CollectAI

close-nyse_etfs

2026/01/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260127 0 25.01 25.08 25.01 25.055 3200 24.8608 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260127 0 49.94 51.15 49.82 51.08 7305500 51.08 up up correct
ABEQ.US Absolute Core Strategy ETF 20260127 0 37.29 37.435 37.28 37.42 10900 37.42 up up correct
ACES.US ALPS Clean Energy ETF 20260127 0 36.15 36.695 35.99 36.5 19600 36.5 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260127 0 42.9 43.18 42.9 42.9438 6172 42.9438 up up correct
ACVF.US ETF Opportunities Trust 20260127 0 50.27 50.4124 50.27 50.4107 2397 50.4107 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260127 0 18.75 18.83 18.74 18.808 3900 18.808 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260127 0 29.45 29.73 29.21 29.55 102400 29.55 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260127 0 40.3 40.46 40.23 40.41 68933 40.41 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260127 0 36.32 36.32 36.07 36.16 14400 36.16 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260127 0 34.55 34.605 34.45 34.5567 15358 34.5567 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260127 0 100.25 100.3272 100.165 100.19 7571771 99.5536 down down correct
AGGY.US WisdomTree Trust 20260127 0 44.02 44.06 43.97 43.97 129424 43.8319 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260127 0 30.135 30.46 30.135 30.43 44000 30.43 up up correct
AGQ.US ProShares Trust II 20260127 0 347.06 372.88 325.33 371.49 15496500 371.49 up up correct
AGZ.US iShares Agency Bond ETF 20260127 0 110.3 110.39 110.3 110.32 7718 109.6616 up up correct
AHYB.US American Century ETF Trust 20260127 0 46.92 47.02 46.92 46.945 2400 46.4667 up up correct
AIEQ.US AI Powered Equity ETF 20260127 0 45.85 45.9699 45.8225 45.8943 5300 45.8943 up up correct
ALTL.US Pacer Funds Trust 20260127 0 44.03 44.16 44.01 44.06 9921 43.9962 up up correct
AMAX.US Starboard Investment Trust 20260127 0 8.33 8.35 8.29 8.343 48300 8.1779 up up correct
AMLP.US ALPS ETF Trust 20260127 0 49.42 49.84 49.37 49.78 1727484 48.7982 up up correct
AMOM.US QRAFT AI 20260127 0 50.91 51.39 50.91 51.31 3134 51.31 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260127 0 20.2848 20.2848 20.2848 20.2848 202 19.9867
AMZA.US InfraCap MLP ETF 20260127 0 41.57 41.9199 41.4 41.89 62282 41.5725 up up correct
ANEW.US ProShares Trust 20260127 0 51.4045 51.435 51.4045 51.435 132 51.435 up up correct
AOA.US iShares Trust 20260127 0 92.22 92.65 92.22 92.52 98100 92.52 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260127 0 40.84 40.87 40.82 40.86 96482 40.6873 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260127 0 48.46 48.65 48.46 48.65 93500 48.65 up up correct
AOR.US iShares Trust 20260127 0 66.6 66.76 66.6 66.75 253200 66.75 up up correct
ARB.US AltShares Trust 20260127 0 29.07 29.07 29 29.05 8713 29.05 down down correct
ARGT.US Global X Funds 20260127 0 100.04 102.98 99.53 102.94 472300 102.94 up up correct
ARKF.US ARK ETF Trust 20260127 0 46.42 46.42 45.75 46.05 233200 46.05 down down correct
ARKK.US ARK ETF Trust 20260127 0 80.62 80.69 79.445 79.77 3576900 79.77 down down correct
ARKW.US ARK Next Generation Internet ETF 20260127 0 146.62 146.62 144.88 145.61 118400 145.61 down down correct
ASEA.US Global X Funds 20260127 0 19.69 19.84 19.69 19.84 40200 19.84 up up correct
ASHR.US DBX ETF Trust 20260127 0 33.63 33.78 33.56 33.77 4190200 33.77 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260127 0 44.49 44.49 44.235 44.434 10572 44.434 down down correct
ATFV.US Alger 35 ETF 20260127 0 35.38 35.68 35.23 35.6 16800 35.6 up up correct
AUSF.US Global X Funds 20260127 0 48.12 48.2899 48.04 48.25 36319 47.9476 up up correct
AVDE.US American Century ETF Trust 20260127 0 87.86 88.67 87.79 88.51 1058600 88.4106 up up correct
AVDV.US American Century ETF Trust 20260127 0 103.17 104.095 102.99 103.89 1054400 103.7672 up up correct
AVEM.US American Century ETF Trust 20260127 0 84.11 84.62 83.96 84.6 1559400 84.5397 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260127 0 63.06 63.55 63.005 63.54 179200 63.472 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260127 0 42.04 42.08 42.02 42.03 170100 41.7278 down down correct
AVIV.US Avantis International Large Cap 20260127 0 75.93 76.6 75.93 76.48 109400 76.3795 up up correct
AVLV.US American Century ETF Trust 20260127 0 80.25 80.532 80.09 80.44 536400 80.2123 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260127 0 46.54 46.59 46.535 46.587 9100 46.3028 up up correct
AVRE.US AVRE 20260127 0 44.47 44.61 44.34 44.585 45400 44.5483 up up correct
AVSF.US American Century ETF Trust 20260127 0 47.12 47.16 47.12 47.15 43300 46.8105 up up correct
AVUS.US American Century ETF Trust 20260127 0 115.73 116.083 115.57 115.94 259700 115.692 up up correct
AVUV.US American Century ETF Trust 20260127 0 108.55 108.86 108.125 108.78 829300 108.5005 up up correct
AWAY.US ETFMG Travel Tech ETF 20260127 0 20.11 20.11 19.88 19.935 3157 19.935 down down correct
BAB.US Invesco Exchange 20260127 0 27.21 27.27 27.1899 27.19 110937 27.1025 down down correct
BAR.US GraniteShares Gold Trust 20260127 0 49.85 51.065 49.74 51.03 2646900 51.03 up up correct
BATT.US Amplify ETF Trust 20260127 0 16 16.062 15.79 16 119100 16
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260127 0 42.01 42.88 42.01 42.8 14789 42.8 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260127 0 113.185 113.185 112.76 113.17 315200 113.17 down down correct
BBP.US ETFis Series Trust I 20260127 0 83.75 83.75 83.28 83.5161 3271 83.5161 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260127 0 79.11 79.11 78.58 78.9942 307892 78.9942 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260127 0 33.99 34.07 33.57 34.07 52800 34.07 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260127 0 21.51 21.83 21.445 21.82 908000 21.82 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260127 0 23.88 23.9618 23.88 23.9618 130 23.9618 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260127 0 16.66 16.6797 16.59 16.6797 377 16.6797 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260127 0 11.02 11.4 11.02 11.26 86400 11.26 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260127 0 32.5 32.5045 32.5 32.5045 233 32.5045 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260127 0 2.61 2.66 2.584 2.61 35640 52.2
BETZ.US Roundhill Sports Betting & iGaming ETF 20260127 0 19.22 19.22 19.12 19.185 9200 19.185 down down correct
BFOR.US Barron's 400 ETF 20260127 0 86.57 86.57 86.27 86.47 4900 86.47 down down correct
BIBL.US Northern Lights Fund Trust IV 20260127 0 48.43 48.6927 48.3036 48.69 35311 48.69 up up correct
BIGY.US ETF Series Solutions 20260127 0 52.44 52.51 52.389 52.41 7900 51.3594 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260127 0 91.6 91.61 91.6 91.6 8178400 91.0839
BILS.US SPDR Series Trust 20260127 0 99.45 99.45 99.44 99.44 264400 98.8672 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260127 0 12.22 12.4 12.08 12.38 60475500 12.3501 up up correct
BITQ.US Exchange Traded Concepts Trust 20260127 0 22.67 23.539 22.384 23.53 112800 23.53 up up correct
BIV.US Vanguard Intermediate 20260127 0 77.87 77.9451 77.834 77.86 1689647 77.3394 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260127 0 14.17 14.35 14.16 14.23 1622500 14.23 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20260127 0 42.54 42.565 42.508 42.51 136700 42.2356 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260127 0 81.995 82.55 81.96 82.55 900 82.55 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260127 0 45.2525 45.35 45.1801 45.3467 11572 45.3467 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260127 0 48.45 48.51 48.32 48.43 25100 47.922 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20260127 0 97.72 98.29 97.72 98.23 23700 98.23 up down incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260127 0 133.08 133.46 132.93 133.29 94000 133.29 up down incorrect
BKLN.US Invesco Exchange 20260127 0 20.85 20.85 20.82 20.82 18780510 20.7186 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260127 0 116.44 116.44 115.92 116.3 12910 116.3 down down correct
BKSE.US BNY Mellon ETF Trust 20260127 0 119.5 119.6256 119.18 119.6256 1371 119.6256 up up correct
BKUI.US BNY Mellon ETF Trust 20260127 0 49.87 49.89 49.87 49.87 26000 49.5461
BLES.US Northern Lights Fund Trust IV 20260127 0 45.64 45.78 45.48 45.7 9200 45.7 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260127 0 62.6 63.89 62.06 63.59 479100 63.59 up up correct
BLV.US Vanguard Long 20260127 0 70.16 70.2611 69.925 70 913321 69.4763 down down correct
BMED.US BlackRock Future Health ETF 20260127 0 31.9 31.93 31.7 31.768 6600 31.768 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260127 0 22.45 22.46 22.415 22.415 6207 22.2665 down down correct
BNDD.US BNDD 20260127 0 96.392 96.392 96.392 96.392 100 95.8145
BNKD.US MicroSectors U.S. Big Banks Index 20260127 0 9.736 9.78 9.69 9.71 180 48.55 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260127 0 33.35 34.24 33.35 34.24 9100 34.24 up up correct
BNO.US United States Brent Oil Fund LP 20260127 0 30.75 31.44 30.64 31.42 434900 31.42 up up correct
BOAT.US SonicShares Global Shipping ETF 20260127 0 34.45 35.04 34.45 34.894 32900 34.894 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260127 0 29.97 33.18 28.92 31.17 20686000 31.17 up up correct
BOND.US PIMCO Active Bond Exchange 20260127 0 93.74 93.79 93.6694 93.71 700215 92.9248 down down correct
BOUT.US Innovator ETFs Trust 20260127 0 39.72 39.92 39.72 39.8603 930 39.8603 up up correct
BRF.US VanEck Vectors ETF Trust 20260127 0 18.83 19.02 18.83 19.02 19800 19.02 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260127 0 110 112.4 109.559 112.08 84405 112.08 up up correct
BSV.US Vanguard Short 20260127 0 78.82 78.87 78.82 78.86 3805618 78.3549 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260127 0 14.08 14.09 13.92 13.92 362700 13.92 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260127 0 57.245 57.45 57.24 57.2728 5985 57.2728 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260127 0 273.71 276.9 268.84 274.27 1275000 27.427 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260127 0 34.49 34.96 34.18 34.87 89900 34.87 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260127 0 22.87 23.12 22.8101 23.04 13155210 22.9605 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260127 0 28 28.26 27.98 28.26 100606 28.1695 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260127 0 22.9 22.92 22.9 22.91 28833 22.7097 up up correct
BZQ.US ProShares Trust 20260127 0 11.05 11.05 10.67 10.7 44100 10.7 down down correct
CANE.US Teucrium Sugar 20260127 0 9.62 9.65 9.58 9.59 37000 9.59 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260127 0 32.9 32.93 32.82 32.82 20500 32.82 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260127 0 23 23.09 23 23.09 2109 23.0314 up up correct
CBSE.US Listed Funds Trust 20260127 0 43.1299 43.21 43.0535 43.0535 1872 43.0535 down down correct
CCOR.US Core Alternative ETF 20260127 0 27.12 27.151 27.1 27.151 7600 27.151 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260127 0 58.65 58.83 56.98 58.39 3764919 58.39 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260127 0 19.49 19.57 19.49 19.493 4700 19.0556 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260127 0 19.37 19.64 19.35 19.46 12300 19.46 up up correct
CGW.US Invesco Exchange 20260127 0 66.38 66.69 66.2 66.37 142000 66.37 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260127 0 21.92 22.076 21.84 22.05 105300 22.05 up up correct
CHGX.US ETF Series Solutions 20260127 0 28.105 28.15 28.0884 28.0884 8958 28.0884 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260127 0 21.52 21.55 21.35 21.46 35000 21.46 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260127 0 24.17 24.33 24.17 24.3287 13999 24.3287 up up correct
CMBS.US iShares Trust 20260127 0 49.15 49.3829 49.15 49.26 55589 48.9718 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260127 0 53.98 54.42 53.465 54.33 182500 54.33 up up correct
CMF.US iShares Trust 20260127 0 57.78 57.82 57.77 57.78 435453 57.5021
CNBS.US Amplify ETF Trust 20260127 0 27.8 27.8 26.55 26.55 22000 26.55 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260127 0 99.73 102 99.72 101.38 5700 101.38 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260127 0 46.41 46.59 46.3601 46.5799 14233 46.5799 up up correct
COM.US Direxion Shares ETF Trust 20260127 0 31.42 31.584 31.35 31.584 29200 31.584 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260127 0 23.24 23.62 23.177 23.62 123500 23.62 up up correct
COPX.US Global X Copper Miners ETF 20260127 0 88.7 90.44 87.75 90.42 8367300 90.42 up up correct
CORN.US Teucrium Commodity Trust 20260127 0 17.41 17.41 17.28 17.3175 38453 17.3175 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260127 0 98.29 98.409 98.2687 98.275 57273 97.5293 down down correct
CPER.US United States Copper Index Fund LP 20260127 0 36.05 36.59 35.72 36.58 1890500 36.58 up up correct
CQQQ.US Invesco China Technology ETF 20260127 0 57.82 57.88 57.57 57.75 2670900 57.75 down down correct
CRAK.US VanEck Vectors ETF Trust 20260127 0 41.27 41.6399 41.27 41.62 23078 41.62 up up correct
CRBN.US iShares Trust 20260127 0 238.31 238.9981 238.31 238.81 6114 238.81 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260127 0 16.4 17 16.34 16.85 57700 16.85 up down incorrect
CSD.US Invesco S&P Spin 20260127 0 111.06 111.06 109.9992 109.9992 2511 109.9992 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260127 0 40.8 41 40.751 40.751 900 40.751 down up incorrect
