 27.8 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260126 0 47 47.44 46.71 47.09 56400 47.09 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260126 0 106.83 107.11 106.65 106.74 31300 106.74 down up incorrect
EUSB.US iShares Trust 20260126 0 44.02 44.022 43.98 44.005 30200 43.7254 down up incorrect
EUSC.US WisdomTree Trust 20260126 0 53.73 54.04 53.63 53.63 47029 53.63 down up incorrect
EVNT.US EVNT 20260126 0 11.65 11.66 11.6 11.65 6772 11.65
EVX.US VanEck Vectors ETF Trust 20260126 0 40.86 40.96 40.75 40.81 6500 40.81 down up incorrect
EWA.US iShares MSCI Australia ETF 20260126 0 27.7 27.83 27.62 27.62 6018100 27.62 down down correct
EWC.US iShares MSCI Canada ETF 20260126 0 56.19 56.27 55.62 55.69 2813900 55.69 down down correct
EWD.US iShares MSCI Sweden ETF 20260126 0 52.49 52.85 52.38 52.72 137407 52.72 up up correct
EWG.US iShares MSCI Germany ETF 20260126 0 43.76 43.94 43.76 43.84 2735100 43.84 up up correct
EWH.US iShares Inc. 20260126 0 22.74 22.91 22.74 22.83 3045400 22.83 up up correct
EWI.US iShares MSCI Italy ETF 20260126 0 55.36 55.46 55.27 55.39 1338100 55.39 up up correct
EWJ.US iShares MSCI Japan ETF 20260126 0 85.12 85.26 84.62 84.63 12120800 84.63 down down correct
EWK.US iShares MSCI Belgium ETF 20260126 0 25.8 25.87 25.79 25.8 4500 25.8
EWL.US iShares MSCI Switzerland ETF 20260126 0 61.17 61.58 61.17 61.19 402700 61.19 up up correct
EWM.US iShares MSCI Malaysia ETF 20260126 0 29.37 29.54 29.37 29.5 766800 29.5 up up correct
EWN.US iShares MSCI Netherlands ETF 20260126 0 62.4 62.86 62.4 62.81 26373 62.81 up up correct
EWO.US iShares MSCI Austria ETF 20260126 0 37.49 37.56 37.37 37.38 35800 37.38 down down correct
EWP.US iShares MSCI Spain ETF 20260126 0 55.71 56.02 55.66 56 1530300 56 up up correct
EWQ.US iShares MSCI France ETF 20260126 0 45.72 45.76 45.62 45.65 273300 45.65 down down correct
EWS.US iShares MSCI Singapore ETF 20260126 0 28.48 28.57 28.4 28.51 519200 28.51 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20260126 0 69.81 70.16 69.58 69.94 8628000 69.94 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260126 0 45.82 45.97 45.79 45.83 1380000 45.83 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260126 0 22.99 23.11 22.67 23.01 17084 23.01 up up correct
EWW.US iShares MSCI Mexico ETF 20260126 0 76.32 77.97 76.28 76.7 2293800 76.7 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260126 0 68.51 68.92 68.51 68.68 25000 68.68 up down incorrect
EWY.US iShares MSCI South Korea ETF 20260126 0 117.27 117.94 117.2 117.32 5085800 117.32 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20260126 0 36.54 36.9 36.4 36.61 51719100 36.61 up down incorrect
EXI.US iShares Global Industrials ETF 20260126 0 186.46 186.55 186.05 186.38 40600 186.38 down down correct
EZA.US iShares MSCI South Africa ETF 20260126 0 77.98 78.93 77.28 77.38 284400 77.38 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260126 0 56.7 57.52 56.6948 56.6948 12103 56.6948 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260126 0 69.76 70.03 69.51 69.82 27300 69.82 up up correct
FAN.US First Trust Global Wind Energy ETF 20260126 0 22.54 22.68 22.52 22.61 20700 22.61 up up correct
FAS.US Direxion Shares ETF Trust 20260126 0 151.46 155.28 151.34 154.03 462900 154.03 up up correct
FAZ.US Direxion Shares ETF Trust 20260126 0 42.09 42.09 41.03 41.4 723200 41.4 down down correct
FBND.US Fidelity Total Bond ETF 20260126 0 46.22 46.24 46.19 46.2 1957631 45.8947 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260126 0 219.33 220.78 218.44 219.75 53100 219.75 up up correct
FCG.US First Trust Natural Gas ETF 20260126 0 24.84 24.84 24.27 24.59 1112500 24.59 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260126 0 73.77 74.34 73.73 74.1 83400 74.1 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260126 0 48.08 48.12 48 48 33192 47.6638 down down correct
FDD.US First Trust Exchange 20260126 0 18.18 18.21 18.14 18.15 233600 18.15 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260126 0 49.6 49.6 49.54 49.581 96796 49.0765 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260126 0 105.5 105.5 104.82 104.82 57676 104.82 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260126 0 46.66 46.73 46.39 46.58 845100 46.58 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260126 0 67.7 68.19 67.7 68.13 83824 68.13 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260126 0 83.26 83.34 82.66 82.9 7168 82.9 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260126 0 86.51 87.1 86.3292 86.7262 23974 86.7262 up down incorrect
FDN.US First Trust Exchange 20260126 0 264.46 267.76 264.32 266.49 284400 266.49 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260126 0 61.56 61.84 61.52 61.75 21354 61.75 up up correct
FDVV.US Fidelity High Dividend ETF 20260126 0 57.47 57.675 57.435 57.61 988600 57.61 up up correct
FEDM.US FEDM 20260126 0 61.58 61.58 61.408 61.408 600 61.408 down down correct
FEIG.US FEIG 20260126 0 41.52 41.52 41.52 41.52 700 41.2102
FENY.US Fidelity MSCI Energy Index ETF 20260126 0 27.59 27.6 27.14 27.27 4454200 27.27 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260126 0 54.48 54.66 54.46 54.54 99300 54.54 up up correct
FEUS.US FEUS 20260126 0 74.83 74.9 74.83 74.8316 1780 74.8316 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260126 0 67.1 67.41 67.1 67.31 2233200 67.31 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260126 0 22.51 22.51 22.208 22.208 700 22.208 down down correct
FFND.US Northern Lights Fund Trust II 20260126 0 31 31.2 31 31.12 5300 31.12 up up correct
FFTY.US Innovator ETFs Trust 20260126 0 38.77 39.415 38.255 38.27 119431 38.27 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260126 0 31.48 31.52 31.42 31.46 259200 31.46 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260126 0 75.49 75.92 75.19 75.83 119200 75.83 up up correct
FIDI.US Fidelity International High Dividend ETF 20260126 0 26.98 27.06 26.91 26.94 74600 26.94 down down correct
FIDU.US Fidelity Covington Trust 20260126 0 88.6 88.73 88.3 88.59 158900 88.59 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260126 0 4.59 4.75 4.5 4.74 35500 4.74 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260126 0 43.46 43.51 43.417 43.48 51200 43.2156 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260126 0 24.27 24.43 24.182 24.43 65488 24.43 up up correct
FISK.US Empire State Realty OP L.P 20260126 0 6.51 6.51 6.51 6.51 665 6.4665
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260126 0 25.971 26.019 25.971 26.005 33900 25.8298 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260126 0 95.8 95.8 94.228 94.599 11200 94.599 down down correct
FIVA.US Fidelity International Value Factor ETF 20260126 0 36.25 36.5 36.25 36.33 245300 36.33 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260126 0 66.19 66.71 66.19 66.455 27771 66.455 up up correct
FIW.US First Trust Exchange 20260126 0 115 115.29 114.75 114.96 31100 114.96 down down correct
FLAU.US Franklin FTSE Australia ETF 20260126 0 33.436 33.765 33.275 33.3 19769 33.3 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260126 0 31.66 31.75 31.61 31.707 6300 31.707 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260126 0 22.1 22.25 22.01 22.09 101200 22.09 down down correct
FLCA.US Franklin Templeton ETF Trust 20260126 0 50.32 50.32 49.72 49.82 69700 49.82 down down correct
FLCB.US Franklin Templeton ETF Trust 20260126 0 21.71 21.72 21.69 21.7 163800 21.5539 down down correct
FLCH.US Franklin FTSE China ETF 20260126 0 24.75 24.89 24.71 24.84 136200 24.84 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260126 0 21.74 21.7699 21.7384 21.76 59151 21.6149 up up correct
FLEE.US Franklin FTSE Europe ETF 20260126 0 38.23 38.35 38.23 38.25 9400 38.25 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260126 0 35.17 35.29 35.08 35.12 74500 35.12 down down correct
FLGR.US Franklin FTSE Germany ETF 20260126 0 34.31 34.679 34.31 34.63 9900 34.63 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260126 0 20.58 20.58 20.551 20.565 69935 20.4356 down down correct
FLIN.US Franklin FTSE India ETF 20260126 0 36.64 36.86 36.64 36.78 280600 36.78 up up correct
FLJH.US Franklin Templeton ETF Trust 20260126 0 39 39.03 38.73 38.73 69200 38.73 down down correct
FLJP.US Franklin FTSE Japan ETF 20260126 0 36.37 36.425 36.15 36.16 754900 36.16 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260126 0 38.47 38.64 38.35 38.42 232200 38.42 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260126 0 27.55 27.82 27.55 27.73 74800 27.73 up up correct
FLLV.US Franklin Templeton ETF Trust 20260126 0 64.15 64.15 64.02 64.02 3401 63.7322 down down correct
FLMB.US Franklin Liberty Federal Tax 20260126 0 23.89 23.89 23.84 23.855 5490 23.7446 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260126 0 25.07 25.07 25.045 25.05 684759 24.9006 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260126 0 37.4 38.179 37.4 37.7 25400 37.7 up down incorrect
FLRG.US Fidelity Covington Trust 20260126 0 38.54 38.74 38.54 38.68 31704 38.68 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260126 0 30.84 30.84 30.82 30.83 906663 30.6228 down down correct
FLRT.US Pacer Funds Trust 20260126 0 47.22 47.25 47.21 47.23 87916 46.9369 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260126 0 34.09 34.315 34.0827 34.274 2298 34.274 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260126 0 26.82 27.08 26.82 26.86 70700 26.86 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260126 0 42.35 42.54 42.3389 42.3389 16209 42.3389 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260126 0 50.78 50.85 50.7595 50.8 31660 50.4612 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20260126 0 25.55 25.56 25.55 25.56 449800 25.3795 up down incorrect
FLTW.US Franklin FTSE Taiwan ETF 20260126 0 67.59 67.98 67.55 67.82 294300 67.82 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260126 0 24.99 25.06 24.99 25.06 26500 24.9084 up down incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260126 0 21.56 21.56 14.8 15.38 125800 15.38 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260126 0 59.9 59.9 59.01 59.01 73600 59.01 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260126 0 48.43 48.53 48.23 48.48 37000 48.48 up up correct
FMNY.US First Trust Exchange 20260126 0 26.73 26.81 26.73 26.74 5100 26.6572 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260126 0 13.38 13.555 13.38 13.52 12800 13.52 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260126 0 75.84 76.46 75.84 76.3 110782 76.3 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260126 0 33.78 33.88 33.57 33.67 574300 33.67 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260126 0 27.61 27.69 27.6 27.63 111200 27.63 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260126 0 47.81 47.87 47.61 47.67 122900 47.67 down down correct
FNDE.US Schwab Strategic Trust 20260126 0 38.96 39.14 38.93 38.97 1249900 38.97 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260126 0 48.3 48.39 48.14 48.19 2930800 48.19 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260126 0 28.25 28.32 28.23 28.28 3556100 28.28 up up correct
FNGD.US MicroSectors FANG+ Index 20260126 0 5.63 5.67 5.42 5.51 3643560 55.1 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260126 0 194.43 199.41 194.43 197.95 13845 197.95 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260126 0 110.16 113.43 110.16 111.9 13180 111.9 up up correct
FNGS.US MicroSectors FANG+ ETN 20260126 0 66.44 67.28 66.44 66.84 61181 66.84 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260126 0 23.06 23.88 22.9 23.51 5078152 23.51 up up correct
FORH.US ETF Opportunities Trust 20260126 0 25.4 25.4 25.36 25.366 400 25.366 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260126 0 18.32 18.33 18.3 18.31 2038564 18.2182 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260126 0 19.42 19.44 19.42 19.42 264015 19.3353
FPX.US First Trust US Equity Opportunities ETF 20260126 0 165.56 167.436 165.3301 165.69 24268 165.69 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20260126 0 76.5 76.919 76.5 76.86 60215 76.86 up down incorrect
FREL.US Fidelity Covington Trust 20260126 0 27.61 27.68 27.45 27.48 220700 27.48 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260126 0 28 28 27.8 27.85 21700 27.85 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260126 0 21.95 22.075 21.86 21.93 26300 21.93 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260126 0 44.28 44.35 44.27 44.32 242800 44.0534 up up correct
FSIG.US First Trust Exchange 20260126 0 19.16 19.16 19.14 19.16 274968 19.0878
FSMB.US First Trust Short Duration Managed Municipal ETF 20260126 0 20.1 20.1 20.075 20.075 210819 20.0224 down down correct
FSMD.US Fidelity Covington Trust 20260126 0 46.02 46.37 45.85 46.05 91122 46.05 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260126 0 52.62 52.8 52.37 52.49 179800 52.49 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260126 0 225.54 227.7 225 226.82 248800 226.82 up down incorrect
FTSD.US Franklin ETF Trust 20260126 0 90.92 91.1027 90.92 91.08 38999 90.4797 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260126 0 20.09 20.1 20.08 20.1 107947 20.0541 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260126 0 55.42 56.01 55.42 55.61 210400 55.61 up down incorrect
FVAL.US Fidelity Value Factor ETF 20260126 0 73.53 73.87 73.48 73.8 57289 73.8 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260126 0 47.52 47.73 47.42 47.54 1394100 47.54 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260126 0 68.65 68.77 68.5201 68.5463 120496 68.4332 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260126 0 131.59 131.87 131.54 131.6074 90218 131.173 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260126 0 71.38 71.46 71.241 71.28 51078 71.2665 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260126 0 70.32 70.345 69.9127 69.9417 34556 69.9417 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260126 0 109.59 109.91 109.555 109.73 306388 109.5965 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260126 0 113.84 114.36 113.79 113.88 363400 113.88 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260126 0 64.85 64.99 64.6 64.79 10100 64.79 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260126 0 118 118 117.44 117.48 33900 117.48 down down correct
FXI.US iShares Trust 20260126 0 39.32 39.59 39.27 39.45 24628300 39.45 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260126 0 174.3 175.4445 174.3 175.16 9386 175.16 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260126 0 17.93 17.93 17.58 17.75 419500 17.75 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260126 0 60.58 61.02 60.53 60.8 91300 60.8 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260126 0 17.26 17.26 17.05 17.1 1800 17.1 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260126 0 46.09 46.64 46.06 46.38 603000 46.38 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260126 0 59.75 59.84 59.62 59.69 474900 59.69 down up incorrect
FXZ.US First Trust Exchange 20260126 0 75.27 75.27 74.06 74.06 59980 74.06 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260126 0 50.97 51.02 50.94 50.945 5936 50.945 down up incorrect
GAMR.US ETF Managers Trust 20260126 0 90.22 90.22 90.1919 90.1919 862 90.1919 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260126 0 100.15 100.16 100.14 100.14 665916 99.5932 down down correct
GBLD.US Invesco MSCI Green Building ETF 20260126 0 18.37 18.37 18.3162 18.3162 358 18.1511 down down correct
GBUG.US iPath Gold ETN 20260126 0 56.89 56.97 54.21 54.38 328700 54.38 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260126 0 23.66 23.94 23.42 23.59 143200 23.59 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260126 0 41.68 41.68 41.64 41.66 72250 41.4235 down down correct
GDMA.US Alpha Architect ETF Trust 20260126 0 42 42 41.77 41.7919 4219 41.7919 down down correct
GDOC.US Goldman Sachs ETF Trust 20260126 0 36.035 36.12 35.969 35.969 11900 35.969 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260126 0 110.69 112.54 107.45 107.48 38883300 107.48 down down correct
GDXD.US MicroSectors Gold Miners 20260126 0 3.63 4.04 3.44 4.02 3756960 40.2 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260126 0 150.75 152.24 144.12 144.29 9440300 144.29 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260126 0 512.14 531.33 463.32 464.45 999100 464.45 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260126 0 44.765 45.049 44.765 44.88 83016 44.88 up up correct
GGRW.US Gabelli ETFs Trust 20260126 0 35.11 35.17 35.11 35.142 300 35.142 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260126 0 45.63 45.65 45.6 45.6444 19134 45.1669 up up correct
GIGB.US Goldman Sachs ETF Trust 20260126 0 46.54 46.57 46.5099 46.52 63791 46.1951 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260126 0 72.04 72.36 71.94 72.08 26500 72.08 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260126 0 75.645 75.645 75.53 75.53 1184 75.53 down down correct
GLD.US SPDR Gold Trust 20260126 0 466.78 469.28 460.36 464.7 34156000 464.7 down down correct
GLDM.US World Gold Trust 20260126 0 100.5 101.04 99.12 100.06 22094900 100.06 down down correct
GLDX.US USCF ETF Trust 20260126 0 39.845 39.99 39.7308 39.7772 3588 39.7772 down down correct
GLIN.US VanEck Vectors ETF Trust 20260126 0 44.16 44.55 44.16 44.5 10919 44.5 up up correct
GLL.US ProShares Trust II 20260126 0 18.78 19.3 18.56 18.96 7605100 18.96 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260126 0 37.7 38.18 37.7 37.9 20000 37.9 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260126 0 271.59 280.08 264.53 268.34 601000 268.34 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260126 0 144.4 145.45 144.4 144.94 13000 144.94 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260126 0 70.22 70.22 69.32 69.36 798900 69.36 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260126 0 55.19 55.99 53.575 53.67 110500 53.67 down down correct
GOEX.US Global X Funds 20260126 0 106.99 109.01 102.99 103.34 102200 103.34 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260126 0 61.11 61.11 60.84 60.8449 9403 60.8449 down down correct
GREK.US Global X MSCI Greece ETF 20260126 0 73.09 73.42 72.72 73.06 120600 73.06 down down correct
GRN.US iPath Series B Carbon ETN 20260126 0 34.28 34.28 34.0698 34.26 933 34.26 down down correct
GRNB.US VanEck Vectors ETF Trust 20260126 0 24.45 24.45 24.411 24.425 20307 24.258 down down correct
GSEU.US Goldman Sachs ETF Trust 20260126 0 47.46 47.63 47.45 47.51 10100 47.51 up up correct
GSG.US iShares S&P GSCI Commodity 20260126 0 24.86 25 24.77 24.85 368100 24.85 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260126 0 44.6 44.705 44.53 44.55 440700 44.55 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260126 0 47.74 47.75 47.74 47.745 500 47.443 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260126 0 49.03 49.06 48.78 48.798 7462 48.798 down down correct
GSLC.US Goldman Sachs ETF Trust 20260126 0 133.5 134.12 133.5 133.93 194322 133.93 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260126 0 37.39 37.58 37.39 37.525 1300 37.525 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260126 0 79.99 80.276 79.523 79.783 25000 79.783 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260126 0 50.21 50.22 50.2 50.21 2910160 50.0368
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260126 0 42.46 42.64 42.3501 42.5343 16445 42.5343 up down incorrect
GTO.US Invesco Total Return Bond ETF 20260126 0 47.48 47.5099 47.46 47.5 136930 47.322 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260126 0 51.65 51.79 51.22 51.23 841900 51.23 down up incorrect
GURU.US Global X Guru Index ETF 20260126 0 62.17 62.55 62.17 62.4001 8274 62.4001 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260126 0 25.44 25.44 24.29 24.76 871300 24.76 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260126 0 160.12 160.955 159.95 159.95 6900 159.95 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260126 0 44.13 44.28 43.91 43.92 40300 43.92 down down correct
GXC.US SPDR Index Shares Funds 20260126 0 102.17 102.73 102.17 102.53 10700 102.53 up up correct
GXG.US Global X MSCI Colombia ETF 20260126 0 43 43.4006 42.77 43.09 196558 43.09 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260126 0 13.8 13.8 13.61 13.7 13800 13.6177 down down correct
HACK.US ETF Series Solutions 20260126 0 78.73 80.4 78.73 80.21 175300 80.21 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260126 0 36.76 36.76 35.8439 35.8439 3442 35.8439 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260126 0 68.22 68.33 67.71 67.75 39000 67.75 down down correct
HAUZ.US DBX ETF Trust 20260126 0 24.22 24.31 24.18 24.21 107900 24.21 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260126 0 41.28 41.32 41.19 41.238 24400 41.238 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260126 0 31.49 31.61 31.49 31.53 189400 31.53 up up correct
HDG.US ProShares Hedge Replication ETF 20260126 0 52.49 52.58 52.39 52.39 3100 52.39 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260126 0 16.15 16.1999 16.125 16.17 90402 16.17 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260126 0 15.75 15.9 15.674 15.753 3700 15.5252 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260126 0 36.56 36.5732 36.56 36.5732 550 36.5732 up up correct
HDV.US iShares Core High Dividend ETF 20260126 0 129.22 129.41 128.81 129.2 378400 129.2 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260126 0 54.62 54.8 54.5 54.61 45300 54.61 down down correct
HEQT.US Simplify Exchange Traded Funds 20260126 0 32.48 32.49 32.43 32.43 270008 32.43 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260126 0 54.7 54.79 54.38 54.38 31598 54.38 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260126 0 45.25 45.39 45.23 45.3 171600 45.3 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260126 0 34.07 34.19 34.07 34.11 125300 34.11 up up correct
HHH.US ETF Managers Trust 20260126 0 81.63 81.85 80.52 81.08 261600 81.08 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260126 0 73.4 74.64 73.3967 73.51 30278 73.51 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260126 0 4.4 4.4 4.313 4.39 116150 43.9 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260126 0 12.28 12.28 12.08 12.12 40608 11.9053 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260126 0 39.39 39.4299 39.36 39.38 100494 39.1621 down up incorrect
HOLD.US AdvisorShares Trust 20260126 0 31.96 31.9853 31.8764 31.8764 1387 31.8764 down up incorrect
HOMZ.US ETF Series Solutions 20260126 0 48.04 48.06 47.811 47.97 5758 47.8755 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260126 0 40.71 40.72 40.6 40.605 20200 40.605 down up incorrect
HTAB.US Hartford Exchange 20260126 0 19.28 19.28 19.22 19.25 22600 19.1346 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260126 0 37.45 37.75 37.37 37.664 3700 37.664 up up correct
HTRB.US Hartford Total Return Bond ETF 20260126 0 34.3 34.31 34.27 34.28 422722 34.0658 down down correct
HTUS.US Exchange Traded Concepts Trust 20260126 0 39.95 40.12 39.95 40.09 6753 40.09 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260126 0 39.52 39.649 39.468 39.564 13100 39.564 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260126 0 47.36 47.383 47.33 47.341 18600 46.8839 down down correct
HYDW.US DBX ETF Trust 20260126 0 47.33 47.33 47.286 47.286 3300 46.8791 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260126 0 20.18 20.18 20.15 20.18 160960 19.9661
HYG.US iShares Trust 20260126 0 81.19 81.215 81.12 81.18 27027539 80.387 down down correct
HYGH.US iShares U.S. ETF Trust 20260126 0 87.01 87.088 86.91 86.987 43747 86.0841 down down correct
HYGV.US FlexShares Trust 20260126 0 41.1 41.1 41.05 41.08 83400 40.609 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260126 0 37.09 37.109 37.06 37.09 891215 36.7113
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260126 0 25.1 25.15 25.06 25.08 1176222 24.8941 down down correct
HYS.US PIMCO 0 20260126 0 95.37 95.4165 95.32 95.38 126422 94.1863 up up correct
HYTR.US CP High Yield Trend ETF 20260126 0 21.87 21.87 21.855 21.865 39600 21.6681 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260126 0 42.54 42.54 42.4755 42.4755 4441 42.0345 down down correct
IAI.US iShares U.S. Broker 20260126 0 184.87 186.3 184.87 185.76 108900 185.76 up up correct
IAK.US iShares U.S. Insurance ETF 20260126 0 130.14 131.77 130.14 131.44 41200 131.44 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260126 0 31.24 31.2902 31.195 31.2463 27778 31.2463 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260126 0 57.12 57.54 56.91 57.28 125200 57.28 up up correct
IAU.US iShares Gold Trust 20260126 0 95.61 96.12 94.3 95.18 25297400 95.18 down down correct
IAUM.US iShares® Gold Trust Micro 20260126 0 50.63 50.885 49.92 50.39 9729700 50.39 down down correct
IBD.US Northern Lights Fund Trust IV 20260126 0 24.19 24.4392 24.08 24.1499 178038 24.0136 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260126 0 24.27 24.27 24.26 24.27 571893 24.1062
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260126 0 24.33 24.34 24.32 24.32 660616 24.1509 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260126 0 25.5 25.51 25.49 25.5 782787 25.3141
IBDU.US iShares Trust 20260126 0 23.46 23.46 23.44 23.45 654500 23.2751 down down correct
IBDV.US iShares Trust 20260126 0 22.1 22.12 22.09 22.1 2696400 21.9372
IBDW.US iShares Trust 20260126 0 21.19 21.19 21.17 21.185 512900 21.0239 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260126 0 32.58 32.75 32.52 32.7 177365 32.5627 up down incorrect
IBUY.US Amplify Online Retail ETF 20260126 0 74.39 74.8 74.39 74.5016 10275 74.5016 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260126 0 86.58 86.76 86.365 86.39 1673900 86.39 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260126 0 37.17 37.42 37.17 37.32 72753 37.32 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260126 0 34.67 34.75 34.58 34.6 15700 34.6 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260126 0 57.9 58.02 57.75 57.8 708600 57.8 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260126 0 29.38 29.518 29.135 29.43 46776 29.43 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260126 0 40 40.24 40 40.08 36200 40.08 up up correct
IDRV.US iShares Trust 20260126 0 40.26 40.35 40.06 40.09 19900 40.09 down down correct
IDU.US iShares U.S. Utilities ETF 20260126 0 109.02 109.96 108.82 109.26 49700 109.26 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260126 0 17.17 17.32 17.14 17.23 284100 17.23 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260126 0 72.45 72.85 72.41 72.6 12336900 72.6 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260126 0 74.17 74.415 74.11 74.23 606790 74.23 up up correct