CURE.US Direxion Shares ETF Trust 20260127 0 112.63 115.22 110.9671 111.76 109384 111.76 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260127 0 30.85 30.85 30.51 30.65 27200 30.65 down down correct
CVY.US Invesco Zacks Multi 20260127 0 27.875 27.8948 27.79 27.88 3431 27.88 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260127 0 93.99 95.05 93.9439 94.91 220785 94.6752 up up correct
CWEB.US Direxion Shares ETF Trust 20260127 0 44.34 44.34 43.52 43.95 202302 43.95 down down correct
CWI.US SPDR MSCI ACWI ex 20260127 0 38.17 38.4 38.17 38.33 338100 38.33 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260127 0 70.83 70.83 70.64 70.7365 2153 70.7365 down up incorrect
CZA.US Invesco Zacks Mid 20260127 0 114.5434 114.5434 114.06 114.2301 2074 114.2301 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20260127 0 41.843 41.843 41.843 41.843 200 41.843
DBA.US Invesco DB Multi 20260127 0 25.86 25.86 25.8 25.84 197000 25.84 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260127 0 43.35 43.45 43.3 43.43 9517 43.43 up up correct
DBB.US Invesco DB Multi 20260127 0 24.11 24.33 23.93 24.32 646500 24.32 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260127 0 24.3 24.63 24.23 24.62 928600 24.62 up up correct
DBE.US Invesco DB Energy Fund 20260127 0 18.87 19.3 18.87 19.2976 15344 19.2976 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260127 0 49.85 49.99 49.81 49.82 1017100 49.82 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260127 0 35.27 35.27 34.97 35.19 14300 35.19 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260127 0 49.68 49.8 49.51 49.51 55900 49.51 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260127 0 57.29 57.33 57.1456 57.1456 5240 57.1456 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260127 0 98.33 98.69 98.02 98.1 31300 98.1 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260127 0 29.57 29.9 29.54 29.87 2216100 29.87 up up correct
DBO.US Invesco DB Oil Fund 20260127 0 13.04 13.35 13 13.34 361000 13.34 up up correct
DBP.US Invesco DB Precious Metals Fund 20260127 0 128.31 131.56 126.88 131.56 27000 131.56 up up correct
DDM.US ProShares Ultra Dow30 20260127 0 58.99 59.2 58.49 58.82 218800 58.82 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260127 0 21.61 21.61 21.53 21.57 26100 21.4962 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260127 0 38.12 38.26 38.12 38.2302 1064 38.2302 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260127 0 38.31 38.31 37.94 38.058 1400 38.058 down up incorrect
DEM.US WisdomTree Trust 20260127 0 50.09 50.46 49.98 50.46 257900 50.46 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260127 0 35.5 35.63 35.38 35.56 83512 35.5503 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260127 0 60.73 60.83 60.66 60.8 8300 60.8 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260127 0 64.45 64.98 64.43 64.91 12800 64.91 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260127 0 40.87 40.969 40.82 40.91 2011100 40.91 up up correct
DFAE.US Dimensional ETF Trust 20260127 0 35.5 35.715 35.46 35.68 751200 35.68 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260127 0 40.42 40.78 40.42 40.71 1409100 40.71 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260127 0 74.39 74.42 73.925 74.22 478820 74.22 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260127 0 63.39 63.487 63.08 63.33 371900 63.33 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260127 0 47.91 48.06 47.86 47.99 581388 47.99 up up correct
DFCF.US Dimensional ETF Trust 20260127 0 42.66 42.71 42.634 42.65 816300 42.5741 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260127 0 75.59 76.31 75.59 76.24 18800 76.24 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260127 0 81.33 84.632 80.55 84.29 409500 84.29 up down incorrect
DFIP.US Dimensional ETF Trust 20260127 0 41.75 41.81 41.745 41.75 77930 41.75
DFIV.US DFIV 20260127 0 52.93 53.465 52.93 53.4 1718300 53.4 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260127 0 103.01 103.63 103.01 103.46 19700 103.46 up down incorrect
DFNM.US Dimensional ETF Trust 20260127 0 48.42 48.48 48.405 48.465 142700 48.3633 up down incorrect
DFSD.US Dimensional ETF Trust 20260127 0 48.06 48.1 48.055 48.08 438800 48.08 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260127 0 75.7 75.9365 75.62 75.85 571700 75.85 up down incorrect
DGP.US DB Gold Double Long ETN 20260127 0 218 228.4 215.88 228.4 63200 228.4 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260127 0 71.3 71.61 71.22 71.57 1743700 71.57 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260127 0 61.93 62.41 61.81 62.41 132044 62.41 up up correct
DGT.US SPDR Series Trust 20260127 0 173.63 173.93 173.24 173.93 15700 173.93 up up correct
DGZ.US DB Gold Short ETN 20260127 0 5.47 5.78 5.2 5.5302 39213 5.5302 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260127 0 105.92 106.328 105.92 106.31 39320 106.1638 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260127 0 490.69 491.59 488.56 490.06 5971409 489.4522 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260127 0 18.48 18.5 18.47 18.47 53295 18.3178 down down correct
DIG.US ProShares Ultra Oil & Gas 20260127 0 43.71 44.38 43.44 44.2 21800 44.2 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260127 0 84.87 85.53 84.851 85.423 4687 85.423 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260127 0 18.29 18.38 18.2807 18.38 177619 18.1827 up up correct
DIVO.US Amplify ETF Trust 20260127 0 45.6 45.73 45.465 45.68 747200 45.3155 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260127 0 31.85 31.899 31.85 31.882 600 31.882 up up correct
DIVZ.US Listed Funds Trust 20260127 0 37.27 37.47 37.18 37.431 15300 37.2835 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260127 0 58.53 58.67 58.37 58.5396 40315 58.5396 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260127 0 42 42.71 41.87 42.71 111340 42.71 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260127 0 90.24 90.5978 90.16 90.56 152072 90.4479 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260127 0 85.94 86.855 85.94 86.39 52458 86.39 up up correct
DMCY.US The Advisors Inner Circle Fund III 20260127 0 33.07 33.198 33.07 33.198 100 33.198 up up correct
DNL.US WisdomTree Global ex 20260127 0 43.9817 44.17 43.9817 44.13 22694 44.13 up up correct
DOG.US ProShares Short Dow30 20260127 0 23.08 23.17 23.04 23.11 3420200 23.11 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260127 0 69.91 70.64 69.91 70.5339 57352 70.5339 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260127 0 53.84 54.02 53.68 53.77 126400 53.7637 down down correct
DOO.US WisdomTree International Dividend ex 20260127 0 80.9 81.51 78.15 79.61 118600 79.61 down down correct
DPST.US Direxion Shares ETF Trust 20260127 0 115 116.7 112.71 115.27 180200 115.27 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260127 0 7.85 7.96 7.71 7.81 3271300 7.81 down down correct
DRN.US Direxion Shares ETF Trust 20260127 0 9.01 9.06 8.88 9 518400 9 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260127 0 24.64 25.17 24.64 24.9 31400 24.9 up up correct
DSCF.US Discipline Fund ETF 20260127 0 24.635 24.67 24.635 24.6579 4255 24.6579 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260127 0 132.02 132.4499 131.785 132.13 57367 132.13 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260127 0 60.23 60.23 59.98 60.16 448700 60.16 down down correct
DSTX.US ETF Series Solutions 20260127 0 33.8 33.92 33.8 33.9093 1367 33.9093 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260127 0 87.16 87.53 87.16 87.4743 46912 87.3818 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260127 0 49 49 48.66 48.704 3100 48.704 down down correct
DTH.US WisdomTree International High Dividend Fund 20260127 0 54.26 54.88 54.26 54.74 42300 54.74 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260127 0 26.05 26.66 26.05 26.16 32900 26.16 up up correct
DUSL.US Direxion Shares ETF Trust 20260127 0 79.35 80.5399 79.35 80.35 7038 80.35 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260127 0 4.615 4.96 4.485 4.49 10268290 44.9 down down correct
DVYE.US iShares Inc. 20260127 0 34.15 34.46 34.15 34.45 394900 34.45 up up correct
DWM.US WisdomTree International Equity Fund 20260127 0 72.54 73.1 72.54 72.96 17500 72.96 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260127 0 33.51 33.577 33.27 33.3553 2109 33.3553 down down correct
DWX.US SPDR S&P International Dividend ETF 20260127 0 45.37 45.75 45.37 45.67 14100 45.67 up up correct
DXD.US ProShares Trust 20260127 0 19.72 19.89 19.65 19.77 812300 19.77 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260127 0 150.76 151.35 150.51 150.58 396700 150.58 down down correct
DYLD.US Two Roads Shared Trust 20260127 0 22.61 22.61 22.501 22.59 4000 22.5268 down down correct
DYNF.US BlackRock ETF Trust 20260127 0 61.53 61.88 61.505 61.82 2342400 61.82 up up correct
DZZ.US DB Gold Double Short ETN 20260127 0 3.41 3.65 3.28 3.28 42700 3.28 down down correct
EAGG.US iShares Trust 20260127 0 48.02 48.055 47.9812 47.99 192134 47.6822 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260127 0 29.92 30.02 29.92 29.969 2000 29.969 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260127 0 37.11 37.2752 37.09 37.2752 4378 37.2752 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260127 0 27.35 27.47 27.3 27.4175 11702 27.4175 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260127 0 54.22 54.3748 54.17 54.3748 2694 54.3748 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260127 0 21.74 21.88 21.74 21.88 434943 21.6856 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260127 0 34.52 34.61 34.52 34.61 871 34.61 up up correct
ECNS.US iShares Trust 20260127 0 35.64 35.77 35.64 35.75 8800 35.75 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260127 0 29.92 30.21 29.92 30.16 13000 30.16 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260127 0 70.96 72.25 70.61 72.14 260800 72.14 up up correct
EDIV.US SPDR Index Shares Funds 20260127 0 41.69 41.99 41.64 41.99 150400 41.99 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260127 0 26.46 26.77 26.46 26.77 1500 26.77 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260127 0 42.11 42.22 42.03 42.18 11900 42.18 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260127 0 66.13 66.27 65.57 65.7 1517900 65.7 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260127 0 27.06 27.06 26.44 26.52 113600 26.52 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260127 0 29.16 29.33 29.07 29.31 43800 29.31 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260127 0 59.97 60.37 59.88 60.34 62222300 60.34 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260127 0 18.75 18.8 18.71 18.8 4700 18.8 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260127 0 72.07 72.79 72.05 72.79 33072 72.79 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260127 0 46.71 47.007 46.71 47.007 1900 47.007 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260127 0 59.72 59.72 59.22 59.64 233200 59.64 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260127 0 96.3 98.055 96 97.48 21321 97.48 up down incorrect
EEV.US ProShares Trust 20260127 0 15.6 15.65 15.45 15.45 20800 15.45 down up incorrect
EFA.US iShares MSCI EAFE ETF 20260127 0 101.47 102.32 101.43 102.09 19754300 102.09 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260127 0 53.24 53.55 53.24 53.46 25085 53.46 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260127 0 67.56 67.7373 67.505 67.61 102841 67.61 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260127 0 71.3799 72.17 71 71.9386 7880 71.9386 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260127 0 8.07 8.08 8 8.01 4500 8.01 down down correct
EFZ.US ProShares Short MSCI EAFE 20260127 0 11.98 12 11.9 11.93 31900 11.93 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260127 0 19.08 19.22 19.07 19.18 711300 19.18 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260127 0 100.79 101.69 100.79 101.69 3300 101.1579 up up correct
EIRL.US iShares Trust 20260127 0 75.11 75.78 74.9201 75.6183 8939 75.6183 up up correct
EIS.US iShares MSCI Israel ETF 20260127 0 120.67 121.42 120.57 121.42 136400 121.42 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260127 0 34.95 35.08 34.93 35.044 26700 35.044 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260127 0 30.32 30.37 30.26 30.2834 3593 30.2834 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260127 0 29.69 30.03 29.69 30.02 66374 29.8745 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260127 0 24.14 24.16 24.09 24.11 425700 23.8815 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260127 0 25.54 25.58 25.525 25.549 16600 25.3145 up up correct
EMLC.US VanEck Vectors ETF Trust 20260127 0 26.4 26.58 26.4 26.57 9386561 26.3283 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260127 0 39.51 39.91 39.41 39.91 166800 39.91 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260127 0 34.49 34.8 34.47 34.6 16408 34.6 up up correct
EMNT.US EMNT 20260127 0 98.85 98.87 98.85 98.857 10900 98.2584 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260127 0 40.62 40.91 40.563 40.89 29200 40.89 up up correct
EMSG.US DBX ETF Trust 20260127 0 101803.36 102247.95 101472.94 102016.32 0 102016.32 up down incorrect
EMTY.US ProShares Trust 20260127 0 11.54 11.56 11.4941 11.4941 944 11.4941 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260127 0 32.98 33.27 32.94 33.22 39819 32.8484 up down incorrect
EOCT.US Innovator ETFs Trust 20260127 0 32.9 32.93 32.86 32.9 4700 32.9
EPHE.US iShares MSCI Philippines ETF 20260127 0 26.11 26.23 26.02 26.23 273500 26.23 up down incorrect
EPI.US WisdomTree India Earnings Fund 20260127 0 44.53 44.59 44.38 44.55 569200 44.55 up up correct