IEV.US iShares Trust 20260126 0 71.51 71.78 71.48 71.69 280515 71.69 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260126 0 25.31 25.56 25.2 25.41 528500 25.41 up up correct
IFED.US IFED 20260126 0 45.999 45.999 45.999 45.999 0 45.999
IG.US Principal Exchange 20260126 0 20.99 21.0399 20.97 20.9706 27294 20.8034 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260126 0 25.03 25.03 24.9701 24.975 75802 24.7621 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260126 0 51.21 51.24 51.07 51.08 2279594 50.6372 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260126 0 129.81 131.3 129.64 130.73 365899 130.73 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260126 0 48.61 48.81 48.48 48.74 89800 48.74 up up correct
IHDG.US WisdomTree Trust 20260126 0 50.29 50.36 50.22 50.22 143300 50.22 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260126 0 86.63 87.01 86.32 86.78 50500 86.78 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260126 0 49.95 50.11 49.7 50.02 610700 50.02 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260126 0 60.27 60.92 60.21 60.74 4109300 60.74 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260126 0 22.26 22.36 22.252 22.34 18614 22.1492 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260126 0 24.8 24.8 24.79 24.795 3016 24.7105 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260126 0 36.99 37 36.89 36.97 36000 36.97 down down correct
IJH.US iShares Trust 20260126 0 69.78 70.07 69.43 69.61 14937200 69.61 down down correct
IJJ.US iShares S&P Mid 20260126 0 138.49 138.58 137.33 137.84 119800 137.84 down down correct
IJK.US iShares S&P Mid 20260126 0 102.76 103.575 102.63 102.74 231221 102.74 down down correct
IJR.US iShares Core S&P Small 20260126 0 128.2 128.9 127.58 128.14 5053400 128.14 down down correct
IJS.US iShares S&P Small 20260126 0 121.8 122.16 120.8 121.38 333400 121.38 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260126 0 34.325 34.37 34.2626 34.2896 4641 34.2896 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260126 0 95.5 96 95.5 95.82 25826 95.82 up up correct
ILCG.US iShares Morningstar Growth ETF 20260126 0 104.56 105.4 104.56 105.09 47324 105.09 up up correct
ILCV.US iShares Morningstar Value ETF 20260126 0 96.13 96.528 96.13 96.36 27890 96.36 up up correct
ILDR.US First Trust Exchange 20260126 0 33.79 33.82 33.45 33.7 144700 33.7 down down correct
ILF.US iShares Latin America 40 ETF 20260126 0 35.12 35.38 35.01 35.12 7241300 35.12
ILTB.US iShares Trust 20260126 0 50.25 50.33 50.185 50.225 29402 49.8261 down down correct
IMCB.US iShares Morningstar Mid 20260126 0 85.98 86.24 85.97 85.97 34800 85.97 down down correct
IMCG.US iShares Morningstar Mid 20260126 0 83.03 83.64 83.03 83.13 89075 83.13 up up correct
IMTB.US iShares Core 5 20260126 0 44.24 44.3289 44.23 44.26 11012 43.9396 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260126 0 50.83 50.95 50.665 50.69 1228100 50.69 down down correct
INCO.US Columbia India Consumer ETF 20260126 0 61.05 61.32 61 61.24 20068 61.24 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260126 0 51.09 51.54 50.99 51.29 23700 51.29 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260126 0 38.61 38.6131 38.25 38.2597 8957 38.2324 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260126 0 50.59 50.59 49.759 49.83 383600 49.83 down up incorrect
INKM.US SSGA Active Trust 20260126 0 33.79 33.84 33.74 33.76 2400 33.76 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260126 0 24.3 24.3 24.24 24.245 131400 24.121 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260126 0 39.65 39.735 39.574 39.61 245200 39.61 down up incorrect
IOCT.US Innovator ETFs Trust 20260126 0 35.71 35.8099 35.68 35.71 33552 35.71
IOO.US iShares Global 100 ETF 20260126 0 127.61 128.58 127.61 128.25 151200 128.25 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260126 0 77.42 77.53 77.04 77.09 56800 77.09 down down correct
IPAY.US ETF Series Solutions 20260126 0 51.41 51.46 51.19 51.345 15700 51.345 down down correct
IPO.US Renaissance IPO ETF 20260126 0 47.67 48.33 47.42 47.47 19800 47.47 down down correct
IPOS.US Renaissance International IPO ETF 20260126 0 19.205 19.205 19.16 19.178 3100 19.178 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260126 0 32.34 32.48 32.34 32.42 83000 32.42 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260126 0 38.99 39.11 38.96 39 12200 39 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260126 0 47.67 47.836 47.655 47.68 890600 47.68 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260126 0 36.73 36.865 36.69 36.7142 6380 36.7142 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260126 0 55.84 56.03 55.84 55.914 700 55.914 up up correct
ISCB.US iShares Morningstar Small 20260126 0 69.02 69.0445 68.6 68.7519 4085 68.7519 down down correct
ISCF.US iShares Trust 20260126 0 44.35 44.47 44.29 44.3 51100 44.3 down down correct
ISCG.US iShares Morningstar Small 20260126 0 59.23 59.28 58.54 58.94 31500 58.94 down down correct
ISCV.US iShares Morningstar Small 20260126 0 72.6 72.75 72.1101 72.24 32734 72.24 down down correct
ISRA.US VanEck Vectors Israel ETF 20260126 0 63.68 63.79 63.46 63.64 10610 63.64 down down correct
ISWN.US Amplify ETF Trust 20260126 0 22.124 22.124 22.124 22.124 200 22.124
ITAN.US Alpha Architect ETF Trust 20260126 0 38.15 38.2 38.1231 38.1725 12669 38.1725 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260126 0 62.65 62.88 62.525 62.7643 3877 62.7643 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260126 0 151.24 151.9 151.09 151.61 1959200 151.61 up up correct
IVE.US iShares Trust 20260126 0 217 217.48 216.86 217.14 630000 217.14 up down incorrect
IVES.US ETF Managers Trust 20260126 0 32.83 33.03 32.77 32.78 452400 32.78 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260126 0 40.13 40.217 40.035 40.07 846600 40.07 down up incorrect
IVOG.US Vanguard S&P Mid 20260126 0 127.88 128.5 127.45 127.67 23098 127.67 down up incorrect
IVOL.US Krane Shares Trust 20260126 0 18.81 18.81 18.75 18.77 125500 18.6574 down up incorrect
IVOO.US Vanguard Admiral Funds 20260126 0 118.05 118.63 117.605 117.83 60609 117.83 down up incorrect
IVOV.US Vanguard S&P Mid 20260126 0 106.27 106.27 105.45 105.85 13750 105.85 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260126 0 693.56 697.22 693 695.89 7028000 695.89 up up correct
IVW.US iShares S&P 500 Growth ETF 20260126 0 123.61 124.74 123.5 124.31 3334900 124.31 up up correct
IWB.US iShares Russell 1000 ETF 20260126 0 378.63 380.54 378.47 379.77 976400 379.77 up up correct
IWC.US iShares Micro 20260126 0 172.96 172.96 169.52 170.36 113400 170.36 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260126 0 218.91 219.46 218.75 219.11 3368200 219.11 up down incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260126 0 51.87 51.87 51.75 51.8134 504 51.8134 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260126 0 469.09 472.61 468.33 471.18 2163800 471.18 up down incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260126 0 56.003 56.003 56.003 56.003 0 56.003
IWL.US iShares Russell Top 200 ETF 20260126 0 171.83 172.775 171.82 172.42 32701 172.42 up up correct
IWM.US iShares Trust 20260126 0 265.07 266.69 263.49 263.98 32119300 263.98 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260126 0 26.89 27.855 25.25 27.855 6500 27.855 up up correct
IWN.US iShares Russell 2000 Value ETF 20260126 0 195.96 196.65 194.34 194.91 667200 194.91 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260126 0 346.76 349.45 345.06 345.82 332300 345.82 down down correct
IWP.US iShares Russell Mid 20260126 0 139.7 140.53 139.61 139.63 768000 139.63 down down correct
IWR.US iShares Russell Mid 20260126 0 100.58 100.97 100.35 100.46 1588600 100.46 down down correct
IWS.US iShares Russell Mid 20260126 0 148.29 148.8 147.9 148.13 319100 148.13 down down correct
IWV.US iShares Russell 3000 ETF 20260126 0 393.14 395.02 393.11 394.71 223900 394.71 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260126 0 95.05 95.45 95.05 95.33 94200 95.33 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260126 0 273.61 275.94 273.36 275.05 201100 275.05 up up correct
IXC.US iShares Global Energy ETF 20260126 0 46.14 46.23 45.48 45.67 376800 45.67 down down correct
IXG.US iShares Global Financials ETF 20260126 0 120.7 121.2 120.62 120.86 21100 120.86 up up correct
IXJ.US iShares Global Healthcare ETF 20260126 0 100.07 100.725 99.895 100.58 116457 100.58 up up correct
IXN.US iShares Global Tech ETF 20260126 0 107.16 108.25 106.99 107.93 143400 107.93 up up correct
IXP.US iShares Global Comm Services ETF 20260126 0 122.23 123.16 122.16 122.65 14800 122.65 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260126 0 105.84 106.06 105.26 105.32 55800 105.32 down down correct
IYE.US iShares U.S. Energy ETF 20260126 0 52.67 52.67 51.84 52.09 959200 52.09 down down correct
IYF.US iShares U.S. Financials ETF 20260126 0 126.73 127.72 126.73 127.49 252700 127.49 up up correct
IYG.US iShares U.S. Financial Services ETF 20260126 0 89.76 90.61 89.76 90.325 86087 90.325 up up correct
IYH.US iShares U.S. Healthcare ETF 20260126 0 66.11 66.48 65.9 66.38 247015 66.38 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260126 0 70.51 70.81 70.37 70.56 193900 70.56 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260126 0 177.84 177.88 175.5 175.56 264431 175.56 down down correct
IYR.US iShares U.S. Real Estate ETF 20260126 0 96.29 96.59 95.8 95.94 4752700 95.94 down down correct
IYW.US iShares U.S. Technology ETF 20260126 0 199.96 202.01 199.48 201.24 805600 201.24 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260126 0 168.07 168.95 168.07 168.69 17496 168.69 up down incorrect
JAAA.US Janus Detroit Street Trust 20260126 0 50.8 50.8 50.76 50.77 7669500 50.3956 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260126 0 46.52 46.588 46.52 46.53 37681 46.2174 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20260126 0 55.1441 55.1441 55.1441 55.1441 111 55.1441
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260126 0 1.45 1.59 1.42 1.59 3312846 31.8 up down incorrect
JEPI.US J.P. Morgan Exchange 20260126 0 58.44 58.68 58.43 58.61 4133700 57.9234 up down incorrect
JETS.US U.S. Global Jets ETF 20260126 0 28.42 28.59 28.29 28.32 4013900 28.32 down up incorrect
JHCB.US John Hancock Exchange 20260126 0 21.62 21.63 21.61 21.625 23200 21.5129 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260126 0 35 35.115 34.93 35.08 58629 35.08 up up correct
JHMB.US John Hancock Exchange 20260126 0 22.3 22.3 22.26 22.285 145600 22.1891 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260126 0 43.33 43.51 43.32 43.38 66800 43.38 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260126 0 81.7 82 81.7 81.86 33596 81.86 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260126 0 68.92 69.21 68.75 68.86 157300 68.86 down down correct
JHMU.US John Hancock Exchange 20260126 0 26.37 26.42 26.37 26.375 3500 26.277 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260126 0 44.96 44.97 44.7 44.81 113979 44.81 down down correct
JIG.US J.P. Morgan Exchange 20260126 0 77.67 77.67 77.23 77.358 17300 77.358 down down correct
JIGB.US J.P. Morgan Exchange 20260126 0 46.09 46.09 46.0431 46.0552 3749 45.689 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260126 0 95.5 96 95.5 95.82 25826 95.82 up up correct
JKE.US iShares Morningstar Growth ETF 20260126 0 104.56 105.4 104.56 105.09 47324 105.09 up up correct
JKF.US iShares Morningstar Value ETF 20260126 0 96.13 96.528 96.13 96.36 27890 96.36 up up correct
JKG.US iShares Morningstar Mid 20260126 0 85.98 86.235 85.97 85.97 34798 85.97 down down correct
JKJ.US iShares Morningstar Small 20260126 0 69.02 69.0445 68.6 68.7519 4085 68.7519 down down correct
JKK.US iShares Morningstar Small 20260126 0 59.23 59.2799 58.539 58.94 31538 58.94 down down correct
JMBS.US Janus Henderson Mortgage 20260126 0 45.94 45.97 45.89 45.96 735031 45.562 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260126 0 70.14 70.58 70.14 70.4 71730 70.4 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260126 0 97.97 98.02 97.865 97.92 1966823 96.8342 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260126 0 356.75 363 326.41 327.75 612700 327.75 down down correct
JOJO.US Tidal ETF Trust 20260126 0 15.72 15.73 15.7 15.72 55100 15.5889
JOYY.US Infusive® Compounding Global Equities ETF 20260126 0 69.34 70.66 69.24 69.89 333900 69.89 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260126 0 65.05 65.345 65.05 65.14 14400 65.14 up up correct
JPIE.US J.P. Morgan Exchange 20260126 0 46.4 46.41 46.39 46.395 1133200 45.9853 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260126 0 71.64 71.808 71.47 71.47 5600 71.47 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260126 0 40.49 40.54 40.49 40.525 9658 40.152 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260126 0 113.62 113.85 113.08 113.38 12162 113.38 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260126 0 54.03 54.04 53.555 53.5916 16870 53.5916 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260126 0 129.2 129.63 129.02 129.124 5200 129.124 down down correct
JPXN.US iShares JPX 20260126 0 91.49 91.66 90.99 90.99 70400 90.99 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260126 0 64.41 64.73 64.405 64.62 783800 64.62 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260126 0 47.62 47.63 47.6 47.62 991500 47.2807
JSTC.US Tidal ETF Trust 20260126 0 20.81 21.065 20.81 20.91 33829 20.91 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260126 0 62.47 62.665 62.47 62.5508 3647 62.5508 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260126 0 97.73 98.44 97.73 98.23 28900 98.23 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260126 0 50.91 51.07 50.87 51.03 139696 51.03 up down incorrect
JXI.US iShares Global Utilities ETF 20260126 0 80.36 80.91 80.36 80.59 98700 80.59 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260126 0 33.16 33.3 32.87 32.93 45200 32.93 down down correct
KBA.US KraneShares Trust 20260126 0 30.9 30.96 30.86 30.93 133100 30.93 up up correct
KBE.US SPDR S&P Bank ETF 20260126 0 62.83 63.36 62.47 63.14 2246900 63.14 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260126 0 15.81 15.81 15.54 15.64 45400 15.64 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260126 0 158 158.22 157.46 157.72 11700 157.72 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260126 0 27.09 27.39 27.09 27.269 38500 27.269 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260126 0 41.35 42 41.12 41.15 41700 41.15 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260126 0 28.6669 28.6669 28.6669 28.6669 48 28.6669
KGRN.US KraneShares MSCI China Clean Technology ETF 20260126 0 27.57 27.82 27.5 27.705 9700 27.705 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260126 0 24.76 24.85 24.76 24.83 14700 24.4591 up up correct
KIE.US SPDR S&P Insurance ETF 20260126 0 58.11 58.82 58.06 58.5 1023900 58.5 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260126 0 54.32 54.44 54.232 54.232 647 54.232 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260126 0 26.46 26.57 26.33 26.36 217200 26.36 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260126 0 12.005 12.005 12.005 12.005 63 12.005
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260126 0 122.82 122.885 122.7649 122.7649 603 122.7649 down up incorrect
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260126 0 20.49 20.81 17.65 18.51 37700400 18.51 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260126 0 65.64 65.64 64.75 64.95 77500 64.95 down down correct
KONG.US ETF Opportunities Trust 20260126 0 31.36 31.36 31.32 31.32 728 31.32 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260126 0 47.56 47.59 47.51 47.535 82670 47.1369 down down correct
KORU.US Direxion Shares ETF Trust 20260126 0 309.37 315.07 308.87 310.99 137600 310.99 up up correct
KRBN.US KraneShares Global Carbon ETF 20260126 0 34.84 34.9291 34.65 34.9 80987 34.9 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260126 0 67.66 68.27 67.19 67.93 16350300 67.93 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260126 0 39.51 39.658 39.45 39.61 734000 39.61 up down incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260126 0 21.6 21.67 21.54 21.59 72400 21.59 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260126 0 18.16 18.16 18.05 18.09 26000 18.09 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260126 0 26.23 26.32 26.23 26.297 1800 26.297 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20260126 0 35.64 35.93 35.57 35.82 14017300 35.82 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20260126 0 67.56 67.77 67.35 67.35 47200 67.35 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260126 0 18.2 18.67 17.63 17.88 1674487 17.88 down down correct
LABU.US Direxion Shares ETF Trust 20260126 0 176 181.87 171.18 179.17 478400 179.17 up up correct
LCR.US Leuthold Core ETF 20260126 0 39.03 39.03 38.884 38.884 2700 38.884 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260126 0 57.18 57.383 57.1 57.1 8100 57.1 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260126 0 74.76 75.09 74.76 74.99 27190 74.99 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260126 0 95.89 96.17 95.89 96.1345 44924 95.5167 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260126 0 42.44 42.52 42.415 42.42 134878 42.42 down down correct
LGH.US HCM Defender 500 Index ETF 20260126 0 62.72 63.035 62.72 62.91 43191 62.91 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260126 0 182.26 182.59 181.77 182.27 8900 182.27 up up correct
LGOV.US First Trust Exchange 20260126 0 21.88 21.88 21.845 21.865 135100 21.7889 down down correct
LIT.US Global X Funds 20260126 0 75.45 75.86 74.4 74.48 566422 74.48 down down correct
LOPP.US Gabelli ETFs Trust 20260126 0 35.42 35.472 35.42 35.472 100 35.472 up up correct
LOUP.US Innovator ETFs Trust 20260126 0 81.27 81.98 81.27 81.52 11028 81.52 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260126 0 111.05 111.12 110.89 110.93 23629811 110.142 down down correct
LQDB.US iShares Trust 20260126 0 87.64 87.64 87.618 87.618 2000 86.9419 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260126 0 94.245 94.3 94.15 94.15 89600 93.2801 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260126 0 69.65 70.02 69.62 69.92 1270660 69.92 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260126 0 47.64 48.25 47.64 48.062 4900 48.062 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260126 0 46.57 46.57 46.43 46.52 5500 46.52 down up incorrect
LSAT.US Two Roads Shared Trust 20260126 0 39.11 39.21 38.99 39.1871 5832 39.1871 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260126 0 27.98 28.35 27.96 28.24 2300 28.24 up down incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260126 0 52.43 52.5 52.34 52.42 136700 52.42 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260126 0 56.17 56.17 55.7922 55.7922 1302 55.7922 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260126 0 20.71 20.73 20.67 20.7 28211 20.7 down down correct
MBOX.US Freedom Day Dividend ETF 20260126 0 36.84 36.91 36.84 36.8951 3738 36.8951 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260126 0 20.86 20.8671 20.84 20.84 4948 20.7136 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260126 0 637.43 640.06 634.16 635.83 934700 635.83 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260126 0 98.17 98.83 97.9 97.97 59800 97.97 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260126 0 89.08 89.21 88.4 88.72 57152 88.72 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260126 0 665.125 675.28 661.2855 672.36 16327380 672.36 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260126 0 33.01 35.02 33.01 33.48 80764 33.48 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260126 0 40.51 40.6658 40.29 40.4942 32813 40.4942 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260126 0 25.46 25.6 25.46 25.496 11900 25.496 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260126 0 58.47 58.655 58.47 58.54 5654 58.54 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260126 0 252.63 254.31 252.63 253.74 75526 253.74 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260126 0 408.14 411.95 407.67 410.33 559900 410.33 up up correct
MGV.US Vanguard World Fund 20260126 0 146.41 146.85 146.3 146.69 245800 146.69 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260126 0 67.69 67.88 67.623 67.623 97300 67.605 down down correct
MIDE.US DBX ETF Trust 20260126 0 34.5429 34.5429 34.5429 34.5429 34 34.5429
MIDU.US Direxion Shares ETF Trust 20260126 0 59.17 60.07 58.47 58.76 20300 58.76 down down correct
MINO.US PIMCO ETF Trust 20260126 0 45.51 45.62 45.51 45.58 89300 45.2826 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260126 0 100.66 100.66 100.65 100.66 1083728 99.9814
MJ.US ETFMG Alternative Harvest ETF 20260126 0 29.94 29.94 28.79 28.856 23200 28.856 down down correct
MLPA.US Global X MLP ETF 20260126 0 51 51 50.38 50.81 144893 49.8361 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260126 0 26.13 26.35 26.13 26.26 14900 26.26 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260126 0 61.55 61.7626 61 61.7626 800 61.7626 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260126 0 64.26 64.4799 63.27 63.55 267672 62.848 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260126 0 24.15 24.15 24.0701 24.1 181021 23.9464 down down correct
MMIT.US IndexIQ Active ETF Trust 20260126 0 24.51 24.51 24.46 24.49 561169 24.3509 down down correct
MMLG.US First Trust Exchange 20260126 0 35.1 35.32 35.1 35.22 6900 35.22 up up correct
MMSC.US MMSC 20260126 0 26.05 26.05 25.8 25.82 32851 25.82 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260126 0 296.17 297.92 296.17 297.1335 1417 297.1335 up up correct
MNA.US IQ Merger Arbitrage ETF 20260126 0 36.17 36.23 36.09 36.12 62807 36.12 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260126 0 79.93 80.17 79.65 80.02 270200 80.02 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260126 0 11.2 11.2 11.04 11.19 1500700 11.19 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260126 0 57.4268 57.4268 57.4268 57.4268 197 57.4268
MSOS.US AdvisorShares Pure US Cannabis ETF 20260126 0 4.75 4.76 4.515 4.58 5450800 4.58 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260126 0 44.66 44.8399 44.66 44.73 3148 44.4563 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260126 0 39.1 39.5 37.15 39.428 2300 39.428 up up correct
MUB.US iShares Trust 20260126 0 107.63 107.74 107.63 107.66 2841297 107.0933 up up correct
MUNI.US PIMCO ETF Trust 20260126 0 52.73 52.74 52.72 52.74 463645 52.4622 up up correct
MUSI.US American Century Multisector Income ETF 20260126 0 44.325 44.34 44.302 44.315 2900 43.9244 down down correct
MUST.US Columbia Multi 20260126 0 20.8 20.84 20.77 20.84 186561 20.7357 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260126 0 16.059 16.221 16.011 16.221 1300 15.5942 up up correct
MVV.US ProShares Ultra MidCap400 20260126 0 77.5 78.1252 76.921 77.16 6750 77.16 down down correct
MXI.US iShares Global Materials ETF 20260126 0 109.89 109.98 108.49 108.55 34500 108.55 down down correct
MYY.US ProShares Short MidCap400 20260126 0 16.64 16.71 16.58 16.68 14808 16.68 up up correct
MZZ.US ProShares UltraShort MidCap400 20260126 0 7.15 7.1546 7.1399 7.1546 7888 7.1546 up up correct
NACP.US Impact Shares Trust I 20260126 0 51.48 51.62 51.48 51.49 2900 51.49 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260126 0 63.075 63.826 60.86 61.66 771200 61.66 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260126 0 79.49 79.49 78.25 78.271 133700 78.271 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260126 0 35.78 36.18 35.78 36.1284 2074 36.1284 up up correct
NERD.US Listed Funds Trust 20260126 0 24.23 24.335 24.23 24.303 1483 24.303 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260126 0 24.93 24.94 24.73 24.8 89000 24.5973 down down correct
NFLT.US Virtus Newfleet Multi 20260126 0 23.11 23.15 23.08 23.14 40338 23.0409 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260126 0 61.08 61.24 61.04 61.08 63100 61.08
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260126 0 155.19 157.61 148.16 148.51 1108100 148.51 down down correct
NORW.US Global X MSCI Norway ETF 20260126 0 31.93 32.1 31.93 32.05 15600 32.05 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260126 0 12.211 12.929 12.21 12.75 1960 63.75 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260126 0 22.26 22.26 20.72 21.1 117000 21.1 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260126 0 41.01 41.2 40.96 41.069 6900 41.069 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260126 0 45.73 45.95 45.73 45.91 90800 45.91 up up correct
NTSX.US WisdomTree Trust 20260126 0 55.28 55.6 55.28 55.45 106200 55.45 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260126 0 21.2801 21.292 21.2735 21.285 10585 21.14 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260126 0 22.43 22.44 22.42 22.425 73972 22.2888 down down correct
NUGO.US Nushares ETF Trust 20260126 0 39.36 39.61 39.29 39.607 1700 39.607 up up correct
NUGT.US Direxion Shares ETF Trust 20260126 0 302.61 311.95 285.01 285.68 1210300 285.68 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260126 0 21.72 21.75 21.71 21.71 18800 21.4909 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260126 0 23.389 23.389 23.3833 23.385 1232 23.2463 down up incorrect
NWLG.US Nuveen Winslow Large 20260126 0 37.424 37.424 37.424 37.424 28 37.424
NYF.US iShares New York Muni Bond ETF 20260126 0 53.82 53.83 53.78 53.78 163840 53.5067 down up incorrect
OALC.US Unified Series Trust 20260126 0 36.04 36.25 35.87 36.11 13552 36.11 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260126 0 29.34 29.34 29.305 29.31 4363 29.31 down down correct
OCIO.US ClearShares OCIO ETF 20260126 0 35.435 35.49 35.36 35.395 2300 35.395 down down correct
OEF.US iShares S&P 100 ETF 20260126 0 342.37 344.5 342.18 343.66 282800 343.66 up up correct
OGCP.US Empire State Realty OP L.P 20260126 0 6.51 6.51 6.345 6.345 713 6.3009 down down correct
OIH.US VanEck Vectors ETF Trust 20260126 0 345.46 347.45 343.01 345.26 540200 345.26 down up incorrect
OILU.US Bank of Montreal 20260126 0 30.69 30.763 29.27 29.85 267000 29.85 down up incorrect
OND.US ProShares Trust 20260126 0 41.307 41.307 41.307 41.307 300 41.307