EPOL.US iShares Trust 20260127 0 38.11 38.56 38.08 38.44 1088600 38.44 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260127 0 53.9 54.43 53.9 54.4 415300 54.4 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260127 0 72.12 72.2865 72.011 72.18 49791 72.18 up up correct
EPU.US iShares MSCI Peru ETF 20260127 0 90.5 91.61 89.79 91.61 172200 91.61 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20260127 0 19.51 19.57 19.37 19.4 14000 19.4 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260127 0 55.13 55.2 54.97 55.15 22400 55.15 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20260127 0 48.02 48.12 47.91 48.09 517600 48.09 up down incorrect
EQWL.US Invesco Exchange 20260127 0 120.44 120.6 120.14 120.26 146500 120.26 down down correct
ERTH.US Invesco Exchange 20260127 0 48.24 48.41 48.24 48.38 2200 48.38 up up correct
ERX.US Direxion Shares ETF Trust 20260127 0 67.52 68.76 67.19 68.32 184100 68.32 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260127 0 16.26 16.32 15.94 16.03 150900 16.03 down down correct
ESBA.US Empire State Realty OP L.P 20260127 0 6.55 6.59 6.48 6.48 15600 6.435 down down correct
ESGA.US American Century Sustainable Equity ETF 20260127 0 79.59 79.92 79.56 79.85 11457 79.747 up up correct
ESGB.US IndexIQ Active ETF Trust 20260127 0 21.34 21.35 21.3001 21.3085 11110 21.1229 down down correct
ESGN.US Columbia ETF Trust I 20260127 0 38.855 39.22 38.82 39.0792 13322 39.0792 up up correct
ESGY.US American Century Sustainable Growth ETF 20260127 0 65.5555 65.5555 65.5555 65.5555 0 65.5426
ETHO.US Etho Climate Leadership U.S. ETF 20260127 0 68.82 68.87 68.82 68.8626 1161 68.8626 up up correct
EUDG.US WisdomTree Trust 20260127 0 39.54 39.8 39.5235 39.73 14205 39.73 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260127 0 18.35 18.4 18.15 18.15 162910 18.15 down down correct
EUO.US ProShares Trust II 20260127 0 27.54 27.55 26.93 27.13 45300 27.13 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260127 0 48.37 49.54 47.74 49.35 80300 49.35 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260127 0 106.8 106.8 106.45 106.63 35700 106.63 down down correct
EUSB.US iShares Trust 20260127 0 44.03 44.043 43.97 43.973 22700 43.6936 down down correct
EUSC.US WisdomTree Trust 20260127 0 54.06 54.42 54.06 54.38 23579 54.38 up up correct
EVNT.US EVNT 20260127 0 11.66 11.66 11.59 11.625 10601 11.625 down down correct
EVX.US VanEck Vectors ETF Trust 20260127 0 40.86 41.04 40.86 40.92 3800 40.92 up down incorrect
EWA.US iShares MSCI Australia ETF 20260127 0 27.93 28.28 27.89 28.24 5179200 28.24 up down incorrect
EWC.US iShares MSCI Canada ETF 20260127 0 55.93 56.2 55.8 56.18 3804500 56.18 up down incorrect
EWD.US iShares MSCI Sweden ETF 20260127 0 53.27 53.75 53.23 53.64 108595 53.64 up up correct
EWG.US iShares MSCI Germany ETF 20260127 0 44.03 44.42 44.02 44.3 3458700 44.3 up up correct
EWH.US iShares Inc. 20260127 0 23.22 23.3 23.2 23.27 3568800 23.27 up up correct
EWI.US iShares MSCI Italy ETF 20260127 0 56.01 56.81 56.01 56.63 321400 56.63 up up correct
EWJ.US iShares MSCI Japan ETF 20260127 0 85.47 85.97 85.44 85.84 14767500 85.84 up up correct
EWK.US iShares MSCI Belgium ETF 20260127 0 25.98 26.38 25.98 26.37 5400 26.37 up up correct
EWL.US iShares MSCI Switzerland ETF 20260127 0 62.14 62.76 62.12 62.57 571100 62.57 up up correct
EWM.US iShares MSCI Malaysia ETF 20260127 0 29.96 30.11 29.95 30.06 1298700 30.06 up up correct
EWN.US iShares MSCI Netherlands ETF 20260127 0 63.09 63.975 63.09 63.7 1037065 63.7 up up correct
EWO.US iShares MSCI Austria ETF 20260127 0 37.85 38.54 37.85 38.42 81800 38.42 up up correct
EWP.US iShares MSCI Spain ETF 20260127 0 56.56 57.17 56.46 57 343800 57 up up correct
EWQ.US iShares MSCI France ETF 20260127 0 46 46.37 45.99 46.15 338200 46.15 up up correct
EWS.US iShares MSCI Singapore ETF 20260127 0 28.79 29.01 28.79 29 914000 29 up up correct
EWT.US iShares MSCI Taiwan ETF 20260127 0 70.64 71.39 70.31 71.32 7785000 71.32 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260127 0 46.28 46.55 46.24 46.5 1581600 46.5 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260127 0 22.47 22.555 22.31 22.49 8051 22.49 up up correct
EWW.US iShares MSCI Mexico ETF 20260127 0 77.44 77.93 76.9 77.86 1499100 77.86 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260127 0 68.69 69.38 68.69 69.25 28500 69.25 up up correct
EWY.US iShares MSCI South Korea ETF 20260127 0 121.29 122.82 121.05 122.7 11017000 122.7 up up correct
EWZ.US iShares MSCI Brazil ETF 20260127 0 37.5 37.97 37.4 37.89 58981000 37.89 up up correct
EXI.US iShares Global Industrials ETF 20260127 0 187.12 188.18 186.88 188.18 25900 188.18 up up correct
EZA.US iShares MSCI South Africa ETF 20260127 0 77.83 79.03 77.34 79.02 319600 79.02 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260127 0 57.78 58.38 57.75 58.3316 16724 58.3316 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260127 0 69.79 69.79 69.31 69.5 13600 69.5 down down correct
FAN.US First Trust Global Wind Energy ETF 20260127 0 22.69 23.03 22.69 23 83600 23 up up correct
FAS.US Direxion Shares ETF Trust 20260127 0 153.53 153.99 149.2 150.59 711200 150.59 down down correct
FAZ.US Direxion Shares ETF Trust 20260127 0 41.57 42.69 41.38 42.34 530800 42.34 up up correct
FBND.US Fidelity Total Bond ETF 20260127 0 46.18 46.235 46.1541 46.17 2868261 45.8649 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260127 0 220.07 221.31 218.95 219.67 45600 219.67 down down correct
FCG.US First Trust Natural Gas ETF 20260127 0 24.57 24.88 24.45 24.87 571100 24.87 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260127 0 74.26 74.26 73.51 73.75 111900 73.75 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260127 0 47.99 48.08 47.9702 48.08 80178 47.7433 up down incorrect
FDD.US First Trust Exchange 20260127 0 18.4 18.58 18.33 18.54 384500 18.54 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20260127 0 49.59 49.63 49.546 49.58 74471 49.0756 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260127 0 105.17 105.25 104.585 105.01 51257 105.01 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260127 0 46.49 46.89 46.46 46.79 573600 46.79 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260127 0 68.08 68.3 68.0339 68.23 76619 68.23 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260127 0 83.21 83.5385 82.9601 83.3635 5586 83.3635 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260127 0 87.33 87.96 87.3195 87.8665 55191 87.8665 up up correct
FDN.US First Trust Exchange 20260127 0 268.56 268.81 266.43 268.28 405900 268.28 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260127 0 61.95 62.14 61.71 61.9 16101 61.9 down down correct
FDVV.US Fidelity High Dividend ETF 20260127 0 57.75 58.16 57.67 58.15 831500 58.15 up up correct
FEDM.US FEDM 20260127 0 62.261 62.261 62.261 62.261 100 62.261
FEIG.US FEIG 20260127 0 41.485 41.485 41.485 41.485 100 41.1755
FENY.US Fidelity MSCI Energy Index ETF 20260127 0 27.34 27.59 27.25 27.55 2249400 27.55 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260127 0 55.03 55.53 55.03 55.41 85600 55.41 up up correct
FEUS.US FEUS 20260127 0 74.9182 74.9182 74.9182 74.9182 11 74.9182
FEZ.US SPDR EURO STOXX 50 ETF 20260127 0 67.79 68.55 67.78 68.34 2424800 68.34 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260127 0 22.1 22.175 22.09 22.175 2500 22.175 up up correct
FFND.US Northern Lights Fund Trust II 20260127 0 31.19 31.31 31.19 31.267 2500 31.267 up up correct
FFTY.US Innovator ETFs Trust 20260127 0 38.56 39.15 38.34 39.15 96861 39.15 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260127 0 31.76 32.07 31.76 32.02 198300 32.02 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260127 0 74.92 75.4 74.53 74.7 173900 74.7 down down correct
FIDI.US Fidelity International High Dividend ETF 20260127 0 27.21 27.47 27.21 27.44 109100 27.44 up up correct
FIDU.US Fidelity Covington Trust 20260127 0 88.64 89.07 88.31 88.91 63200 88.91 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260127 0 4.88 6.07 4.86 6.07 87800 6.07 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260127 0 43.45 43.54 43.36 43.466 148800 43.2017 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260127 0 24.37 24.59 24.28 24.53 35841 24.53 up up correct
FISK.US Empire State Realty OP L.P 20260127 0 6.59 6.59 6.59 6.59 103 6.546
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260127 0 25.936 26.009 25.936 25.975 22700 25.8 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260127 0 95.38 97.22 95.38 96.98 5000 96.98 up up correct
FIVA.US Fidelity International Value Factor ETF 20260127 0 36.73 36.98 36.73 36.93 196300 36.93 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260127 0 67.13 67.84 67.13 67.6993 20725 67.6993 up up correct
FIW.US First Trust Exchange 20260127 0 114.76 114.8 113.87 114.17 33600 114.17 down down correct
FLAU.US Franklin FTSE Australia ETF 20260127 0 33.58 33.96 33.52 33.957 10097 33.957 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260127 0 32.19 32.23 32.13 32.213 9900 32.213 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260127 0 22.72 23.01 22.7 22.99 119600 22.99 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20260127 0 50.1 50.26 49.91 50.25 148300 50.25 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20260127 0 21.69 21.72 21.681 21.685 289000 21.539 down up incorrect
FLCH.US Franklin FTSE China ETF 20260127 0 25.02 25.054 24.94 25.05 169000 25.05 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260127 0 21.76 21.76 21.724 21.7283 20688 21.5834 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260127 0 38.72 38.915 38.72 38.86 7500 38.86 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260127 0 35.44 35.68 35.423 35.67 63500 35.67 up up correct
FLGR.US Franklin FTSE Germany ETF 20260127 0 34.825 35.09 34.795 35.01 3900 35.01 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260127 0 20.54 20.5784 20.54 20.545 86652 20.4157 up up correct
FLIN.US Franklin FTSE India ETF 20260127 0 36.91 36.985 36.876 36.96 559100 36.96 up up correct
FLJH.US Franklin Templeton ETF Trust 20260127 0 38.93 39.09 38.91 38.91 33500 38.91 down down correct
FLJP.US Franklin FTSE Japan ETF 20260127 0 36.52 36.726 36.52 36.67 1466100 36.67 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260127 0 39.52 40.06 39.52 40.06 352200 40.06 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260127 0 28.11 28.46 28.09 28.41 105200 28.41 up up correct
FLLV.US Franklin Templeton ETF Trust 20260127 0 64.08 64.3 64.075 64.28 5554 63.991 up up correct
FLMB.US Franklin Liberty Federal Tax 20260127 0 23.8 23.89 23.8 23.86 10687 23.7495 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260127 0 25.09 25.09 25.04 25.07 574282 24.9205 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260127 0 37.89 38.24 37.735 38.24 17300 38.24 up up correct
FLRG.US Fidelity Covington Trust 20260127 0 38.78 38.8804 38.78 38.866 30511 38.866 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260127 0 30.84 30.84 30.83 30.83 660584 30.6228 down down correct
FLRT.US Pacer Funds Trust 20260127 0 47.23 47.24 47.19 47.205 62974 46.9121 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260127 0 34.43 34.5299 34.41 34.516 3698 34.516 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260127 0 27.241 27.26 27.011 27.26 91100 27.26 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260127 0 42.98 43.34 42.98 43.2831 15685 43.2831 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260127 0 50.8 50.8399 50.75 50.82 30742 50.4811 up up correct
FLTR.US VanEck Vectors ETF Trust 20260127 0 25.56 25.57 25.55 25.57 480900 25.3894 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260127 0 68.25 69.08 68.18 69.08 82400 69.08 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260127 0 25.06 25.07 25.05 25.07 31900 24.9184 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260127 0 15.78 20.78 15.4 20.4 110000 20.4 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260127 0 58.92 59.23 58.7 59.03 52600 59.03 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260127 0 48.44 48.77 48.25 48.46 14800 48.46 up up correct
FMNY.US First Trust Exchange 20260127 0 26.74 26.82 26.74 26.78 4500 26.6971 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260127 0 13.5 13.635 13.46 13.635 5700 13.635 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260127 0 76.17 76.17 75.53 75.78 160782 75.78 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260127 0 33.68 33.7 33.46 33.63 502400 33.63 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260127 0 27.62 27.67 27.58 27.64 114400 27.64 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260127 0 47.98 48.32 47.98 48.24 116400 48.24 up down incorrect
FNDE.US Schwab Strategic Trust 20260127 0 39.33 39.64 39.31 39.63 1199600 39.63 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260127 0 48.67 49.08 48.67 49.01 2022700 49.01 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260127 0 28.26 28.31 28.21 28.27 4764500 28.27 up up correct
FNGD.US MicroSectors FANG+ Index 20260127 0 5.38 5.45 5.3 5.32 2888850 53.2 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260127 0 200.2 202.21 200 201.95 14775 201.95 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260127 0 113.47 115 113.47 114.35 17338 114.35 up up correct
FNGS.US MicroSectors FANG+ ETN 20260127 0 67.3 67.74 67.13 67.55 74505 67.55 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260127 0 24.07 24.42 23.7708 24.26 5321322 24.26 up up correct
FORH.US ETF Opportunities Trust 20260127 0 25.28 25.374 25.28 25.374 100 25.374 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260127 0 18.32 18.32 18.3 18.31 894852 18.2182 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260127 0 19.45 19.45 19.44 19.445 427962 19.3602 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260127 0 166.5 166.51 165.7485 166.14 11315 166.14 down down correct
FQAL.US Fidelity Quality Factor ETF 20260127 0 77.03 77.37 77.03 77.27 73471 77.27 up up correct
FREL.US Fidelity Covington Trust 20260127 0 27.5 27.525 27.38 27.48 317400 27.48 down down correct
FRI.US First Trust S&P REIT Index Fund 20260127 0 27.86 27.87 27.79 27.87 4700 27.87 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260127 0 22.05 22.2 22.01 22.14 32500 22.14 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260127 0 44.33 44.39 44.27 44.37 198500 44.1031 up up correct
FSIG.US First Trust Exchange 20260127 0 19.15 19.16 19.14 19.15 266568 19.0778
FSMB.US First Trust Short Duration Managed Municipal ETF 20260127 0 20.14 20.14 20.0801 20.1 92539 20.0473 down down correct
FSMD.US Fidelity Covington Trust 20260127 0 46.2 46.2 45.75 45.97 73603 45.97 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260127 0 52.44 52.69 52.2 52.66 232900 52.66 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260127 0 228.82 230.42 228.11 229.61 256100 229.61 up up correct
FTSD.US Franklin ETF Trust 20260127 0 91.12 91.1499 91.03 91.09 30993 90.4896 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260127 0 20.08 20.105 20.08 20.105 80035 20.0591 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260127 0 55.62 56.45 55.41 56.32 207400 56.32 up up correct
FVAL.US Fidelity Value Factor ETF 20260127 0 73.88 73.99 73.67 73.89 66358 73.89 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260127 0 47.55 47.72 47.42 47.69 1403800 47.69 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260127 0 68.9 69.53 68.8851 69.39 66310 69.2755 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260127 0 132.18 133.09 132.18 133.09 16511 132.6507 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260127 0 71.59 72.07 71.59 71.96 99117 71.9464 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260127 0 70.01 70.01 69.53 69.6448 5926 69.6448 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260127 0 110.19 111.535 110.14 111.09 471146 110.9549 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260127 0 114.83 116.3 114.83 115.98 336800 115.98 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260127 0 64.64 65.22 64.64 65.22 7500 65.22 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260127 0 116.89 117.4 115.98 116.34 29500 116.34 down down correct
FXI.US iShares Trust 20260127 0 39.93 40.02 39.78 39.94 30575700 39.94 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260127 0 176.38 176.38 175.08 176.09 15347 176.09 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260127 0 17.81 17.97 17.73 17.92 333500 17.92 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260127 0 60.92 60.92 60.43 60.66 35800 60.66 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260127 0 16.73 16.78 16.71 16.76 3700 16.76 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260127 0 46.34 46.87 46.32 46.83 291000 46.83 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260127 0 60.03 60.45 59.95 60.36 410000 60.36 up up correct
FXZ.US First Trust Exchange 20260127 0 73.85 74.2725 73.8 74.2226 38524 74.2226 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260127 0 51.201 51.26 51.171 51.26 3719 51.26 up down incorrect
GAMR.US ETF Managers Trust 20260127 0 90.34 90.7326 90.34 90.7326 894 90.7326 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260127 0 100.16 100.17 100.16 100.16 789202 99.6131
GBLD.US Invesco MSCI Green Building ETF 20260127 0 18.489 18.489 18.478 18.478 558 18.3114 down up incorrect
GBUG.US iPath Gold ETN 20260127 0 55.56 55.56 52.39 55.05 191500 55.05 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260127 0 23.5 23.77 23.39 23.76 246500 23.76 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260127 0 41.69 41.697 41.63 41.63 41100 41.3936 down down correct
GDMA.US Alpha Architect ETF Trust 20260127 0 42.0762 42.2103 42.0762 42.2103 17482 42.2103 up up correct
GDOC.US Goldman Sachs ETF Trust 20260127 0 35.977 35.977 35.977 35.977 100 35.977
GDX.US VanEck Vectors Gold Miners ETF 20260127 0 107.92 109.38 103.88 109.29 30779100 109.29 up up correct
GDXD.US MicroSectors Gold Miners 20260127 0 4 4.44 3.805 3.82 2732530 38.2 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260127 0 144.66 147.8 139.47 147.42 6460100 147.42 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260127 0 468 489.89 417.02 488.51 691400 488.51 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260127 0 45.44 45.81 45.44 45.81 117720 45.81 up up correct
GGRW.US Gabelli ETFs Trust 20260127 0 35.47 35.47 35.353 35.353 600 35.353 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260127 0 45.59 45.72 45.59 45.69 19100 45.2121 up up correct
GIGB.US Goldman Sachs ETF Trust 20260127 0 46.49 46.54 46.47 46.475 59744 46.1504 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260127 0 72.3 73.24 72.24 73.16 154700 73.16 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260127 0 76.0093 76.0297 75.9075 75.9359 2254 75.9359 down down correct
GLD.US SPDR Gold Trust 20260127 0 465.07 476.49 463.95 476.1 28386200 476.1 up up correct
GLDM.US World Gold Trust 20260127 0 100.15 102.58 99.9 102.51 19705500 102.51 up up correct
GLDX.US USCF ETF Trust 20260127 0 39.93 40.1121 39.93 40.1121 7472 40.1121 up up correct
GLIN.US VanEck Vectors ETF Trust 20260127 0 44.9 45.06 44.78 45.06 37505 45.06 up up correct
GLL.US ProShares Trust II 20260127 0 18.91 19.01 17.99 18.04 9888400 18.04 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260127 0 38.06 38.36 38.06 38.35 37300 38.35 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260127 0 267.74 274.61 263.64 274.35 267200 274.35 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260127 0 146.13 146.77 146.07 146.77 14000 146.77 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260127 0 69.58 70.33 69.4 70.32 450700 70.32 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260127 0 54.27 54.51 52.36 54.51 65500 54.51 up down incorrect
GOEX.US Global X Funds 20260127 0 102.24 104.72 99.6 104.72 65200 104.72 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260127 0 60.92 61.295 60.92 61.24 17688 61.24 up up correct
GREK.US Global X MSCI Greece ETF 20260127 0 74.66 75.35 74.02 75.35 141300 75.35 up up correct
GRN.US iPath Series B Carbon ETN 20260127 0 34.48 34.575 34.46 34.537 667 34.537 up up correct
GRNB.US VanEck Vectors ETF Trust 20260127 0 24.42 24.4299 24.4001 24.41 12298 24.2431 down down correct
GSEU.US Goldman Sachs ETF Trust 20260127 0 47.985 48.4 47.985 48.32 12600 48.32 up down incorrect
GSG.US iShares S&P GSCI Commodity 20260127 0 24.87 25.24 24.81 25.23 287100 25.23 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260127 0 45.03 45.34 45.005 45.25 449800 45.25 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260127 0 47.759 47.759 47.759 47.759 100 47.4569
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260127 0 49.325 49.5 49.3025 49.481 4618 49.481 up up correct
GSLC.US Goldman Sachs ETF Trust 20260127 0 134.17 134.46 134.0301 134.33 165482 134.33 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260127 0 37.59 37.64 37.59 37.632 2100 37.632 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260127 0 79.81 79.81 79.31 79.635 16500 79.635 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260127 0 50.21 50.22 50.2046 50.21 1007005 50.0368
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260127 0 43.04 43.41 43.04 43.3767 4472 43.3767 up up correct
GTO.US Invesco Total Return Bond ETF 20260127 0 47.5 47.54 47.465 47.48 161762 47.3021 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260127 0 51.37 51.99 51.33 51.98 665000 51.98 up up correct
GURU.US Global X Guru Index ETF 20260127 0 62.43 62.43 62.29 62.3856 1163 62.3856 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260127 0 24.79 25.29 24.505 24.96 562400 24.96 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260127 0 160.58 161.147 160.14 160.62 9200 160.62 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260127 0 44.35 44.64 44.28 44.63 26000 44.63 up up correct
GXC.US SPDR Index Shares Funds 20260127 0 103.19 103.5 103.01 103.47 35400 103.47 up up correct
GXG.US Global X MSCI Colombia ETF 20260127 0 43.29 43.7399 43.24 43.62 122692 43.62 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260127 0 13.83 13.83 13.6 13.6 13000 13.5183 down down correct
HACK.US ETF Series Solutions 20260127 0 81.1 81.64 80.58 80.96 99700 80.96 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260127 0 36.08 36.3663 36.08 36.3663 744 36.3663 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260127 0 67.86 68.76 67.8 68.76 26300 68.76 up down incorrect
HAUZ.US DBX ETF Trust 20260127 0 24.27 24.43 24.22 24.36 98700 24.36 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260127 0 41.48 41.615 41.48 41.532 18200 41.532 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260127 0 31.81 32.07 31.81 32.015 168500 32.015 up up correct
HDG.US ProShares Hedge Replication ETF 20260127 0 52.58 52.58 52.5 52.5 500 52.5 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260127 0 16.17 16.37 16.17 16.3247 74675 16.3247 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260127 0 16.16 16.16 15.63 15.79 1600 15.5617 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260127 0 36.88 37.0301 36.87 37.0301 914 37.0301 up down incorrect
HDV.US iShares Core High Dividend ETF 20260127 0 129.16 130.46 129 130.39 421000 130.39 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260127 0 54.64 54.84 54.43 54.56 37400 54.56 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260127 0 32.4972 32.54 32.4701 32.49 40165 32.49 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260127 0 54.66 54.882 54.55 54.55 17206 54.55 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260127 0 48 48 45.45 45.51 39600 45.51 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260127 0 34.44 34.61 34.297 34.51 528900 34.51 up up correct
HHH.US ETF Managers Trust 20260127 0 80.95 81.08 80.25 80.74 375100 80.74 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260127 0 74.48 74.9694 73.74 74.62 30552 74.62 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260127 0 4.33 4.37 4.295 4.33 82510 43.3
HIPS.US GraniteShares HIPS US High Income ETF 20260127 0 12.12 12.24 12.1076 12.24 23163 12.0232 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260127 0 39.43 39.4684 39.35 39.41 151998 39.1919 down down correct
HOLD.US AdvisorShares Trust 20260127 0 32.3477 32.3477 32.3477 32.3477 59 32.3477
HOMZ.US ETF Series Solutions 20260127 0 47.55 47.7 47.54 47.54 3244 47.4463 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260127 0 40.77 40.79 40.66 40.666 29600 40.666 down down correct
HTAB.US Hartford Exchange 20260127 0 19.23 19.24 19.205 19.23 35400 19.1147
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260127 0 37.6 37.73 37.475 37.5 4900 37.5 down down correct
HTRB.US Hartford Total Return Bond ETF 20260127 0 34.27 34.306 34.25 34.25 635016 34.036 down down correct
HTUS.US Exchange Traded Concepts Trust 20260127 0 40.19 40.23 40.1646 40.1646 6508 40.1646 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260127 0 39.45 39.509 39.36 39.509 20800 39.509 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260127 0 47.37 47.4 47.305 47.335 423200 46.878 down down correct
HYDW.US DBX ETF Trust 20260127 0 47.36 47.36 47.311 47.32 8000 46.9128 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260127 0 20.19 20.19 20.164 20.19 97645 19.976
HYG.US iShares Trust 20260127 0 81.18 81.22 81.14 81.17 22961500 80.3771 down down correct
HYGH.US iShares U.S. ETF Trust 20260127 0 87.01 87.0737 86.9101 87.045 33422 86.1415 up up correct
HYGV.US FlexShares Trust 20260127 0 41.07 41.1 41.06 41.06 134200 40.5893 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260127 0 37.09 37.11 37.07 37.08 1351889 36.7014 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260127 0 25.1 25.1175 25.07 25.09 1031279 24.904 down down correct
HYS.US PIMCO 0 20260127 0 95.44 95.44 95.3 95.3 93695 94.1073 down down correct
HYTR.US CP High Yield Trend ETF 20260127 0 21.86 21.88 21.86 21.866 23100 21.6691 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260127 0 42.541 42.55 42.5201 42.53 2499 42.0884 down down correct
IAI.US iShares U.S. Broker 20260127 0 185.46 185.93 184.21 185.02 697300 185.02 down down correct
IAK.US iShares U.S. Insurance ETF 20260127 0 131.2 131.29 130.32 130.73 46600 130.73 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260127 0 31.35 31.35 31.26 31.2977 16898 31.2977 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260127 0 57.43 57.84 57.35 57.77 157800 57.77 up up correct
IAU.US iShares Gold Trust 20260127 0 95.25 97.58 95.03 97.48 20377800 97.48 up up correct
IAUM.US iShares® Gold Trust Micro 20260127 0 50.44 51.66 50.32 51.62 11156500 51.62 up up correct
IBD.US Northern Lights Fund Trust IV 20260127 0 24.08 24.21 24.08 24.21 55410 24.1325 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260127 0 24.26 24.28 24.26 24.28 1475942 24.1161 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260127 0 24.33 24.34 24.32 24.33 1357940 24.1608
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260127 0 25.5 25.52 25.5 25.51 626953 25.3241 up up correct
IBDU.US iShares Trust 20260127 0 23.46 23.48 23.44 23.48 588600 23.3049 up up correct
IBDV.US iShares Trust 20260127 0 22.1 22.127 22.1 22.12 817900 21.9571 up up correct
IBDW.US iShares Trust 20260127 0 21.18 21.2 21.179 21.19 407300 21.0289 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260127 0 33.03 33.13 32.73 33.03 285206 32.8913