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260126 0 135.85 135.9849 135.8279 135.8279 519 135.8279 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260126 0 138.39 138.76 138.31 138.5163 2108 138.5163 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260126 0 120.6 120.74 119.88 120.16 9300 120.16 down down correct
ONLN.US ProShares Online Retail ETF 20260126 0 62.26 62.58 62.1 62.2 7431 62.2 down down correct
ONOF.US Global X Funds 20260126 0 38.13 38.22 38.13 38.165 1281 38.165 up up correct
OPER.US ETF Series Solutions 20260126 0 100.266 100.3 100.26 100.275 7500 99.727 up up correct
OUNZ.US VanEck Merk Gold Trust 20260126 0 48.88 49.12 48.21 48.65 2897200 48.65 down down correct
OVB.US Overlay Shares Core Bond ETF 20260126 0 20.71 20.71 20.685 20.685 5800 20.4996 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260126 0 31.05 31.05 30.959 30.99 2600 30.4563 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260126 0 53.99 54.425 53.99 54.33 66200 53.3931 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260126 0 39.665 39.81 39.665 39.7 49500 39.7 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260126 0 21.7 21.715 21.65 21.675 12500 21.4897 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260126 0 38.16 38.18 38.08 38.158 10600 37.5018 down down correct
OVT.US Listed Funds Trust 20260126 0 22.04 22.12 22.03 22.075 9600 21.8435 up up correct
OWNS.US Impact Shares Trust I 20260126 0 17.54 17.58 17.54 17.562 12700 17.562 up up correct
PAB.US PGIM ETF Trust 20260126 0 42.98 42.98 42.89 42.904 6500 42.6073 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260126 0 54.521 54.547 54.37 54.519 11900 54.4191 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260126 0 191.21 197.41 181.66 183.77 1726500 183.77 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260126 0 48.924 49.038 48.924 48.99 3800 48.9058 up up correct
PBD.US Invesco Global Clean Energy ETF 20260126 0 18.12 18.2 18.01 18.05 66900 18.05 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260126 0 82.56 83.3 82.56 83.3 3600 83.3 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260126 0 47.01 47.34 47.01 47.1 8138 47.1 up up correct
PBP.US Invesco Exchange 20260126 0 22.84 22.89 22.7958 22.88 86801 22.6777 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260126 0 36.03 36.03 34.89 34.97 1994300 34.97 down down correct
PCEF.US Invesco Exchange 20260126 0 20.13 20.13 20.05 20.11 336674 19.9808 down down correct
PCY.US Invesco Exchange 20260126 0 21.64 21.68 21.55 21.68 193100 21.5774 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260126 0 45.15 45.31 45.08 45.08 36800 45.08 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260126 0 61.2 61.47 60.74 60.75 18161 60.75 down down correct
PEXL.US Pacer Funds Trust 20260126 0 63.28 63.425 63.28 63.3383 4257 63.322 up down incorrect
PFFA.US ETFis Series Trust I 20260126 0 21.86 21.87 21.76 21.84 1156621 21.669 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20260126 0 19.57 19.62 19.57 19.58 505321 19.378 up down incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260126 0 8.563 8.565 8.55 8.565 625 8.4181 up down incorrect
PFFR.US ETFis Series Trust I 20260126 0 18.1 18.32 18.1 18.24 58547 18.1174 up down incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260126 0 22.6 22.67 22.6 22.67 35500 22.4006 up up correct
PFIG.US Invesco Exchange 20260126 0 24.26 24.26 24.2305 24.245 6929 24.1627 down down correct
PFIX.US Simplify Exchange Traded Funds 20260126 0 45.53 45.695 45.06 45.61 386000 45.4039 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260126 0 19.8 19.8 19.74 19.74 193200 19.5709 down down correct
PFUT.US Putnam Sustainable Future ETF 20260126 0 25.46 25.52 25.46 25.52 16900 25.52 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260126 0 18.49 18.49 18.43 18.43 735523 18.2858 down up incorrect
PGF.US Invesco Financial Preferred ETF 20260126 0 14.39 14.42 14.39 14.42 133187 14.3558 up down incorrect
PGHY.US Invesco Exchange 20260126 0 19.94 20 19.81 19.98 84978 19.8707 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260126 0 43.89 44.16 43.86 44.14 10700 44.14 up up correct
PGX.US Invesco Preferred ETF 20260126 0 11.41 11.4498 11.405 11.41 5020606 11.3561
PHB.US Invesco Exchange 20260126 0 18.63 18.64 18.6201 18.63 65643 18.5454
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260126 0 37.66 37.93 37.66 37.93 1721 37.93 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260126 0 35.73 35.76 35.715 35.75 271371 35.3589 up up correct
PHYS.US Sprott Physical Gold Trust 20260126 0 38.79 38.8775 38.02 38.47 16798260 38.47 down down correct
PICB.US Invesco Exchange 20260126 0 24.2 24.28 24.1901 24.24 96385 24.1776 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260126 0 94.7693 94.7693 94.7693 94.7693 43 94.7693
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260126 0 12.15 12.21 11.8609 12.16 64865 12.16 up up correct
PIN.US Invesco India ETF 20260126 0 23.09 23.22 23.09 23.18 55700 23.18 up up correct
PINK.US Simplify Exchange Traded Funds 20260126 0 38.16 38.32 37.97 38.27 80639 38.27 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260126 0 104.91 105.735 104.91 105.7349 13041 105.7349 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260126 0 100.55 101.39 100.275 100.6573 552269 100.6573 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260126 0 37.01 37.09 37.01 37.0454 19584 37.0454 up up correct
PLTM.US GraniteShares Platinum Trust 20260126 0 27.05 27.69 25.56 26.11 5253700 26.11 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260126 0 176.48 176.6 174.71 175.27 266000 175.27 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260126 0 256.34 261.62 241.55 246.75 3019200 246.75 down down correct
PQDI.US Principal Exchange 20260126 0 19.7 19.76 19.7 19.71 1700 19.5316 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260126 0 19.13 19.15 19.13 19.15 246408 18.9864 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260126 0 48.6 48.71 48.56 48.63 269300 48.63 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260126 0 91.93 92.56 91.25 91.78 73600 91.78 down down correct
PSIL.US PSIL 20260126 0 17.79 17.79 17.32 17.41 11900 17.41 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260126 0 32.55 32.55 32.47 32.52 50989 32.1579 down down correct
PSLV.US Sprott Physical Silver Trust 20260126 0 35.67 38.13 33.9 34.91 53483200 34.91 down down correct
PSP.US Invesco Exchange 20260126 0 68.83 68.83 68.2 68.48 40800 68.48 down down correct
PSQ.US ProShares Trust 20260126 0 29.86 29.91 29.66 29.76 12209100 29.76 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260126 0 92.12 92.2 91.84 91.84 1700 91.84 down down correct
PST.US ProShares UltraShort 7 20260126 0 22.23 22.26 22.21 22.26 21400 22.26 up up correct
PTBD.US Pacer Funds Trust 20260126 0 19.49 19.49 19.45 19.465 7200 19.3575 down down correct
PTEST.US X 20260126 0 24.97 24.97 24.97 24.97 20950 24.97
PTIN.US Pacer Trendpilot International ETF 20260126 0 33.44 33.57 33.345 33.35 15100 33.35 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260126 0 49.77 49.77 49.76 49.76 2258066 49.4111 down down correct
PUTW.US WisdomTree Trust 20260126 0 33.72 33.829 33.6701 33.78 63400 33.5279 up up correct
PVI.US Invesco Exchange 20260126 0 24.76 24.76 24.735 24.735 252 24.701 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260126 0 134.03 135.07 134.03 134.4 18646 134.4 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260126 0 67.8 68.01 67.7 67.86 149600 67.86 up up correct
PWZ.US Invesco Exchange 20260126 0 24.19 24.23 24.15 24.15 110334 24.0756 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260126 0 29.49 29.49 28.84 29.14 70800 29.14 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260126 0 69.65 69.86 69.53 69.59 131500 69.59 down down correct
PXH.US Invesco Exchange 20260126 0 27.63 27.78 27.59 27.66 591500 27.66 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260126 0 34.76 34.98 34.59 34.73 17900 34.73 down down correct
PZA.US Invesco Exchange 20260126 0 23.22 23.22 23.195 23.21 943580 23.1432 down down correct
PZT.US Invesco Exchange 20260126 0 22.29 22.29 22.22 22.22 21090 22.1557 down down correct
QAI.US IQ Hedge Multi 20260126 0 34.4 34.46 34.39 34.39 59200 34.39 down down correct
QARP.US DBX ETF Trust 20260126 0 61.02 61.109 61.01 61.0243 3239 61.0243 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260126 0 81.96 82.3 81.96 82.24 21426 82.24 up up correct
QDF.US FlexShares Trust 20260126 0 81.77 82.25 81.77 82.14 27500 82.14 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260126 0 36.85 36.85 36.6 36.6802 3074 36.5014 down down correct
QDPL.US Pacer Funds Trust 20260126 0 42.86 43.15 42.86 43.08 188500 42.745 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260126 0 94.71 95 94.48 94.6 61200 94.6 down down correct
QEMM.US SPDR Index Shares Funds 20260126 0 71.04 71.35 70.8 70.8288 3592 70.8288 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260126 0 114.76 115.56 114.6773 115.37 144824 115.3427 up up correct
QID.US ProShares UltraShort QQQ 20260126 0 19.68 19.74 19.4 19.53 21902100 19.53 down up incorrect
QINT.US American Century Quality Diversified International ETF 20260126 0 67.59 67.86 67.556 67.58 14425 67.5312 down up incorrect
QLD.US ProShares Ultra QQQ 20260126 0 72.13 73.14 71.9 72.66 3777100 72.66 up down incorrect
QLTA.US iShares Aaa 20260126 0 48.37 48.385 48.315 48.32 137706 47.969 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260126 0 73.54 73.55 73.43 73.49 5694 73.49 down down correct
QLVD.US FlexShares Developed Markets ex 20260126 0 32.514 32.514 32.514 32.514 100 32.514
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260126 0 30.994 30.994 30.994 30.994 100 30.994
QPX.US AdvisorShares Q Dynamic Growth ETF 20260126 0 46.21 46.22 46.161 46.161 1200 46.161 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260126 0 78.35 78.982 78.35 78.66 40000 78.66 up down incorrect
QQQE.US Direxion NASDAQ 20260126 0 105.05 105.68 104.83 105.5 225100 105.5 up down incorrect
QRFT.US QRAFT AI 20260126 0 62.93 63.23 62.93 63.129 1300 63.129 up down incorrect
QTUM.US Defiance Quantum ETF 20260126 0 118.71 119.18 117.85 117.95 380400 117.95 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260126 0 59.559 59.559 59.559 59.559 100 59.559
QUS.US SPDR MSCI USA StrategicFactors ETF 20260126 0 177.14 177.985 177.14 177.82 14300 177.82 up up correct
QVML.US Invesco Exchange 20260126 0 40.7266 40.7266 40.7266 40.7266 700 40.7266
QVMM.US Invesco Exchange 20260126 0 32.396 32.396 32.396 32.396 100 32.396
QVMS.US Invesco Exchange 20260126 0 29.93 30.0275 29.93 30.0275 355 30.0275 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260126 0 146.66 147.24 146.66 147.1168 1509 147.1168 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260126 0 39.18 39.18 38.7 38.89 239800 38.89 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260126 0 42.77 42.959 42.77 42.86 21907 42.86 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260126 0 75.56 75.5799 75.5579 75.5649 18205 75.0646 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260126 0 21.66 21.83 21.62 21.83 5800 21.2639 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260126 0 54.05 54.09 53.62 53.81 26600 53.81 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260126 0 37.16 37.16 37.04 37.05 2800 37.05 down down correct
RECS.US Columbia ETF Trust I 20260126 0 41.22 41.46 41.22 41.41 381200 41.41 up up correct
REET.US iShares Global REIT ETF 20260126 0 25.6 25.66 25.45 25.47 772700 25.47 down down correct
REK.US ProShares Short Real Estate 20260126 0 16.78 16.9 16.78 16.89 26100 16.89 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260126 0 10.34 10.46 10.13 10.28 275500 10.28 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260126 0 29.253 29.3 29.19 29.246 61000 29.246 down down correct
REW.US ProShares UltraShort Technology 20260126 0 10.76 10.76 10.5984 10.675 34747 10.675 down down correct
REZ.US iShares Trust 20260126 0 84.59 84.59 83.62 83.8 71200 83.8 down up incorrect
RFCI.US ALPS ETF Trust 20260126 0 22.66 22.665 22.66 22.665 610 22.5886 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260126 0 64.195 64.375 64.195 64.3074 1313 64.2474 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20260126 0 69.52 69.68 69.52 69.6444 606 69.6444 up down incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260126 0 56.47 57.08 56.46 56.46 12591 56.46 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260126 0 133.93 134.15 133.165 133.5298 7515 133.5298 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260126 0 60.28 60.4 60.0765 60.26 41345 60.26 down down correct
RHRX.US Starboard Investment Trust 20260126 0 18.94 18.94 18.68 18.7261 9947 18.7261 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260126 0 30.9 30.96 30.75 30.79 106084 30.79 down down correct
RHTX.US Starboard Investment Trust 20260126 0 20.28 20.285 20.28 20.285 1000 20.285 up down incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20260126 0 9.68 9.68 9.55 9.605 118700 9.5202 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260126 0 23.19 23.19 23.04 23.19 9831 23.1072
RINF.US ProShares Inflation Expectations ETF 20260126 0 32.2516 32.2999 32.2516 32.295 3141 32.295 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260126 0 30.39 30.39 30.261 30.334 4500 30.334 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260126 0 35.92 36.12 35.84 35.96 45400 35.5991 up down incorrect