IBUY.US Amplify Online Retail ETF 20260127 0 74.72 74.72 73.85 74.32 2207 74.32 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260127 0 87.12 87.85 87.09 87.69 2004000 87.69 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260127 0 37.72 38.085 37.72 38.05 74730 38.05 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260127 0 34.92 35.1 34.88 35.04 37800 35.04 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260127 0 58.44 58.88 58.41 58.8 656100 58.8 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260127 0 29.5 29.85 29.4767 29.65 27121 29.65 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260127 0 40.4 40.74 40.4 40.6 40100 40.6 up up correct
IDRV.US iShares Trust 20260127 0 39.91 40.24 39.871 40.24 10000 40.24 up up correct
IDU.US iShares U.S. Utilities ETF 20260127 0 109.27 110.77 108.61 110.5 94800 110.5 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260127 0 17.23 17.31 17.19 17.22 218000 17.22 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260127 0 73.46 74 73.4 73.95 18532200 73.95 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260127 0 74.92 75.61 74.92 75.38 645038 75.38 up up correct
IEV.US iShares Trust 20260127 0 72.27 73 72.27 72.84 319914 72.84 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260127 0 25.5 25.98 25.5 25.78 252500 25.78 up up correct
IFED.US IFED 20260127 0 45.752 45.752 45.752 45.752 100 45.752
IG.US Principal Exchange 20260127 0 20.97 20.98 20.96 20.965 16565 20.7979 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260127 0 24.97 24.9799 24.94 24.957 78976 24.7442 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260127 0 51.02 51.105 50.895 50.93 1515769 50.4885 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260127 0 131.69 132.53 131.39 132.25 347880 132.25 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260127 0 49.12 49.35 48.6 48.75 126100 48.75 down down correct
IHDG.US WisdomTree Trust 20260127 0 50.43 50.5 50.28 50.3 264200 50.3 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260127 0 86.64 87.85 86.64 87.02 47900 87.02 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260127 0 46.77 47.05 45.08 45.2 1284900 45.2 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260127 0 60.69 60.75 60.35 60.44 2437700 60.44 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260127 0 22.36 22.5 22.32 22.46 63638 22.2682 up down incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260127 0 24.795 24.8099 24.795 24.805 3415 24.7205 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260127 0 37.13 37.26 37.085 37.23 65200 37.23 up down incorrect
IJH.US iShares Trust 20260127 0 69.7 69.7 69.34 69.61 10027500 69.61 down up incorrect
IJJ.US iShares S&P Mid 20260127 0 137.77 137.81 137.05 137.62 138900 137.62 down up incorrect
IJK.US iShares S&P Mid 20260127 0 102.94 103.17 102.5426 102.94 188136 102.94
IJR.US iShares Core S&P Small 20260127 0 128 128.2 127.07 127.66 4132300 127.66 down down correct
IJS.US iShares S&P Small 20260127 0 121.32 121.5 120.62 121.23 135300 121.23 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260127 0 34.4438 34.4899 34.41 34.43 7496 34.43 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260127 0 96.03 96.3442 96 96.2452 10706 96.2452 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20260127 0 105.75 106.1466 105.46 105.91 35884 105.91 up down incorrect
ILCV.US iShares Morningstar Value ETF 20260127 0 96.24 96.5999 96.24 96.51 32950 96.51 up down incorrect
ILDR.US First Trust Exchange 20260127 0 33.82 34.01 33.67 33.89 29600 33.89 up down incorrect
ILF.US iShares Latin America 40 ETF 20260127 0 35.76 36.21 35.74 36.16 6139900 36.16 up up correct
ILTB.US iShares Trust 20260127 0 50.16 50.19 50.0112 50.0112 32605 49.614 down down correct
IMCB.US iShares Morningstar Mid 20260127 0 85.95 86.22 85.95 86.13 48700 86.13 up up correct
IMCG.US iShares Morningstar Mid 20260127 0 83.48 83.58 83.1147 83.45 153559 83.45 down down correct
IMTB.US iShares Core 5 20260127 0 44.26 44.3389 44.26 44.3 15262 43.9793 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260127 0 51.27 51.761 51.27 51.71 606800 51.71 up up correct
INCO.US Columbia India Consumer ETF 20260127 0 60.88 61.01 60.8701 60.99 22814 60.99 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260127 0 51.75 51.84 51.57 51.84 41400 51.84 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260127 0 38.12 38.845 38.12 38.445 12525 38.4175 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260127 0 49.97 50.194 49.511 50.194 295400 50.194 up up correct
INKM.US SSGA Active Trust 20260127 0 33.87 33.9 33.82 33.9 3300 33.9 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260127 0 24.22 24.27 24.22 24.27 280500 24.1459 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260127 0 40.02 40.3 40.02 40.26 258900 40.26 up up correct
IOCT.US Innovator ETFs Trust 20260127 0 35.9 35.95 35.8601 35.95 11786 35.95 up up correct
IOO.US iShares Global 100 ETF 20260127 0 129.06 130.06 129.06 129.78 314300 129.78 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260127 0 77.82 78.34 77.82 78.28 67400 78.28 up up correct
IPAY.US ETF Series Solutions 20260127 0 51.27 51.27 50.374 50.51 17000 50.51 down down correct
IPO.US Renaissance IPO ETF 20260127 0 47.6 47.74 47 47.38 19800 47.38 down down correct
IPOS.US Renaissance International IPO ETF 20260127 0 19.45 19.49 19.45 19.49 1600 19.49 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260127 0 32.74 32.99 32.74 32.96 98600 32.96 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260127 0 39.45 39.75 39.21 39.75 16600 39.75 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260127 0 48.08 48.495 48.08 48.39 1153800 48.39 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260127 0 37.15 37.35 36.36 37.35 2198 37.35 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260127 0 56.21 56.26 56.181 56.181 900 56.181 down up incorrect
ISCB.US iShares Morningstar Small 20260127 0 68.9 68.9 68.48 68.6407 4847 68.6407 down up incorrect
ISCF.US iShares Trust 20260127 0 44.63 45 44.63 44.94 29200 44.94 up down incorrect
ISCG.US iShares Morningstar Small 20260127 0 58.95 58.95 58.53 58.78 26200 58.78 down down correct
ISCV.US iShares Morningstar Small 20260127 0 72.36 72.36 71.94 72.18 13844 72.18 down down correct
ISRA.US VanEck Vectors Israel ETF 20260127 0 64.7 64.7 63.79 64.13 14727 64.13 down down correct
ISWN.US Amplify ETF Trust 20260127 0 22.33 22.353 22.33 22.353 700 22.353 up up correct
ITAN.US Alpha Architect ETF Trust 20260127 0 38.17 38.2121 38.0814 38.1319 4893 38.1319 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260127 0 63.18 63.3191 62.71 63.257 8405 63.257 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260127 0 151.99 152.38 151.72 152.16 1658800 152.16 up up correct
IVE.US iShares Trust 20260127 0 216.68 217.03 216.33 216.74 767500 216.74 up up correct
IVES.US ETF Managers Trust 20260127 0 33.23 33.44 33.03 33.33 452800 33.33 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260127 0 40.48 40.835 40.48 40.74 1332900 40.74 up up correct
IVOG.US Vanguard S&P Mid 20260127 0 128.05 128.07 127.45 127.91 10214 127.91 down down correct
IVOL.US Krane Shares Trust 20260127 0 18.73 18.81 18.73 18.8 205000 18.6872 up up correct
IVOO.US Vanguard Admiral Funds 20260127 0 118.08 118.08 117.48 117.9 69547 117.9 down down correct
IVOV.US Vanguard S&P Mid 20260127 0 105.78 105.81 105.275 105.628 18803 105.628 down down correct
IVV.US iShares Core S&P 500 ETF 20260127 0 697.28 699.63 696.66 698.65 8645900 698.65 up up correct
IVW.US iShares S&P 500 Growth ETF 20260127 0 124.99 125.79 124.89 125.48 2492000 125.48 up up correct
IWB.US iShares Russell 1000 ETF 20260127 0 380.69 381.73 380.19 381.28 603100 381.28 up up correct
IWC.US iShares Micro 20260127 0 170.93 173.15 170.1 173.15 175700 173.15 up up correct
IWD.US iShares Russell 1000 Value ETF 20260127 0 218.89 219.33 218.46 219.12 1610700 219.12 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260127 0 51.7952 51.7952 51.7952 51.7952 3 51.7952
IWF.US iShares Russell 1000 Growth ETF 20260127 0 473.68 475.7 472.53 474.45 1406000 474.45 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260127 0 57.03 57.305 57.03 57.199 900 57.199 up up correct
IWL.US iShares Russell Top 200 ETF 20260127 0 172.77 173.44 172.63 173.21 45841 173.21 up up correct
IWM.US iShares Trust 20260127 0 264.05 264.86 262.66 264.73 26975500 264.73 up down incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260127 0 26.65 26.76 26.65 26.76 1300 26.76 up down incorrect
IWN.US iShares Russell 2000 Value ETF 20260127 0 194.77 195.77 194.27 195.66 874800 195.66 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20260127 0 345.59 346.38 343.33 346.11 167800 346.11 up down incorrect
IWP.US iShares Russell Mid 20260127 0 140.45 140.45 139.53 139.91 602900 139.91 down down correct
IWR.US iShares Russell Mid 20260127 0 100.65 100.79 100.28 100.52 1388300 100.52 down down correct
IWS.US iShares Russell Mid 20260127 0 148.24 148.49 147.76 148.13 163700 148.13 down down correct
IWV.US iShares Russell 3000 ETF 20260127 0 395.12 396.27 394.7 395.84 106800 395.84 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260127 0 95.18 95.38 95 95.28 153000 95.28 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260127 0 276.57 277.91 276 277.06 211000 277.06 up up correct
IXC.US iShares Global Energy ETF 20260127 0 45.91 46.35 45.76 46.34 516700 46.34 up up correct
IXG.US iShares Global Financials ETF 20260127 0 121.65 121.92 121.17 121.75 46300 121.75 up up correct
IXJ.US iShares Global Healthcare ETF 20260127 0 99.67 100.5 99.605 99.73 651495 99.73 up up correct
IXN.US iShares Global Tech ETF 20260127 0 109.04 110.18 108.93 109.85 951100 109.85 up up correct
IXP.US iShares Global Comm Services ETF 20260127 0 123.08 123.11 122.5 122.83 10100 122.83 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260127 0 105.42 105.42 104.75 105.15 24500 105.15 down down correct
IYE.US iShares U.S. Energy ETF 20260127 0 52.21 52.7 52.04 52.57 608900 52.57 up up correct
IYF.US iShares U.S. Financials ETF 20260127 0 127.33 127.49 126.31 126.82 155100 126.82 down down correct
IYG.US iShares U.S. Financial Services ETF 20260127 0 90.16 90.26 89.54 89.8 91756 89.8 down down correct
IYH.US iShares U.S. Healthcare ETF 20260127 0 65.56 66.1 65.33 65.42 547192 65.42 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260127 0 70.11 70.83 70.11 70.78 152800 70.78 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260127 0 174.98 176.22 174.34 176.08 67013 176.08 up up correct
IYR.US iShares U.S. Real Estate ETF 20260127 0 96.08 96.19 95.57 96.03 6117200 96.03 down down correct
IYW.US iShares U.S. Technology ETF 20260127 0 203.13 204.42 202.6 203.7 610900 203.7 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260127 0 169 169.5309 168.9562 169.35 27589 169.35 up up correct
JAAA.US Janus Detroit Street Trust 20260127 0 50.78 50.78 50.75 50.77 5410800 50.3956 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260127 0 46.59 46.59 46.52 46.52 38862 46.2074 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260127 0 55.571 55.571 55.571 55.571 174 55.571
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260127 0 1.59 1.7 1.51 1.51 2439292 30.2 down down correct
JEPI.US J.P. Morgan Exchange 20260127 0 58.61 58.63 58.44 58.59 4964500 57.9036 down down correct
JETS.US U.S. Global Jets ETF 20260127 0 28.32 28.365 27.73 27.86 9539900 27.86 down down correct
JHCB.US John Hancock Exchange 20260127 0 21.609 21.63 21.6 21.63 14500 21.5179 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260127 0 35.49 35.76 35.1 35.71 138156 35.71 up up correct
JHMB.US John Hancock Exchange 20260127 0 22.27 22.3 22.26 22.29 92400 22.1941 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260127 0 43.72 44.14 43.72 44.07 66700 44.07 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260127 0 81.99 82.212 81.91 82.11 16876 82.11 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260127 0 68.95 69.04 68.721 68.92 219200 68.92 down down correct
JHMU.US John Hancock Exchange 20260127 0 26.42 26.437 26.4 26.42 6000 26.3218
JHSC.US John Hancock Multifactor Small Cap ETF 20260127 0 44.9 44.9 44.66 44.71 168956 44.71 down up incorrect
JIG.US J.P. Morgan Exchange 20260127 0 78.28 78.92 78.2 78.92 17200 78.92 up down incorrect
JIGB.US J.P. Morgan Exchange 20260127 0 46.04 46.045 46.0105 46.0105 1984 45.6446 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260127 0 96.03 96.3442 96 96.2452 10706 96.2452 up up correct
JKE.US iShares Morningstar Growth ETF 20260127 0 105.75 106.1466 105.46 105.91 35884 105.91 up up correct
JKF.US iShares Morningstar Value ETF 20260127 0 96.24 96.5999 96.24 96.51 32950 96.51 up up correct
JKG.US iShares Morningstar Mid 20260127 0 85.95 86.22 85.95 86.129 48686 86.129 up up correct
JKJ.US iShares Morningstar Small 20260127 0 68.9 68.9 68.48 68.6407 4847 68.6407 down down correct
JKK.US iShares Morningstar Small 20260127 0 58.95 58.95 58.5315 58.78 26219 58.78 down down correct
JMBS.US Janus Henderson Mortgage 20260127 0 45.96 45.9999 45.9201 45.94 860185 45.5422 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260127 0 70.76 70.98 70.7 70.88 201655 70.88 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260127 0 97.92 97.97 97.88 97.91 3218531 96.8243 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260127 0 328.07 342.63 305.1 340.8 330800 340.8 up up correct
JOJO.US Tidal ETF Trust 20260127 0 15.712 15.712 15.709 15.709 400 15.578 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260127 0 70 70.13 67.82 68.57 216500 68.57 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260127 0 65.47 65.96 65.47 65.96 13400 65.96 up up correct
JPIE.US J.P. Morgan Exchange 20260127 0 46.4 46.43 46.395 46.42 1472900 46.0101 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260127 0 72.11 72.61 72.11 72.581 62400 72.581 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260127 0 40.495 40.495 40.485 40.485 2823 40.1124 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260127 0 113.56 113.76 113.41 113.71 5926 113.71 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260127 0 53.64 53.64 53.285 53.61 28327 53.61 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260127 0 129.287 129.61 129.235 129.584 4600 129.584 up up correct
JPXN.US iShares JPX 20260127 0 92 92.45 91.99 92.18 71500 92.18 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260127 0 64.81 64.81 64.59 64.69 287700 64.69 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260127 0 47.64 47.657 47.62 47.625 246700 47.2856 down up incorrect
JSTC.US Tidal ETF Trust 20260127 0 21.01 21.01 20.915 20.96 3457 20.96 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260127 0 62.74 62.9 62.74 62.8215 27964 62.8215 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260127 0 98.35 98.696 98.35 98.642 1500 98.642 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260127 0 51.0064 51.1787 51.0064 51.1 24619 51.1 up down incorrect
JXI.US iShares Global Utilities ETF 20260127 0 80.83 81.95 80.7 81.87 15900 81.87 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260127 0 33 33.11 32.68 33.11 16300 33.11 up up correct
KBA.US KraneShares Trust 20260127 0 30.92 31.04 30.87 30.99 242700 30.99 up up correct
KBE.US SPDR S&P Bank ETF 20260127 0 63.33 63.61 62.92 63.32 904100 63.32 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260127 0 15.6 15.629 15.39 15.603 20400 15.603 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20260127 0 158.06 158.06 156.06 156.6 10700 156.6 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260127 0 27.62 27.99 27.52 27.78 418900 27.78 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260127 0 41.75 42.4 41.71 42.15 76500 42.15 up down incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20260127 0 29.06 29.2971 29.06 29.2971 1604 29.2971 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260127 0 27.97 28.182 27.528 27.73 12900 27.73 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260127 0 24.83 24.84 24.83 24.83 2600 24.4591
KIE.US SPDR S&P Insurance ETF 20260127 0 58.33 58.33 57.51 57.59 974000 57.59 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260127 0 54.76 54.95 54.76 54.9303 625 54.9303 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260127 0 26.42 26.66 26.33 26.59 55800 26.59 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260127 0 12.0739 12.0739 12.0739 12.0739 6 12.0739
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260127 0 123.6299 123.6299 123.6299 123.6299 169 123.6299
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260127 0 19.46 20.05 17.77 18.81 24742600 18.81 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260127 0 65.21 65.99 65.02 65.84 60800 65.84 up up correct
KONG.US ETF Opportunities Trust 20260127 0 31.2781 31.2781 31.2781 31.2781 1 31.2781
KORP.US American Century Diversified Corporate Bond ETF 20260127 0 47.59 47.59 47.5 47.51 59954 47.1121 down down correct
KORU.US Direxion Shares ETF Trust 20260127 0 340.82 353.41 339.72 352.49 178500 352.49 up up correct
KRBN.US KraneShares Global Carbon ETF 20260127 0 35.08 35.37 35.08 35.28 97114 35.28 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260127 0 68.12 68.52 67.72 68.26 11458200 68.26 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260127 0 39.93 40.125 39.83 40.12 665400 40.12 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260127 0 21.9 22.13 21.76 21.92 106700 21.92 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260127 0 18.09 18.15 18 18.05 34900 18.05 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260127 0 26.39 26.468 26.38 26.468 600 26.468 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260127 0 36.035 36.05 35.72 35.9 23865100 35.9 down down correct
KXI.US iShares Global Consumer Staples ETF 20260127 0 67.51 67.86 67.29 67.86 42800 67.86 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260127 0 17.83 18.0288 17.025 17.6 1658200 17.6 down up incorrect
LABU.US Direxion Shares ETF Trust 20260127 0 179.9 187.706 177.81 181.89 409700 181.89 up down incorrect
LCR.US Leuthold Core ETF 20260127 0 38.77 38.82 38.74 38.819 6800 38.819 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260127 0 57.85 58.054 57.64 58.054 4100 58.054 up down incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260127 0 75.104 75.24 75.07 75.1647 16433 75.1647 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260127 0 96.145 96.17 96.1018 96.1455 31874 95.5276 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260127 0 42.5 42.745 42.47 42.71 329535 42.71 up up correct
LGH.US HCM Defender 500 Index ETF 20260127 0 63.05 63.3881 63.03 63.2711 43028 63.2711 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260127 0 181.89 182.39 181.77 182.27 55500 182.27 up up correct
LGOV.US First Trust Exchange 20260127 0 21.85 21.86 21.775 21.79 106900 21.7141 down down correct
LIT.US Global X Funds 20260127 0 74.39 75.26 74.21 75.2 315468 75.2 up up correct
LOPP.US Gabelli ETFs Trust 20260127 0 35.54 35.54 35.53 35.534 3100 35.534 down down correct
LOUP.US Innovator ETFs Trust 20260127 0 81.57 82.14 81.5 82.14 6484 82.14 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260127 0 110.84 110.9954 110.74 110.81 27166189 110.0228 down down correct
LQDB.US iShares Trust 20260127 0 87.495 87.495 87.495 87.495 200 86.8199
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260127 0 94.2 94.23 94.06 94.14 169000 93.2702 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260127 0 70.06 70.245 70.01 70.14 300571 70.14 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260127 0 49.17 49.17 48.58 48.59 5500 48.59 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260127 0 46.72 46.72 46.45 46.51 10300 46.51 down down correct
LSAT.US Two Roads Shared Trust 20260127 0 39.21 39.21 38.68 38.9 11632 38.9 down down correct
LTL.US ProShares Ultra Telecommunications 20260127 0 28.08 28.08 27.75 27.83 3500 27.83 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260127 0 52.4 52.44 52.22 52.3 49200 52.3 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260127 0 55.5199 55.5199 55.5199 55.5199 155 55.5199
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260127 0 20.71 20.72 20.67 20.6952 3037 20.6952 down down correct
MBOX.US Freedom Day Dividend ETF 20260127 0 36.85 36.8962 36.8399 36.8962 3239 36.8962 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260127 0 20.87 20.87 20.84 20.84 4601 20.7136 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260127 0 636.16 636.72 633.38 635.77 584200 635.77 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260127 0 98.17 98.42 97.8 98.21 558300 98.21 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260127 0 88.63 88.675 88.19 88.54 406975 88.54 down down correct
META.US Roundhill Ball Metaverse ETF 20260127 0 674.59 676.815 664.66 672.97 13297350 672.97 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260127 0 34.86 35 33.745 34.79 97457 34.79 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260127 0 40.79 41.19 40.715 41.1448 32521 41.1448 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260127 0 25.69 25.98 25.69 25.934 17600 25.934 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260127 0 58.69 58.83 58.69 58.78 3122 58.78 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260127 0 254.3 255.3999 254.245 254.96 134094 254.96 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260127 0 412.5 414.59 411.62 413.2 282300 413.2 up up correct
MGV.US Vanguard World Fund 20260127 0 146.3 146.67 146.16 146.54 247700 146.54 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260127 0 67.94 68.23 67.94 68.005 4600 67.9869 up up correct
MIDE.US DBX ETF Trust 20260127 0 34.598 34.598 34.598 34.598 34 34.598
MIDU.US Direxion Shares ETF Trust 20260127 0 58.97 58.97 58.17 58.84 68700 58.84 down down correct
MINO.US PIMCO ETF Trust 20260127 0 45.61 45.62 45.56 45.57 46500 45.2726 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260127 0 100.65 100.67 100.65 100.66 1478963 99.9814 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260127 0 28.95 28.979 28.17 28.2 30100 28.2 down down correct
MLPA.US Global X MLP ETF 20260127 0 50.82 51.2 50.7351 51.11 167655 50.1303 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260127 0 26.42 26.66 26.4 26.598 17200 26.598 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260127 0 62.25 62.75 62.25 62.735 844 62.735 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260127 0 63.54 64.28 63.54 64.15 235445 63.4414 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260127 0 24.06 24.11 24.06 24.09 48328 23.9365 up down incorrect
MMIT.US IndexIQ Active ETF Trust 20260127 0 24.46 24.51 24.46 24.505 258279 24.3658 up down incorrect
MMLG.US First Trust Exchange 20260127 0 35.35 35.5 35.35 35.42 4400 35.42 up down incorrect
MMSC.US MMSC 20260127 0 25.928 25.97 25.8557 25.9427 9904 25.9427 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260127 0 298.45 300.11 298.45 299.7641 1444 299.7641 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20260127 0 36.09 36.26 36.09 36.22 14172 36.22 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260127 0 80.31 81.21 80.24 81.15 789700 81.15 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260127 0 11.17 11.35 11.15 11.35 1101800 11.35 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260127 0 57.55 57.97 57.3 57.97 1778 57.97 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260127 0 4.56 4.62 4.35 4.37 6042100 4.37 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260127 0 44.69 44.73 44.5 44.5818 11548 44.4531 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260127 0 39.68 41 39.68 40.46 1500 40.46 up up correct
MUB.US iShares Trust 20260127 0 107.68 107.765 107.655 107.73 2768038 107.163 up up correct
MUNI.US PIMCO ETF Trust 20260127 0 52.77 52.77 52.74 52.75 253484 52.4721 down down correct
MUSI.US American Century Multisector Income ETF 20260127 0 44.32 44.36 44.32 44.34 18000 43.9491 up up correct
MUST.US Columbia Multi 20260127 0 20.82 20.85 20.78 20.78 117013 20.676 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260127 0 16.5 16.546 16.5 16.546 400 15.9066 up up correct
MVV.US ProShares Ultra MidCap400 20260127 0 77.08 77.2 76.67 77.09 5406 77.09 up up correct
MXI.US iShares Global Materials ETF 20260127 0 108.87 109.52 108.52 109.51 50000 109.51 up up correct
MYY.US ProShares Short MidCap400 20260127 0 16.69 16.73 16.66 16.6777 4931 16.6777 down down correct
MZZ.US ProShares UltraShort MidCap400 20260127 0 7.14 7.19 7.14 7.1495 917 7.1495 up up correct
NACP.US Impact Shares Trust I 20260127 0 51.73 51.8 51.73 51.79 900 51.79 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260127 0 60.9 60.9 58.39 59.26 1104600 59.26 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260127 0 78.2 78.92 77.79 78.91 73400 78.91 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260127 0 36.18 36.305 36.18 36.305 448 36.305 up up correct
NERD.US Listed Funds Trust 20260127 0 24.475 24.5 24.42 24.42 2818 24.42 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260127 0 24.72 24.875 24.689 24.77 14900 24.5676 up up correct
NFLT.US Virtus Newfleet Multi 20260127 0 23.08 23.13 23.08 23.115 78160 23.016 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260127 0 61.33 61.74 61.33 61.74 38700 61.74 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260127 0 150.33 156.03 148.34 155.7 860800 155.7 up up correct
NORW.US Global X MSCI Norway ETF 20260127 0 32.53 32.82 32.42 32.76 26100 32.76 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260127 0 12.574 12.68 12.213 12.3 960 61.5 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260127 0 21.38 21.809 21.038 21.65 62100 21.65 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260127 0 41.73 41.93 41.67 41.899 4900 41.899 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260127 0 46.18 46.47 46.14 46.47 10600 46.47 up up correct
NTSX.US WisdomTree Trust 20260127 0 55.58 55.82 55.46 55.74 97800 55.74 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260127 0 21.2801 21.2801 21.2566 21.2566 11309 21.1118 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260127 0 22.43 22.4399 22.415 22.415 78265 22.2788 down up incorrect
NUGO.US Nushares ETF Trust 20260127 0 39.774 40.11 39.774 40.004 400 40.004 up down incorrect
NUGT.US Direxion Shares ETF Trust 20260127 0 287.05 295.11 266 294.5 928800 294.5 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260127 0 21.73 21.74 21.705 21.71 25600 21.4909 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260127 0 23.37 23.42 23.37 23.41 20775 23.2711 up up correct
NWLG.US Nuveen Winslow Large 20260127 0 37.6574 37.6574 37.6574 37.6574 14 37.6574
NYF.US iShares New York Muni Bond ETF 20260127 0 53.8 53.8176 53.7801 53.805 85449 53.5316 up up correct
OALC.US Unified Series Trust 20260127 0 36.33 36.46 36.33 36.4081 36784 36.4081 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260127 0 29.18 29.4069 29.18 29.4069 6607 29.4069 up up correct
OCIO.US ClearShares OCIO ETF 20260127 0 35.545 35.57 35.48 35.565 2800 35.565 up up correct
OEF.US iShares S&P 100 ETF 20260127 0 344.33 345.67 343.99 344.95 270200 344.95 up up correct
OIH.US VanEck Vectors ETF Trust 20260127 0 347.04 353.16 347 351.31 561200 351.31 up up correct
OILU.US Bank of Montreal 20260127 0 30.03 30.8 29.54 30.42 222800 30.42 up up correct
OND.US ProShares Trust 20260127 0 41.38 41.52 41.38 41.483 1000 41.483 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260127 0 135.8872 136.0132 135.8872 136.0132 384 136.0132 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260127 0 137.97 138.0086 137.76 138.0086 4237 138.0086 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260127 0 119.94 120.215 119.715 119.95 17000 119.95 up up correct