RLY.US SSGA Active Trust 20260126 0 34.26 34.26 33.88 33.95 109200 33.95 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260126 0 31.22 31.37 31.22 31.274 12700 31.274 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260126 0 73.78 74 73.5 73.73 343700 73.73 down down correct
RODM.US Lattice Strategies Trust 20260126 0 38.43 38.5 38.32 38.36 100400 38.36 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260126 0 102.76 102.76 99.56 99.94 21300 99.94 down down correct
ROM.US ProShares Trust 20260126 0 95.55 97.3 95.275 96.77 30566 96.77 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260126 0 50 50 49.122 49.122 500 49.122 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260126 0 60.02 60.26 60.02 60.18 22157 60.18 up up correct
RPAR.US RPAR Risk Parity ETF 20260126 0 22.7 22.87 22.661 22.717 39900 22.717 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260126 0 49.09 49.46 49.09 49.23 90700 49.23 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260126 0 108.41 108.65 107.99 108.31 106600 108.31 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260126 0 199.22 199.79 198.95 199.24 13080500 199.24 up up correct
RSPE.US Invesco Exchange 20260126 0 30.86 30.94 30.85 30.92 7400 30.92 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260126 0 38.16 38.16 37.84 37.85 26072 37.85 down up incorrect
RVNU.US DBX ETF Trust 20260126 0 24.7 24.79 24.68 24.77 17301 24.6207 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260126 0 52.49 52.64 52.11 52.31 76700 52.31 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260126 0 133.38 133.38 132.44 132.67 21900 132.67 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260126 0 118.41 118.66 118.29 118.46 161100 118.46 up up correct
RWM.US ProShares Short Russell2000 20260126 0 15.24 15.34 15.1558 15.32 19029090 15.32 up up correct
RWO.US SPDR Index Shares Funds 20260126 0 46.36 46.4678 46.0808 46.19 76508 46.19 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260126 0 100.52 100.69 99.73 99.86 274100 99.86 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260126 0 29 29.05 28.83 28.83 45400 28.83 down down correct
RXD.US ProShares UltraShort Health Care 20260126 0 8.73 8.73 8.71 8.73 3700 8.73
RXI.US iShares Trust 20260126 0 209.93 209.93 209.02 209.04 3100 209.04 down down correct
RXL.US ProShares Ultra Health Care 20260126 0 53.36 53.9095 53.36 53.827 12168 53.827 up up correct
RYJ.US Invesco Raymond James SB 20260126 0 77.2301 77.32 77.2301 77.3 2039 77.3 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260126 0 58.12 58.12 58.0066 58.0066 1878 58.0066 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260126 0 132.89 132.89 128.51 128.7 9200 128.7 down down correct
SAA.US ProShares Trust 20260126 0 29.4286 29.4286 28.905 29.1044 5234 29.1044 down down correct
SAEF.US Schwab Strategic Trust 20260126 0 28.86 28.86 28.82 28.85 734 28.85 down down correct
SBB.US ProShares Short SmallCap600 20260126 0 12.8 12.86 12.74 12.83 34830 12.83 up up correct
SBIO.US ALPS ETF Trust 20260126 0 52.3 52.62 51.68 52.52 47718 52.52 up up correct
SCC.US ProShares UltraShort Consumer Services 20260126 0 13.45 13.663 13.45 13.663 2253 13.663 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260126 0 44.407 44.407 44.407 44.407 0 44.407
SCHA.US Schwab U.S. Small 20260126 0 30.56 30.68 30.37 30.46 3084800 30.46 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260126 0 26.66 26.8 26.65 26.75 5014700 26.75 up up correct
SCHC.US Schwab Strategic Trust 20260126 0 49.4 49.58 49.26 49.3 474900 49.3 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260126 0 29.23 29.29 29.07 29.18 19124800 29.18 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260126 0 34.62 34.78 34.61 34.69 1337300 34.69 up up correct
SCHF.US Schwab Strategic Trust 20260126 0 25.44 25.51 25.4 25.43 10237200 25.43 down down correct
SCHG.US Schwab Strategic Trust 20260126 0 32.33 32.58 32.31 32.46 9241500 32.46 up up correct
SCHH.US Schwab U.S. REIT ETF 20260126 0 21.4 21.45 21.25 21.28 6907200 21.28 down down correct
SCHI.US Schwab 5 20260126 0 23.04 23.04 23.01 23.03 2003500 22.8362 down down correct
SCHJ.US Schwab 1 20260126 0 24.94 24.94 24.93 24.93 196500 24.7371 down down correct
SCHK.US Schwab 1000 ETF 20260126 0 33.27 33.455 33.27 33.39 482800 33.39 up up correct
SCHM.US Schwab U.S. Mid 20260126 0 32.1 32.2 31.96 32 1616300 32 down up incorrect
SCHO.US Schwab Short 20260126 0 24.37 24.38 24.37 24.38 3231479 24.223 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260126 0 26.59 26.62 26.58 26.61 3963000 26.61 up down incorrect
SCHQ.US Schwab Long 20260126 0 32.04 32.07 31.975 32.02 375000 31.7669 down up incorrect
SCHR.US Schwab Strategic Trust 20260126 0 25.04 25.06 25.03 25.04 2990414 24.8792
SCHV.US Schwab Strategic Trust 20260126 0 30.84 30.95 30.82 30.89 2605800 30.89 up down incorrect
SCHX.US Schwab U.S. Large 20260126 0 27.26 27.4 27.25 27.35 12709900 27.35 up up correct
SCHY.US Schwab Strategic Trust 20260126 0 31 31.12 30.98 31.02 674100 31.02 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260126 0 23.45 23.465 23.44 23.46 1188808 23.2989 up up correct
SCJ.US iShares MSCI Japan Small 20260126 0 97.51 97.57 96.88 96.89 31200 96.89 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260126 0 17.43 17.57 17.27 17.34 1284800 17.34 down up incorrect
SCRD.US SCRD 20260126 0 42.1763 42.1763 42.1763 42.1763 0 41.8198
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260126 0 24.23 24.456 24.12 24.2 140300 24.2 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20260126 0 10.95 11.01 10.95 11.01 5439 11.01 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260126 0 32.72 32.9699 32.72 32.895 19730 32.6095 up down incorrect
SDIV.US Global X SuperDividend ETF 20260126 0 25.87 25.87 25.6845 25.76 675757 25.378 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260126 0 63.55 63.55 63.2 63.37 134400 63.37 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260126 0 29.89 29.94 29.34 29.48 3514600 29.48 down down correct
SDP.US ProShares UltraShort Utilities 20260126 0 12.32 12.41 12.32 12.39 8100 12.39 up up correct
SDS.US ProShares UltraShort S&P500 20260126 0 67.1 67.2 66.38 66.66 1694800 66.66 down down correct
SDY.US SPDR S&P Dividend ETF 20260126 0 146.96 147.37 146.42 146.72 237700 146.72 down down correct
SEF.US ProShares Short Financials 20260126 0 31.7599 31.7599 31.51 31.5696 17987 31.5696 down down correct
SEIX.US Virtus ETF Trust II 20260126 0 23.35 23.35 23.33 23.333 368300 23.1992 down down correct
SFY.US Tidal ETF Trust 20260126 0 133.89 134.65 133.89 134.3 17849 134.3 up up correct
SFYF.US SoFi Social 50 ETF 20260126 0 56.23 56.35 56.01 56.015 5000 56.015 down down correct
SFYX.US Tidal ETF Trust 20260126 0 17.22 17.353 17.18 17.18 8900 17.18 down down correct
SGDJ.US Sprott Funds Trust 20260126 0 109.95 110.99 105.99 105.99 164000 105.99 down down correct
SGDM.US Sprott Gold Miners ETF 20260126 0 89.32 90.77 87 87.19 158200 87.19 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260126 0 48.39 48.64 47.72 48.17 10038500 48.17 down down correct
SGOV.US iShares Trust 20260126 0 100.62 100.62 100.61 100.62 16872000 100.0394
SH.US ProShares Short S&P500 20260126 0 35.71 35.74 35.52 35.6 3520700 35.6 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260126 0 136.19 136.43 136.19 136.22 6941 135.8664 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260126 0 48.22 48.28 48.22 48.26 276461 48.0443 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260126 0 47.593 47.593 47.593 47.593 100 47.593
SHYG.US iShares Trust 20260126 0 43.12 43.12 43.08 43.12 1096368 42.6267
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260126 0 45.19 45.22 45.155 45.1888 77248 44.7039 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260126 0 44.06 44.06 44.06 44.06 11 43.7363
SIHY.US Harbor ETF Trust 20260126 0 46.03 46.06 46 46.03 11800 45.5825
SIJ.US ProShares UltraShort Industrials 20260126 0 10.2 10.2 10.0901 10.11 12491 10.11 down up incorrect
SIL.US Global X Silver Miners ETF 20260126 0 118.58 119.24 111.87 112.01 10036900 112.01 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260126 0 41.03 41.1 37.82 38.35 28956800 38.35 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260126 0 44.75 44.75 44.5917 44.5917 491 44.5917 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260126 0 104.41 112.02 101.39 103.3 17314900 103.3 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260126 0 51.15 51.42 51.15 51.35 3900 51.2437 up down incorrect
SIXH.US 6 Meridian Hedged Equity 20260126 0 40.32 40.41 40.32 40.338 8900 40.2658 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260126 0 37.89 37.89 37.7 37.821 1800 37.695 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260126 0 52.4 52.48 52.19 52.35 3400 52.1035 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260126 0 167.08 167.47 166.9288 167.01 4697 167.01 down up incorrect
SJB.US ProShares Trust 20260126 0 15.25 15.25 15.22 15.23 35800 15.23 down up incorrect
SJNK.US SPDR Series Trust 20260126 0 25.48 25.48 25.45 25.47 2608948 25.1856 down down correct
SKF.US ProShares UltraShort Financials 20260126 0 27 27 26.6801 26.725 6187 26.725 down down correct
SLV.US iShares Silver Trust 20260126 0 99.37 106.7 96.51 98.34 393030300 98.34 down down correct
SLX.US VanEck Vectors Steel ETF 20260126 0 96.53 96.53 94.23 94.23 88800 94.23 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260126 0 100.14 100.82 99.97 100.3 77700 100.3 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260126 0 97.51 97.9 96.68 97.08 392100 97.08 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260126 0 10.57 10.66 10.57 10.62 5500 10.62 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260126 0 4.36 4.38 4.26 4.3 14107 4.1844 down down correct
SMLF.US iShares MSCI USA Small 20260126 0 79.21 79.54 78.94 78.94 123772 78.94 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260126 0 20.89 20.8938 20.86 20.8938 501 20.8938 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260126 0 138.42 138.49 137.5585 138.2488 3297 138.2488 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260126 0 50.664 50.7 50.64 50.65 88856 50.4211 down down correct
SMN.US ProShares Trust 20260126 0 10.74 10.82 10.71 10.81 4800 10.81 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260126 0 138.02 138.73 138.02 138.17 1800 138.17 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260126 0 63.3 63.66 63.23 63.56 346600 63.56 up up correct
SOXL.US Direxion Shares ETF Trust 20260126 0 60.75 61.96 59.6 60.7 42592400 60.7 down down correct
SOXS.US Direxion Shares ETF Trust 20260126 0 2.06 2.1 2.02 2.06 17041845 41.2
SOYB.US Teucrium Soybean 20260126 0 22.29 22.32 22.12 22.19 48200 22.19 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260126 0 25.86 25.88 25.84 25.84 991307 25.6761 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260126 0 29.51 29.54 29.49 29.51 213600 29.2655
SPCX.US Collaborative Investment Series Trust 20260126 0 21.965 21.965 21.95 21.95 300 21.95 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260126 0 39.36 39.7 39.36 39.585 4800 39.585 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260126 0 9.36 9.36 9.305 9.33 12770700 9.33 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260126 0 36.74 36.81 36.5623 36.6 5234 36.4047 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260126 0 47.01 47.11 46.91 46.92 3954700 46.92 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260126 0 49.44 49.71 49.43 49.58 2802800 49.58 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260126 0 54.48 54.66 54.46 54.5399 99284 54.5399 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260126 0 9.62 9.62 9.52 9.5324 18321 9.4333 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260126 0 79.21 79.43 79.21 79.29 94700 79.29 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260126 0 116.2 116.66 116.2 116.44 65000 116.44 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260126 0 122.19 122.644 121.78 122.03 96123 122.03 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260126 0 49.53 49.68 49.405 49.59 565359 49.3921 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260126 0 77.06 77.38 77.06 77.3 910000 77.3 up up correct
SPHY.US SPDR Series Trust 20260126 0 23.84 23.85 23.82 23.84 4125000 23.5623
SPIB.US SPDR Series Trust 20260126 0 33.89 33.8999 33.87 33.88 5641213 33.6368 down down correct
SPIP.US SPDR Series Trust 20260126 0 26.06 26.08 26.04 26.06 196600 26.0496
SPLB.US SPDR Series Trust 20260126 0 22.94 22.95 22.87 22.89 3296365 22.6867 down down correct
SPLV.US Invesco Exchange 20260126 0 72.98 73.34 72.84 73.06 4492361 72.9305 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260126 0 22.53 22.55 22.52 22.54 634000 22.4 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260126 0 61.2 61.48 60.92 61.08 3358100 61.08 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260126 0 118.09 119.13 118.09 118.83 1527500 118.83 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260126 0 23.1 23.81 21.61 22.23 4508500 22.23 down down correct
SPRE.US Tidal ETF Trust 20260126 0 19.98 20.12 19.86 19.86 101000 19.7962 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260126 0 30.26 30.27 30.25 30.26 1617530 30.0466
SPSK.US Tidal ETF Trust 20260126 0 18.19 18.24 18.18 18.22 300600 18.1683 up up correct
SPSM.US SPDR Series Trust 20260126 0 49.96 50.23 49.72 49.92 1260100 49.92 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260126 0 28.8 28.82 28.79 28.8 1327446 28.6241
SPTL.US SPDR Series Trust 20260126 0 26.75 26.787 26.7 26.74 4385671 26.5648 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260126 0 83.79 84.21 83.79 84.08 462700 84.08 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260126 0 29.29 29.29 29.28 29.28 2378347 29.0951 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260126 0 47.67 47.73 47.6205 47.67 2458 47.67
SPUS.US Tidal ETF Trust 20260126 0 51.52 51.86 51.428 51.71 548300 51.6837 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260126 0 187.92 189.9656 187.92 189.42 16905 189.42 up up correct
SPVM.US Invesco Exchange 20260126 0 69.29 69.5222 69.14 69.3845 13333 69.3845 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260126 0 58.3 58.395 58.08 58.3117 5026 58.3117 up up correct
SPXE.US ProShares S&P 500 ex 20260126 0 74.99 74.99 74.862 74.862 700 74.862 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260126 0 226.86 230.43 226.35 229.13 1666400 229.13 up up correct
SPXN.US ProShares S&P 500 ex 20260126 0 75.47 75.7 75.47 75.5577 6697 75.5577 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260126 0 34.36 34.44 33.81 34.02 6310127 34.02 down down correct
SPXT.US ProShares S&P 500 ex 20260126 0 106.47 106.67 106.4556 106.64 10284 106.64 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260126 0 48.14 48.25 47.37 47.64 6090500 47.64 down down correct
SPXV.US ProShares S&P 500 ex 20260126 0 75.5 75.78 75.5 75.614 1900 75.614 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260126 0 690.49 694.13 689.92 692.73 60473809 692.73 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260126 0 43.16 43.2 43.116 43.116 3100 43.116 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260126 0 45.13 45.25 44.92 45.04 1432900 45.04 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260126 0 107.02 108 106.9 107.64 3026500 107.64 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260126 0 58.12 58.24 58.08 58.16 2346800 58.16 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260126 0 56.74 57.05 56.74 56.96 39800 56.96 up down incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260126 0 41.32 41.3299 41.25 41.26 3326074 40.7762 down up incorrect
SRS.US ProShares Trust 20260126 0 46.96 47.45 46.89 47.35 19600 47.35 up up correct
SRTY.US ProShares Trust 20260126 0 33.99 34.57 33.37 34.38 932400 34.38 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260126 0 30.91 31.1 30.815 30.85 70458 30.6286 down down correct
SSG.US ProShares UltraShort Semiconductors 20260126 0 28.13 28.32 27.84 28.3 30200 28.3 up up correct
SSO.US ProShares Ultra S&P500 20260126 0 59.12 59.74 59.04 59.51 2695600 59.51 up up correct
SSPY.US Syntax ETF Trust 20260126 0 90.18 90.2866 90.18 90.2866 240 90.2866 up up correct
STIP.US iShares 0 20260126 0 102.54 102.59 102.53 102.57 715200 102.57 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260126 0 34.52 34.521 34.46 34.521 10300 34.521 up up correct
STPZ.US PIMCO 1 20260126 0 53.71 53.75 53.71 53.75 33400 53.75 up up correct
SUB.US iShares Short 20260126 0 107.13 107.2 107.11 107.18 470525 106.7298 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260126 0 141.56 142.39 141.56 142.2 104200 142.2 up up correct
SVOL.US Simplify Volatility Premium ETF 20260126 0 17.9 18.025 17.888 17.95 428700 17.3343 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260126 0 32.48 32.6991 32.48 32.655 3764 32.655 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260126 0 32.76 32.76 32.728 32.728 10500 32.728 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260126 0 11.19 11.32 11.19 11.29 2200 11.29 up up correct
SZNE.US Pacer Funds Trust 20260126 0 37.13 37.13 37.1007 37.1007 453 37.0534 down down correct
TAAG.US Trend Aggregation Growth ETF 20260126 0 0.0214 0.0214 0.0214 0.0214 0 0.0214
TAGG.US TagLikeMe Corp 20260126 0 43.31 43.31 43.15 43.2 50215 42.8951 down down correct
TAGS.US Teucrium Commodity Trust 20260126 0 22.99 22.99 22.8 22.8 10500 22.8 down down correct
TAN.US Invesco Exchange 20260126 0 54.92 56.11 54.45 55.11 1841399 55.11 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260126 0 50.74 50.74 50.69 50.73 35664 50.3809 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260126 0 23.87 23.92 23.84 23.88 80100 23.88 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260126 0 34.08 34.21 33.99 34.13 616700 34.13 up up correct
TBUX.US T. Rowe Price Exchange 20260126 0 49.98 50 49.98 50 141700 49.6599 up up correct
TBX.US ProShares Trust 20260126 0 27.94 27.94 27.925 27.9349 2428 27.9349 down down correct
TCHP.US T. Rowe Price Exchange 20260126 0 49.26 49.71 49.26 49.55 103100 49.55 up up correct
TDSB.US Exchange Listed Funds Trust 20260126 0 24.69 24.69 24.64 24.66 2200 24.66 down down correct
TDSC.US Exchange Listed Funds Trust 20260126 0 26.295 26.312 26.27 26.285 5600 26.285 down down correct
TDTF.US FlexShares iBoxx 5 20260126 0 24 24.04 23.99 24.02 75900 24.02 up up correct
TDTT.US FlexShares Trust 20260126 0 24.08 24.09 24.07 24.09 237200 24.09 up up correct
TDVG.US T. Rowe Price Exchange 20260126 0 45.62 45.959 45.62 45.91 41000 45.91 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260126 0 60.88 61.31 60.88 61.14 8813 61.14 up up correct
TECL.US Direxion Shares ETF Trust 20260126 0 119.31 122.75 118.44 121.23 740000 121.23 up up correct
TECS.US Direxion Shares ETF Trust 20260126 0 16.81 16.97 16.3445 16.56 1104223 16.56 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260126 0 46.49 46.66 46.47 46.57 10422 46.57 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260126 0 45.91 45.94 45.9 45.9 337624 45.6346 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260126 0 50.61 50.61 50.6 50.6 1352200 50.3076 down up incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260126 0 45.371 45.6 45.37 45.497 3400 45.497 up down incorrect
THD.US iShares MSCI Thailand ETF 20260126 0 63.41 63.79 63.28 63.53 183000 63.53 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260126 0 65.8 66.59 65.8 66.355 11400 66.355 up up correct
TINT.US ProShares Trust 20260126 0 36.2295 36.2295 36.079 36.079 521 36.079 down down correct
TINY.US ProShares Trust 20260126 0 62.71 63.57 62.4612 62.4612 3389 62.4612 down down correct
TIP.US iShares TIPS Bond ETF 20260126 0 110.34 110.42 110.28 110.38 2785700 110.38 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260126 0 19.12 19.14 19.11 19.12 112192 19.1091
TIPZ.US PIMCO ETF Trust 20260126 0 53.11 53.18 53.11 53.17 3200 53.17 up down incorrect
TLH.US iShares Trust 20260126 0 102.51 102.605 102.33 102.45 1048404 101.7371 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260126 0 97.84 98.02 97.6428 97.6428 3909 97.6428 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260126 0 69.28 69.63 69.28 69.45 1900 69.45 up down incorrect
TMF.US Direxion Shares ETF Trust 20260126 0 38.53 38.67 38.3 38.47 6225600 38.47 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260126 0 35.9 36.12 35.77 35.95 936700 35.95 up up correct
TNA.US Direxion Shares ETF Trust 20260126 0 56.06 57.09 55.1 55.39 8398300 55.39 down down correct
TOK.US iShares MSCI Kokusai ETF 20260126 0 141.36 141.36 141.03 141.1 1000 141.1 down down correct
TOLZ.US ProShares Trust 20260126 0 55.71 56 55.65 55.69 20186 55.69 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260126 0 40.31 40.33 40.29 40.32 312075 39.9992 up up correct
TOTR.US T. Rowe Price Exchange 20260126 0 40.98 41 40.9 40.97 6500 40.6197 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260126 0 40.44 40.54 40.321 40.41 21300 40.2684 down down correct
TPIF.US Timothy Plan International ETF 20260126 0 36.5 36.53 36.375 36.41 29900 36.3696 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260126 0 32.41 32.64 32.11 32.51 5531 32.51 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260126 0 43.83 44.045 43.64 43.89 8700 43.8169 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260126 0 37.023 37.023 36.673 36.828 34300 36.828 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260126 0 34.59 34.69 34.59 34.622 1500 34.622 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260126 0 43.29 43.565 43.29 43.5 82500 43.5 up up correct
TTT.US ProShares Trust 20260126 0 64.53 64.9896 64.3028 64.7307 36560 64.7307 up up correct
TWM.US ProShares UltraShort Russell2000 20260126 0 27.66 27.97 27.33 27.89 413900 27.89 up up correct
TYD.US Direxion Daily 7 20260126 0 25.2 25.25 25.18 25.18 18888 25.18 down down correct
TYO.US Direxion Daily 7 20260126 0 13.39 13.44 13.39 13.44 18400 13.44 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260126 0 6.01 6.13 5.91 6.1 121793400 6.1 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260126 0 28.02 28.3 27.9 27.9 34000 27.9 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260126 0 34.74 34.93 34.5 34.7376 10309 34.7376 down down correct
UBT.US ProShares Trust 20260126 0 16.96 17 16.89 16.96 39700 16.96
UCC.US ProShares Trust 20260126 0 54.7 54.7 54.4012 54.4012 1910 54.4012 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260126 0 29.68 30.28 29.3 29.5486 1095 29.5486 down up incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260126 0 21.31 21.54 21.16 21.44 2307300 21.44 up down incorrect
UCON.US First Trust Exchange 20260126 0 25.11 25.145 25.091 25.12 498701 25.0308 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260126 0 18.48 18.54 18.48 18.51 546900 18.51 up down incorrect
UDOW.US ProShares Trust 20260126 0 61.53 62.63 61.36 62.31 2454200 62.31 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260126 0 59.725 59.8 59.64 59.64 3600 59.64 down down correct
UGA.US United States Gasoline Fund LP 20260126 0 65.47 65.78 65.1 65.4 36016 65.4 down down correct
UGE.US ProShares Ultra Consumer Goods 20260126 0 18.97 19.11 18.87 18.87 131400 18.87 down down correct
UGL.US ProShares Trust II 20260126 0 76.19 77.06 74.12 75.48 7836200 75.48 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260126 0 47.43 47.47 47.4166 47.4547 122075 47.1344 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260126 0 68.24 68.24 68.02 68.02 1201 68.0026 down down correct
UJB.US ProShares Ultra High Yield 20260126 0 79.88 79.92 79.82 79.82 40600 79.82 down down correct
ULE.US ProShares Trust II 20260126 0 13.43 13.52 13.43 13.5 22900 13.5 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260126 0 40.58 40.61 40.58 40.6 280324 40.3372 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260126 0 95.009 95.009 94.9852 94.9852 328 94.6823 down down correct
UMDD.US ProShares UltraPro MidCap400 20260126 0 29.8 30 29.47 29.53 3300 29.53 down down correct
UMI.US USCF Midstream Energy Income Fund 20260126 0 51.49 51.49 50.84 51.02 31600 50.6022 down down correct
UNG.US United States Natural Gas Fund LP 20260126 0 14.26 15.19 14.15 14.83 46425300 14.83 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260126 0 7.77 8.08 7.76 7.94 236400 7.94 up up correct
UPRO.US ProShares UltraPro S&P500 20260126 0 119.06 120.96 118.8 120.23 2851800 120.23 up up correct
UPV.US ProShares Ultra FTSE Europe 20260126 0 97.62 98.31 97.62 98.1024 2291 98.1024 up up correct
UPW.US ProShares Ultra Utilities 20260126 0 21.49 21.91 21.49 21.78 6800 21.78 up up correct
URA.US Global X Funds 20260126 0 58.14 58.95 54.65 54.93 10895600 54.93 down down correct
URE.US ProShares Ultra Real Estate 20260126 0 61.27 61.28 61.03 61.03 4100 61.03 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260126 0 78.64 80.39 73.08 73.69 2482500 73.69 down down correct
URTH.US iShares MSCI World ETF 20260126 0 189.47 190.31 189.47 189.91 278600 189.91 up up correct
URTY.US ProShares Trust 20260126 0 65.52 66.72 64.38 64.75 1395400 64.75 down down correct
USAI.US Pacer American Energy Independence ETF 20260126 0 40.51 40.5102 39.972 40.13 14074 39.9867 down down correct
USCI.US United States Commodity Index Funds Trust 20260126 0 85.02 85.8 84.62 84.91 24000 84.91 down down correct
USD.US ProShares Ultra Semiconductors 20260126 0 56.22 57.21 55.85 56.09 514783 56.09 down down correct
USDU.US WisdomTree Trust 20260126 0 25.64 25.64 25.42 25.48 607500 25.48 down down correct
USFR.US WisdomTree Trust 20260126 0 50.47 50.48 50.47 50.48 3863551 50.1805 up up correct
USL.US United States 12 Month Oil Fund LP 20260126 0 35.11 35.32 34.89 35.21 12353 35.21 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260126 0 42.488 42.488 42.488 42.488 0 42.488
USO.US United States Oil Fund LP 20260126 0 73.36 73.77 72.94 73.48 4486300 73.48 up up correct
USRT.US iShares Core U.S. REIT ETF 20260126 0 58.45 58.57 58.04 58.14 746800 58.14 down down correct
USSG.US DBX ETF Trust 20260126 0 64.7 64.99 64.7 64.95 10200 64.95 up up correct
UST.US ProShares Ultra 7 20260126 0 43.55 43.563 43.49 43.5321 1401 43.5321 down down correct
USTB.US VictoryShares USAA Core Short 20260126 0 50.91 50.9372 50.9015 50.93 831419 50.5587 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260126 0 96.64 96.93 96.05 96.2924 618950 96.007 down down correct