ONLN.US ProShares Online Retail ETF 20260127 0 62.55 62.64 61.78 62.37 5973 62.37 down down correct
ONOF.US Global X Funds 20260127 0 38.19 38.35 38.19 38.3236 3050 38.3236 up up correct
OPER.US ETF Series Solutions 20260127 0 100.27 100.29 100.26 100.26 6500 99.7121 down down correct
OUNZ.US VanEck Merk Gold Trust 20260127 0 48.69 49.87 48.58 49.84 2954300 49.84 up up correct
OVB.US Overlay Shares Core Bond ETF 20260127 0 20.71 20.75 20.701 20.701 6500 20.5154 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260127 0 31.43 31.473 31.35 31.473 4500 30.931 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260127 0 54.385 54.61 54.385 54.525 9600 53.5848 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260127 0 39.881 39.948 39.881 39.92 3900 39.92 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260127 0 21.65 21.705 21.65 21.695 2600 21.5095 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260127 0 38.05 38.068 37.99 38.039 3700 37.3849 down down correct
OVT.US Listed Funds Trust 20260127 0 22.07 22.14 22.06 22.1 11400 21.8683 up up correct
OWNS.US Impact Shares Trust I 20260127 0 17.57 17.6 17.57 17.57 19900 17.57
PAB.US PGIM ETF Trust 20260127 0 42.93 42.93 42.86 42.862 10800 42.5656 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260127 0 54.15 54.185 54.03 54.06 6900 53.9609 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260127 0 177.57 178.16 168.57 174.99 1345300 174.99 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260127 0 49.022 49.22 49.022 49.22 1600 49.1354 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20260127 0 18.12 18.34 18.11 18.26 45100 18.26 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260127 0 83.44 83.55 82.84 83.25 5300 83.25 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260127 0 47.14 47.78 47.14 47.78 15405 47.78 up up correct
PBP.US Invesco Exchange 20260127 0 22.83 22.92 22.83 22.885 73605 22.6826 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260127 0 35.21 35.87 34.97 35.8 466300 35.8 up up correct
PCEF.US Invesco Exchange 20260127 0 20.13 20.13 20.08 20.1 205504 19.9709 down down correct
PCY.US Invesco Exchange 20260127 0 21.63 21.67 21.58 21.61 1281800 21.5077 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260127 0 45.4 45.78 45.4 45.73 15300 45.73 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260127 0 60.77 60.98 60.47 60.63 15899 60.63 down down correct
PEXL.US Pacer Funds Trust 20260127 0 63.755 63.98 63.755 63.9183 6490 63.9019 up up correct
PFFA.US ETFis Series Trust I 20260127 0 21.86 21.865 21.765 21.86 1145471 21.6888
PFFD.US Global X U.S. Preferred ETF 20260127 0 19.6 19.61 19.54 19.56 454882 19.3582 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260127 0 8.54 8.55 8.54 8.54 2583 8.3936
PFFR.US ETFis Series Trust I 20260127 0 18.3 18.3362 18.21 18.244 77367 18.1214 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260127 0 22.67 22.71 22.61 22.63 124800 22.3611 down down correct
PFIG.US Invesco Exchange 20260127 0 24.24 24.25 24.23 24.245 12542 24.1627 up up correct
PFIX.US Simplify Exchange Traded Funds 20260127 0 45.26 45.71 44.9 45.71 876600 45.6034 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260127 0 19.76 19.81 19.76 19.8 181800 19.6304 up up correct
PFUT.US Putnam Sustainable Future ETF 20260127 0 25.465 25.47 25.43 25.43 32300 25.43 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260127 0 18.49 18.53 18.4039 18.53 757350 18.385 up up correct
PGF.US Invesco Financial Preferred ETF 20260127 0 14.4 14.41 14.39 14.395 91292 14.3309 down down correct
PGHY.US Invesco Exchange 20260127 0 19.98 20.1199 19.9132 19.97 59500 19.8607 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260127 0 44.21 44.495 44.21 44.385 7200 44.385 up up correct
PGX.US Invesco Preferred ETF 20260127 0 11.4 11.44 11.4 11.41 3102710 11.3561 up up correct
PHB.US Invesco Exchange 20260127 0 18.63 18.64 18.625 18.63 42049 18.5454
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260127 0 37.93 38.055 37.93 38.0496 3075 38.0496 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260127 0 35.73 35.76 35.73 35.74 107714 35.349 up up correct
PHYS.US Sprott Physical Gold Trust 20260127 0 38.51 39.4 38.31 39.37 11387770 39.37 up up correct
PICB.US Invesco Exchange 20260127 0 24.32 24.54 24.32 24.5314 82721 24.4683 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260127 0 94.8 94.8 94.7401 94.775 437 94.775 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260127 0 12.06 12.48 12.06 12.48 46463 12.48 up up correct
PIN.US Invesco India ETF 20260127 0 23.27 23.29 23.23 23.28 36800 23.28 up up correct
PINK.US Simplify Exchange Traded Funds 20260127 0 37.38 37.54 37.07 37.22 429973 37.22 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260127 0 105.56 106.56 105.54 106.11 39480 106.11 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260127 0 100.98 101.25 100.4421 100.48 54179 100.48 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260127 0 37.12 37.14 37.1 37.1 43188 37.1 down down correct
PLTM.US GraniteShares Platinum Trust 20260127 0 25.205 25.355 24.22 25.13 2874500 25.13 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260127 0 175.49 178.28 175 178.05 177400 178.05 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260127 0 238.57 239.28 228.72 237.78 2486900 237.78 down down correct
PQDI.US Principal Exchange 20260127 0 19.721 19.74 19.715 19.715 1400 19.5365 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260127 0 19.16 19.1799 19.15 19.165 207171 19.0013 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260127 0 48.59 48.75 48.58 48.67 266300 48.67 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260127 0 93.31 94.63 93.14 94.1 73800 94.1 up up correct
PSIL.US PSIL 20260127 0 17.6 17.6 17.3 17.46 26500 17.46 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260127 0 32.56 32.56 32.42 32.44 440123 32.0788 down down correct
PSLV.US Sprott Physical Silver Trust 20260127 0 34.88 35.46 32.83 34.28 39494400 34.28 down down correct
PSP.US Invesco Exchange 20260127 0 68.75 68.88 68.4 68.74 16600 68.74 down down correct
PSQ.US ProShares Trust 20260127 0 29.59 29.68 29.45 29.5 8754100 29.5 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260127 0 91.84 91.85 91.84 91.85 6500 91.85 up up correct
PST.US ProShares UltraShort 7 20260127 0 22.28 22.3 22.22 22.3 24300 22.3 up up correct
PTBD.US Pacer Funds Trust 20260127 0 19.45 19.477 19.45 19.46 19100 19.3526 up up correct
PTEST.US X 20260127 0 24.97 24.97 24.97 24.97 23200 24.97
PTIN.US Pacer Trendpilot International ETF 20260127 0 33.71 33.96 33.635 33.94 14900 33.94 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260127 0 49.77 49.78 49.77 49.77 2564048 49.421
PUTW.US WisdomTree Trust 20260127 0 33.6 33.66 33.5001 33.63 65466 33.63 up up correct
PVI.US Invesco Exchange 20260127 0 24.745 24.76 24.71 24.76 4675 24.726 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260127 0 135.95 137.0331 135.75 136.76 25110 136.76 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260127 0 67.74 67.91 67.62 67.83 30100 67.83 up up correct
PWZ.US Invesco Exchange 20260127 0 24.16 24.21 24.15 24.16 353970 24.0856
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260127 0 29.18 29.46 29.05 29.39 11100 29.39 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260127 0 70.31 70.92 70.31 70.74 86800 70.74 up down incorrect
PXH.US Invesco Exchange 20260127 0 27.95 28.15 27.9 28.11 311800 28.11 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260127 0 35.2 35.25 35.02 35.15 19800 35.15 down down correct
PZA.US Invesco Exchange 20260127 0 23.22 23.23 23.2 23.22 1041862 23.1532
PZT.US Invesco Exchange 20260127 0 22.2 22.26 22.19 22.224 15421 22.1597 up down incorrect
QAI.US IQ Hedge Multi 20260127 0 34.33 34.57 34.33 34.56 34100 34.56 up down incorrect
QARP.US DBX ETF Trust 20260127 0 61.05 61.1339 61.05 61.1339 650 61.1339 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260127 0 82.52 82.74 82.4503 82.642 13318 82.642 up up correct
QDF.US FlexShares Trust 20260127 0 82.42 82.84 82.42 82.77 14300 82.77 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260127 0 36.7021 36.7021 36.7021 36.7021 452 36.5232
QDPL.US Pacer Funds Trust 20260127 0 43.14 43.309 43.08 43.29 782400 42.9534 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260127 0 95.49 96.145 95.49 96.11 20900 96.11 up up correct
QEMM.US SPDR Index Shares Funds 20260127 0 71.53 71.8987 71.53 71.8987 679 71.8987 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260127 0 115.91 116.1883 115.6648 116.03 184659 116.0025 up up correct
QID.US ProShares UltraShort QQQ 20260127 0 19.33 19.43 19.13 19.2 19485300 19.2 down down correct
QINT.US American Century Quality Diversified International ETF 20260127 0 68.23 68.83 68.23 68.65 52087 68.6004 up up correct
QLD.US ProShares Ultra QQQ 20260127 0 73.44 74.17 73.07 73.96 3335500 73.96 up up correct
QLTA.US iShares Aaa 20260127 0 48.3 48.35 48.265 48.28 131711 47.9293 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260127 0 73.58 73.59 73.555 73.5827 3886 73.5827 up up correct
QLVD.US FlexShares Developed Markets ex 20260127 0 32.806 32.855 32.806 32.855 700 32.855 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260127 0 28.16 30.01 28.16 30.01 600 30.01 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260127 0 46.32 46.46 46.26 46.395 4000 46.395 up up correct
QQH.US HCM Defender 100 Index ETF 20260127 0 79.086 79.74 79.06 79.58 21100 79.58 up up correct
QQQE.US Direxion NASDAQ 20260127 0 105.96 106.06 105.55 105.94 130000 105.94 down down correct
QRFT.US QRAFT AI 20260127 0 63.55 63.55 63.541 63.541 700 63.541 down down correct
QTUM.US Defiance Quantum ETF 20260127 0 119.3 120.33 119 119.98 424200 119.98 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260127 0 59.484 59.484 59.484 59.484 100 59.484
QUS.US SPDR MSCI USA StrategicFactors ETF 20260127 0 177.56 177.65 177.438 177.56 14900 177.56
QVML.US Invesco Exchange 20260127 0 40.91 40.97 40.891 40.9024 4127 40.9024 down down correct
QVMM.US Invesco Exchange 20260127 0 32.467 32.467 32.467 32.467 100 32.467
QVMS.US Invesco Exchange 20260127 0 29.8977 29.8977 29.8977 29.8977 49 29.8977
QWLD.US SPDR MSCI World StrategicFactors ETF 20260127 0 147.5974 148.085 147.58 147.9627 3283 147.9627 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260127 0 38.98 39.45 38.806 39.45 248800 39.45 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260127 0 42.7241 42.8 42.6799 42.69 11090 42.69 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260127 0 75.59 75.59 75.555 75.575 22927 75.0747 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260127 0 21.75 21.79 21.49 21.78 11800 21.2152 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260127 0 53.65 53.72 53.38 53.63 36500 53.63 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260127 0 37.16 37.16 36.8 36.99 1600 36.99 down up incorrect
RECS.US Columbia ETF Trust I 20260127 0 41.5 41.66 41.48 41.62 520000 41.62 up up correct
REET.US iShares Global REIT ETF 20260127 0 25.5 25.575 25.429 25.56 878400 25.56 up up correct
REK.US ProShares Short Real Estate 20260127 0 16.92 16.93 16.86 16.89 5400 16.89 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260127 0 10.33 10.33 9.89 10.14 286900 10.14 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260127 0 29.23 29.31 29.21 29.255 21700 29.255 up up correct
REW.US ProShares UltraShort Technology 20260127 0 10.49 10.52 10.3345 10.42 26673 10.42 down down correct
REZ.US iShares Trust 20260127 0 83.81 84.03 83.52 83.57 77800 83.57 down down correct
RFCI.US ALPS ETF Trust 20260127 0 22.6368 22.6368 22.6368 22.6368 201 22.5605
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260127 0 64.6122 64.7801 64.6122 64.7682 2258 64.7078 up up correct
RFFC.US RiverFront Dynamic US Flex 20260127 0 70.4 70.43 70.4 70.411 1101 70.411 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260127 0 56.56 56.71 56.53 56.71 7586 56.71 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260127 0 133.4201 133.8987 133.24 133.86 3805 133.86 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260127 0 60.32 60.46 60.125 60.24 48399 60.24 down down correct
RHRX.US Starboard Investment Trust 20260127 0 18.87 18.89 18.8693 18.8693 4469 18.8693 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260127 0 30.79 31.0281 30.765 31 52827 31 up up correct
RHTX.US Starboard Investment Trust 20260127 0 20.449 20.449 20.449 20.449 0 20.449
RIET.US Hoya Capital High Dividend Yield ETF 20260127 0 9.58 9.65 9.57 9.629 53900 9.544 up up correct
RIGS.US RiverFront Strategic Income Fund 20260127 0 23.21 23.21 23.04 23.07 16743 22.9876 down down correct
RINF.US ProShares Inflation Expectations ETF 20260127 0 32.23 32.4052 32.23 32.4052 1296 32.4052 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260127 0 30.24 30.24 30.176 30.176 5500 30.176 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260127 0 36.04 36.13 35.88 35.93 70000 35.5694 down down correct
RLY.US SSGA Active Trust 20260127 0 34.05 34.38 33.98 34.38 53800 34.38 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260127 0 31.65 33.12 31.626 31.805 11900 31.805 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260127 0 74.03 74.71 74 74.71 184100 74.71 up up correct
RODM.US Lattice Strategies Trust 20260127 0 38.66 38.93 38.66 38.83 144300 38.83 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260127 0 100.71 104.13 100.71 103.91 26700 103.91 up up correct
ROM.US ProShares Trust 20260127 0 98.17 99.91 98.03 99.21 92691 99.21 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260127 0 49.09 49.09 49.09 49.09 100 49.09