UTES.US ETFis Series Trust I 20260126 0 77.61 78.46 77.48 77.49 168800 77.49 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260126 0 40.15 41.39 40.12 40.57 106900 40.57 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260126 0 26.81 26.82 26.72 26.78 1392400 26.78 down down correct
UWM.US ProShares Ultra Russell2000 20260126 0 54.24 54.85 53.58 53.75 512163 53.75 down down correct
UXI.US ProShares Ultra Industrials 20260126 0 51.47 51.77 51.37 51.74 16700 51.74 up up correct
UYG.US ProShares Ultra Financials 20260126 0 85.28 86.69 85.28 86.61 13837 86.61 up up correct
UYM.US ProShares Ultra Basic Materials 20260126 0 30.18 30.18 29.59 29.59 20900 29.59 down down correct
VALQ.US American Century ETF Trust 20260126 0 68.27 68.47 68.27 68.36 9689 68.1532 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260126 0 233.8 233.8 230.48 230.48 127400 230.48 down down correct
VB.US Vanguard Small 20260126 0 274.95 275.88 273.57 273.99 521100 273.99 down down correct
VBK.US Vanguard Small 20260126 0 323.13 325 321.5997 321.93 246249 321.93 down up incorrect
VBND.US ETF Series Solutions 20260126 0 44.0684 44.16 44.0684 44.16 7858 44.0405 up down incorrect
VBR.US Vanguard Small 20260126 0 224.93 225.61 223.54 224.39 386300 224.39 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260126 0 16.9 16.9 16.32 16.32 17710 16.32 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260126 0 28.21 28.21 27.9166 27.9166 4293 27.9166 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260126 0 406.36 407 404.07 404.07 68200 404.07 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260126 0 225.84 226.65 224.71 225.25 143800 225.25 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260126 0 140.35 140.41 138.03 138.69 705700 138.69 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260126 0 66.2 66.34 66.05 66.08 18359000 66.08 down down correct
VEGA.US AdvisorShares Trust 20260126 0 50.26 50.54 49.86 50.09 4900 50.09 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260126 0 42.31 42.31 42.12 42.21 21300 42.21 down down correct
VEGN.US US Vegan Climate ETF 20260126 0 61.73 62.16 61.73 62.0386 10844 62.0386 up up correct
VEU.US Vanguard FTSE All 20260126 0 77.79 78.04 77.73 77.77 3905300 77.77 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260126 0 130.29 131.33 130.29 131 437100 131 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260126 0 87.37 87.72 87.37 87.51 3150800 87.51 up up correct
VGT.US Vanguard World Fund 20260126 0 756.09 763.37 754.33 760.43 395800 760.43 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260126 0 292.46 294.244 291.33 293.87 261853 293.87 up up correct
VIDI.US ETF Series Solutions 20260126 0 36.6 36.97 36.6 36.69 19300 36.69 up up correct
VIG.US Vanguard Specialized Funds 20260126 0 223.68 224.97 223.5 224.58 1642300 224.58 up up correct
VIOG.US Vanguard S&P Small 20260126 0 128.95 129.36 128.6676 129.27 11453 129.27 up up correct
VIOO.US Vanguard Admiral Funds 20260126 0 118.56 118.98 117.8 118.36 114300 118.36 down down correct
VIOV.US Vanguard S&P Small 20260126 0 104.89 105.25 103.97 104.43 50500 104.43 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260126 0 319.85 320.38 318.73 319.73 67800 319.73 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260126 0 218.46 218.67 218.06 218.3677 17713 218.3677 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260126 0 49.3 49.32 49.3 49.31 328023 48.9315 up up correct
VNQ.US Vanguard Specialized Funds 20260126 0 90.79 91.06 90.32 90.42 3004300 90.42 down down correct
VNSE.US Natixis ETF Trust II 20260126 0 39.52 39.558 39.52 39.558 200 39.558 up up correct
VO.US Vanguard Mid 20260126 0 299.41 301.01 299.17 299.75 839600 299.75 up up correct
VOE.US Vanguard Mid 20260126 0 185.31 186.04 184.99 185.27 191300 185.27 down down correct
VOO.US Vanguard S&P 500 ETF 20260126 0 635.03 638.39 634.52 637.09 9007400 637.09 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260126 0 445.88 449.87 445.2 448.39 231300 448.39 up up correct
VOOV.US Vanguard Admiral Funds 20260126 0 209.7 210.13 209.55 209.87 120500 209.87 up down incorrect
VOT.US Vanguard Mid 20260126 0 282.74 284.65 282.74 283.48 242100 283.48 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260126 0 195.17 196.51 194.92 195.86 179300 195.86 up up correct
VPC.US ETFis Series Trust I 20260126 0 18.19 18.19 17.89 17.9944 24315 17.9944 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260126 0 97.8 98.03 97.45 97.46 819400 97.46 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260126 0 185.72 187.71 185.72 186.35 270000 186.35 up up correct
VRAI.US Virtus Real Asset Income ETF 20260126 0 24.534 24.586 24.534 24.586 400 24.586 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260126 0 24.44 24.44 24.41 24.44 466067 24.3389
VSLU.US ETF Opportunities Trust 20260126 0 44.28 44.48 44.28 44.43 33462 44.43 up up correct
VSS.US Vanguard FTSE All 20260126 0 154.02 154.43 153.63 153.72 287000 153.72 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260126 0 145.67 146.15 145.53 145.84 4678600 145.84 up up correct
VTEB.US Vanguard Tax 20260126 0 50.55 50.58 50.535 50.54 5248309 50.2537 down down correct
VTI.US Vanguard Index Funds 20260126 0 341.15 342.67 340.8 342.03 4957219 342.03 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260126 0 197.93 198.57 197.78 198.26 2590200 198.26 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260126 0 483.91 488.47 483.63 486.78 1248500 486.78 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260126 0 66.61 66.99 66.61 66.91 25300 66.91 up up correct
VV.US Vanguard Large 20260126 0 318.01 319.87 317.8 319.31 183100 319.31 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260126 0 56.84 57.1 56.8 56.93 11402600 56.93 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260126 0 219.83 220.79 218.78 219.17 293300 219.17 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260126 0 148.03 148.66 148.01 148.41 1306500 148.41 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260126 0 54.35 54.44 53.2 53.21 14800 53.21 down down correct
WBIF.US Absolute Shares Trust 20260126 0 31.87 31.87 31.87 31.87 200 31.87
WBIG.US WBI BullBear Yield 3000 ETF 20260126 0 24.05 24.05 23.985 23.985 297 23.9456 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260126 0 35.59 35.59 35.577 35.577 1400 35.577 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260126 0 33.11 33.25 33.11 33.22 4100 33.22 up up correct
WDIV.US SPDR Index Shares Funds 20260126 0 78.2 78.3 78.01 78.1 9400 78.1 down up incorrect
WEAT.US Teucrium Wheat 20260126 0 20.72 20.75 20.51 20.53 293365 20.53 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260126 0 25.63 26.54 25.54 26.18 183000 26.18 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260126 0 21.27 21.27 20.431 20.72 35222 20.72 down down correct
WIP.US SPDR FTSE International Government Inflation 20260126 0 40.8 40.85 40.61 40.65 80673 40.4581 down down correct
WLTH.US WLTH 20260126 0 8.81 8.99 8.52 8.88 844900 8.88 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260126 0 41.9 42.03 41.8207 41.8207 11619 41.8207 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260126 0 39.18 39.18 38.86 38.87 108900 38.87 down down correct
WWJD.US Inspire International ESG ETF 20260126 0 38.39 38.45 38.31 38.3338 51658 38.3338 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260126 0 281.37 282.42 278.37 280.01 311900 280.01 down down correct
XBI.US SPDR S&P Biotech ETF 20260126 0 126.81 128.49 125.91 127.86 6799300 127.86 up up correct
XCEM.US Columbia EM Core ex 20260126 0 41.54 41.75 41.5 41.56 176900 41.56 up up correct
XCLR.US Global X S&P 500® Collar 95 20260126 0 27.2682 27.2682 27.2682 27.2682 23 27.2682
XDIV.US Metaurus Equity Component Trust 20260126 0 27.97 28.21 27.97 28.08 24800 28.08 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260126 0 96.82 97.51 96.38 96.84 77800 96.84 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260126 0 112.01 112.4 110.92 111.4 2339600 111.4 down down correct
XHE.US SPDR Series Trust 20260126 0 88.28 88.59 88.04 88.28 5200 88.28
XHS.US SPDR Series Trust 20260126 0 111.715 111.715 111.39 111.46 2843 111.46 down down correct
XITK.US SPDR Series Trust 20260126 0 177.86 177.86 176.53 176.5685 2810 176.5685 down down correct
XLB.US Materials Select Sector SPDR Fund 20260126 0 50.42 50.48 50.02 50.03 13900900 50.03 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260126 0 117.26 118.01 117.085 117.77 4763900 117.77 up up correct
XLE.US The Select Sector SPDR Trust 20260126 0 49.865 49.89 48.95 49.22 40122633 49.22 down down correct
XLF.US Financial Select Sector SPDR Fund 20260126 0 53.1 53.55 53.09 53.41 31072700 53.41 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260126 0 58.73 59.17 58.71 59.01 1636000 59.01 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260126 0 164.22 164.67 163.85 164.38 8231500 164.38 up up correct
XLK.US Technology Select Sector SPDR Fund 20260126 0 145.27 146.71 144.89 146.08 10195600 146.08 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260126 0 83.05 83.33 82.64 82.78 13188000 82.78 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260126 0 41.41 41.515 41.19 41.22 6462100 41.22 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260126 0 62.23 62.76 62.23 62.65 24727 62.65 up up correct
XLU.US The Select Sector SPDR Trust 20260126 0 42.7 43.18 42.66 42.87 19254000 42.87 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260126 0 157.37 158.33 156.9 158.1 6810400 158.1 up up correct
XLY.US The Select Sector SPDR Trust 20260126 0 123.06 123.4 122.3 122.32 4812744 122.32 down down correct
XME.US SPDR Series Trust 20260126 0 135.59 135.68 125.94 126.17 4558400 126.17 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260126 0 108.73 109.25 108.59 108.81 148300 108.81 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260126 0 64.03 64.37 63.78 63.99 21500 63.99 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260126 0 141.21 142.85 141.21 141.47 156794 141.47 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260126 0 65.81 66.299 65.55 65.89 55046 65.89 up up correct
XNTK.US SPDR NYSE Technology ETF 20260126 0 284.28 286.64 284.28 285.53 31707 285.53 up down incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260126 0 136.35 136.55 133.56 134.79 3409600 134.79 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260126 0 65.37 65.37 65.2714 65.2714 239 65.2714 down up incorrect
XPH.US SPDR Series Trust 20260126 0 56 56.37 55.77 56.36 95139 56.36 up down incorrect
XPND.US First Trust Exchange 20260126 0 35.81 35.94 35.795 35.836 4900 35.836 up up correct
XPP.US ProShares Ultra FTSE China 50 20260126 0 27.43 27.63 27.43 27.5271 1904 27.5271 up up correct
XRLV.US Invesco S&P 500 ex 20260126 0 55.09 55.39 55.09 55.25 14727 55.1593 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260126 0 17.89 17.9 17.84 17.9 11500 17.7237 up up correct
XRT.US SPDR S&P Retail ETF 20260126 0 88.89 89.39 88.39 88.79 2239200 88.79 down down correct
XSD.US SPDR Series Trust 20260126 0 352.63 353.72 348.89 349.28 41300 349.28 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260126 0 47.75 48.12 47.74 48.08 7142 48.08 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260126 0 76.95 77.5 76.65 76.99 182700 76.99 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260126 0 41.78 41.98 41.78 41.82 78900 41.82 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260126 0 60.41 60.45 59.8913 60.31 34590 60.31 down down correct
XSW.US SPDR S&P Software & Services ETF 20260126 0 180.01 181.55 180.01 181.31 22300 181.31 up up correct
XTL.US SPDR Series Trust 20260126 0 161.3 161.3 160.0496 160.0496 15687 160.0496 down down correct
XTN.US SPDR S&P Transportation ETF 20260126 0 98.03 98.03 97.27 97.27 13600 97.27 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260126 0 23.51 23.51 23.51 23.51 5 23.51
XYLD.US Global X Funds 20260126 0 40.64 40.77 40.64 40.73 663700 40.3915 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260126 0 27.59 27.79 27.59 27.77 42900 27.6556 up up correct
YANG.US Direxion Shares ETF Trust 20260126 0 22.95 23.02 22.47 22.65 557000 22.65 down down correct
YCL.US ProShares Ultra Yen 20260126 0 19.67 19.79 19.62 19.69 306500 19.69 up up correct
YCS.US ProShares UltraShort Yen 20260126 0 49.31 49.56 49.14 49.41 165500 49.41 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260126 0 45.31 46.2 45.1 45.69 1545000 45.69 up down incorrect
YLD.US Principal Exchange 20260126 0 19.22 19.22 19.18 19.2 139536 18.9726 down up incorrect
YOLO.US AdvisorShares Trust 20260126 0 3.32 3.4 3.163 3.171 28800 3.171 down up incorrect
YXI.US ProShares Short FTSE China 50 20260126 0 19.85 19.85 19.74 19.79 4500 19.79 down up incorrect
YYY.US Amplify ETF Trust 20260126 0 11.78 11.79 11.75 11.76 200985 11.5221 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260126 0 22.72 22.75 22.67 22.707 2900 22.707 down up incorrect
ZIG.US ETF Series Solutions 20260126 0 38.19 38.37 38.19 38.37 1929 38.37 up down incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260126 0 65.75 65.9 65.47 65.66 355300 65.66 down down correct
ZSL.US ProShares Trust II 20260126 0 1.94 1.95 1.57 1.86 83218750 18.6 down down correct
ZZZ.US TEST TICKER FOR UTP 20260126 0 29.839 29.85 29.7985 29.7985 1663 29.7985 down down correct

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