ROUS.US Hartford Multifactor US Equity ETF 20260127 0 60.27 60.29 60.06 60.25 22150 60.25 down down correct
RPAR.US RPAR Risk Parity ETF 20260127 0 22.74 22.835 22.74 22.825 12300 22.825 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260127 0 49.59 49.87 49.57 49.72 67200 49.72 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260127 0 107.39 107.53 106.74 106.97 117900 106.97 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260127 0 199.17 199.42 198.58 198.93 10553600 198.93 down down correct
RSPE.US Invesco Exchange 20260127 0 30.91 30.93 30.85 30.85 4300 30.85 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260127 0 37.73 37.92 37.6801 37.8138 16931 37.8138 up up correct
RVNU.US DBX ETF Trust 20260127 0 24.735 24.7891 24.68 24.68 6797 24.5313 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260127 0 52.17 52.29 51.93 52.17 66700 52.17
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260127 0 132.87 132.87 132.19 132.67 38400 132.67 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260127 0 117.6 117.63 117.09 117.39 323000 117.39 down down correct
RWM.US ProShares Short Russell2000 20260127 0 15.31 15.39 15.2603 15.27 14652480 15.27 down down correct
RWO.US SPDR Index Shares Funds 20260127 0 46.21 46.4 46.09 46.35 86413 46.35 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260127 0 99.9 100.12 99.5 99.97 113900 99.97 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260127 0 28.98 29.15 28.95 29.13 29900 29.13 up up correct
RXD.US ProShares UltraShort Health Care 20260127 0 9.11 9.11 8.84 9.03 11800 9.03 down down correct
RXI.US iShares Trust 20260127 0 209.79 209.85 209.22 209.75 2900 209.75 down down correct
RXL.US ProShares Ultra Health Care 20260127 0 52.41 52.7575 51.751 51.98 10616 51.98 down down correct
RYJ.US Invesco Raymond James SB 20260127 0 77.3 77.3 77.091 77.1625 1663 77.1625 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260127 0 58.03 58.03 57.655 57.8048 2120 57.8048 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260127 0 128.52 128.52 127.64 128.36 6300 128.36 down down correct
SAA.US ProShares Trust 20260127 0 28.925 29 28.925 28.9494 3192 28.9494 up up correct
SAEF.US Schwab Strategic Trust 20260127 0 28.77 29.1 28.74 28.8026 10472 28.8026 up up correct
SBB.US ProShares Short SmallCap600 20260127 0 12.89 12.89 12.875 12.875 435 12.875 down up incorrect
SBIO.US ALPS ETF Trust 20260127 0 52.45 53.16 52.45 53.05 46012 53.05 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260127 0 13.82 13.82 13.57 13.6 3030 13.6 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260127 0 44.98 44.98 44.98 44.98 100 44.98
SCHA.US Schwab U.S. Small 20260127 0 30.47 30.52 30.3 30.46 2259700 30.46 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260127 0 26.8 26.89 26.77 26.85 3849500 26.85 up up correct
SCHC.US Schwab Strategic Trust 20260127 0 49.68 50.09 49.64 50.04 355900 50.04 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260127 0 29.18 29.39 29.13 29.37 14886200 29.37 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260127 0 34.98 35.17 34.93 35.15 1244000 35.15 up down incorrect
SCHF.US Schwab Strategic Trust 20260127 0 25.67 25.88 25.66 25.84 12058200 25.84 up down incorrect
SCHG.US Schwab Strategic Trust 20260127 0 32.56 32.65 32.46 32.56 8481200 32.56
SCHH.US Schwab U.S. REIT ETF 20260127 0 21.27 21.32 21.17 21.29 5839600 21.29 up down incorrect
SCHI.US Schwab 5 20260127 0 23.02 23.04 23.01 23.02 3115700 22.8263
SCHJ.US Schwab 1 20260127 0 24.94 24.95 24.935 24.95 401900 24.757 up up correct
SCHK.US Schwab 1000 ETF 20260127 0 33.47 33.56 33.42 33.51 462900 33.51 up up correct
SCHM.US Schwab U.S. Mid 20260127 0 32.02 32.06 31.89 32 936200 32 down down correct
SCHO.US Schwab Short 20260127 0 24.37 24.39 24.37 24.39 3663212 24.2329 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260127 0 26.62 26.64 26.61 26.61 3288500 26.61 down down correct
SCHQ.US Schwab Long 20260127 0 31.96 32.001 31.82 31.85 399900 31.5983 down down correct
SCHR.US Schwab Strategic Trust 20260127 0 25.05 25.07 25.03 25.03 1993042 24.8693 down down correct
SCHV.US Schwab Strategic Trust 20260127 0 30.92 31.02 30.85 31 2312400 31 up up correct
SCHX.US Schwab U.S. Large 20260127 0 27.4 27.5 27.37 27.46 9016000 27.46 up up correct
SCHY.US Schwab Strategic Trust 20260127 0 31.33 31.635 31.31 31.63 741300 31.63 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260127 0 23.46 23.47 23.43 23.44 1496101 23.279 down down correct
SCJ.US iShares MSCI Japan Small 20260127 0 97.85 98.22 97.85 98.22 15900 98.22 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260127 0 17.21 17.32 16.58 16.59 1821400 16.59 down down correct
SCRD.US SCRD 20260127 0 42.24 42.24 42.2051 42.2051 209 41.8484 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260127 0 24.24 24.56 24.145 24.56 137700 24.56 up up correct
SDD.US ProShares UltraShort SmallCap600 20260127 0 11.085 11.085 11.085 11.085 37 11.085
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260127 0 33.22 33.595 32.85 33.3073 65385 33.0182 up up correct
SDIV.US Global X SuperDividend ETF 20260127 0 25.88 26.08 25.845 26.06 573817 25.6735 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260127 0 63.24 63.46 63.11 63.27 100800 63.27 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260127 0 30.09 30.47 29.93 30.21 2560800 30.21 up up correct
SDP.US ProShares UltraShort Utilities 20260127 0 12.52 12.52 12.09 12.09 4300 12.09 down up incorrect
SDS.US ProShares UltraShort S&P500 20260127 0 66.39 66.51 65.94 66.13 1814700 66.13 down up incorrect
SDY.US SPDR S&P Dividend ETF 20260127 0 146.67 147.23 146.29 147.04 195700 147.04 up down incorrect
SEF.US ProShares Short Financials 20260127 0 31.7 31.895 31.7 31.8009 3174 31.8009 up down incorrect
SEIX.US Virtus ETF Trust II 20260127 0 23.33 23.34 23.33 23.33 38200 23.1962
SFY.US Tidal ETF Trust 20260127 0 134.85 135.37 134.6 135.1651 40411 135.1651 up up correct
SFYF.US SoFi Social 50 ETF 20260127 0 55.97 55.97 55.771 55.771 10700 55.771 down down correct
SFYX.US Tidal ETF Trust 20260127 0 17.19 17.235 17.14 17.186 4900 17.186 down down correct
SGDJ.US Sprott Funds Trust 20260127 0 106.61 109.68 103.7 109.25 204300 109.25 up up correct
SGDM.US Sprott Gold Miners ETF 20260127 0 87.76 88.66 84.49 88.66 138100 88.66 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260127 0 48.22 49.38 48.1 49.35 8526300 49.35 up down incorrect
SGOV.US iShares Trust 20260127 0 100.63 100.635 100.62 100.62 13393600 100.0394 down up incorrect
SH.US ProShares Short S&P500 20260127 0 35.53 35.56 35.41 35.46 3077000 35.46 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260127 0 135.7 136.286 135.7 136.1235 2372 135.7701 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260127 0 48.23 48.29 48.23 48.25 210510 48.0344 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260127 0 47.521 47.521 47.521 47.521 0 47.521
SHYG.US iShares Trust 20260127 0 43.12 43.14 43.105 43.12 849939 42.6267
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260127 0 45.19 45.21 45.06 45.08 123185 44.5963 down down correct
SIFI.US Harbor Scientific Alpha Income 20260127 0 44.09 44.1149 44.09 44.095 287 43.7711 up up correct
SIHY.US Harbor ETF Trust 20260127 0 46.07 46.07 46.01 46.045 8200 45.5974 down down correct
SIJ.US ProShares UltraShort Industrials 20260127 0 10.01 10.03 9.98 10.0179 2947 10.0179 up up correct
SIL.US Global X Silver Miners ETF 20260127 0 112.39 112.77 107.22 112.73 7705900 112.73 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260127 0 38.43 38.65 36.62 38.61 20475600 38.61 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260127 0 44.5836 44.7277 44.5836 44.7277 785 44.7277 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260127 0 102.82 106.83 99.85 106.7 9462300 106.7 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260127 0 51.4 51.709 51.4 51.699 6400 51.592 up up correct
SIXH.US 6 Meridian Hedged Equity 20260127 0 40.52 40.53 40.43 40.49 4400 40.4175 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260127 0 37.69 37.835 37.69 37.835 2200 37.709 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260127 0 52.12 52.16 51.95 52.15 7500 51.9045 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260127 0 167.03 167.03 166.6044 166.88 3234 166.88 down down correct
SJB.US ProShares Trust 20260127 0 15.23 15.24 15.22 15.24 109500 15.24 up up correct
SJNK.US SPDR Series Trust 20260127 0 25.47 25.48 25.4544 25.46 1954752 25.1757 down down correct
SKF.US ProShares UltraShort Financials 20260127 0 27.03 27.25 27.03 27.15 10943 27.15 up up correct
SLV.US iShares Silver Trust 20260127 0 97.98 101.74 95.07 101.59 215489700 101.59 up up correct
SLX.US VanEck Vectors Steel ETF 20260127 0 94.99 96.28 94.78 96.17 47900 96.17 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260127 0 100.23 100.24 99.41 99.74 94100 99.74 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260127 0 97.1 97.28 96.58 97.06 104900 97.06 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260127 0 10.55 10.71 10.55 10.61 11900 10.61 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260127 0 4.28 4.32 4.24 4.32 9796 4.2039 up up correct
SMLF.US iShares MSCI USA Small 20260127 0 79.25 79.25 78.69 79.03 173529 79.03 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260127 0 20.655 20.655 20.6 20.6523 901 20.6523 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260127 0 137.63 137.74 137.5052 137.6844 2367 137.6844 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260127 0 50.69 50.7038 50.6701 50.7 91696 50.4708 up up correct
SMN.US ProShares Trust 20260127 0 10.88 10.88 10.78 10.78 2800 10.78 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260127 0 139.14 139.93 139.14 139.93 600 139.93 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260127 0 63.74 63.915 63.68 63.8 213000 63.8 up up correct
SOXL.US Direxion Shares ETF Trust 20260127 0 63.31 65.99 62.54 64.96 61155400 64.96 up up correct
SOXS.US Direxion Shares ETF Trust 20260127 0 1.97 2 1.88 1.91 17664785 38.2 down down correct
SOYB.US Teucrium Soybean 20260127 0 22.26 22.3 22.22 22.3 21900 22.3 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260127 0 25.85 25.8699 25.82 25.82 3333746 25.6562 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260127 0 29.5 29.52 29.47 29.49 645000 29.2457 down down correct
SPCX.US Collaborative Investment Series Trust 20260127 0 21.95 21.95 21.95 21.95 300 21.95
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260127 0 39.65 39.84 39.65 39.776 2800 39.776 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260127 0 9.3 9.319 9.275 9.28 5585300 9.28 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260127 0 36.56 36.7099 36.5001 36.648 16612 36.4524 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260127 0 47.4 47.77 47.39 47.68 3190200 47.68 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260127 0 49.96 50.27 49.9 50.24 2609100 50.24 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260127 0 55.03 55.5322 55.03 55.41 85644 55.41 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260127 0 9.52 9.57 9.52 9.5335 45400 9.4344 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260127 0 79.65 80.04 79.61 79.89 75800 79.89 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260127 0 116.7 116.7 115.81 115.91 77100 115.91 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260127 0 122.78 122.97 122.27 122.64 155235 122.64 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260127 0 49.54 49.9028 49.44 49.82 837226 49.6212 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260127 0 77.51 77.92 77.43 77.8 1122600 77.8 up up correct
SPHY.US SPDR Series Trust 20260127 0 23.85 23.85 23.82 23.85 3888200 23.5722
SPIB.US SPDR Series Trust 20260127 0 33.89 33.9094 33.87 33.9 9433794 33.6567 up up correct
SPIP.US SPDR Series Trust 20260127 0 26.06 26.1 26.06 26.07 240600 26.0596 up up correct
SPLB.US SPDR Series Trust 20260127 0 22.85 22.889 22.79 22.81 3135984 22.6074 down down correct
SPLV.US Invesco Exchange 20260127 0 72.95 73.22 72.72 73.21 3721009 73.0803 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260127 0 22.57 22.58 22.54 22.55 1298700 22.4099 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260127 0 61.15 61.16 60.84 61.08 3221000 61.08 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260127 0 119.22 119.616 118.83 119.61 1271700 119.61 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260127 0 21.46 21.69 20.3 21.11 2099600 21.11 down down correct
SPRE.US Tidal ETF Trust 20260127 0 19.93 20 19.861 20 77500 19.9358 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260127 0 30.26 30.28 30.26 30.28 2201993 30.0665 up down incorrect
SPSK.US Tidal ETF Trust 20260127 0 18.16 18.25 18.16 18.2 281100 18.1484 up down incorrect
SPSM.US SPDR Series Trust 20260127 0 49.93 49.99 49.54 49.77 2445000 49.77 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260127 0 28.8 28.8285 28.79 28.79 1646277 28.6141 down up incorrect
SPTL.US SPDR Series Trust 20260127 0 26.69 26.7258 26.57 26.59 4992431 26.4158 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260127 0 84.21 84.48 84.14 84.4 532000 84.4 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260127 0 29.28 29.3 29.28 29.29 1029758 29.105 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260127 0 47.68 47.88 47.68 47.84 4641 47.84 up up correct
SPUS.US Tidal ETF Trust 20260127 0 51.97 52.318 51.955 52.12 331100 52.0935 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260127 0 190.02 191.215 190.02 190.89 10607 190.89 up up correct
SPVM.US Invesco Exchange 20260127 0 69.5 69.5 69.145 69.3686 5846 69.3686 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260127 0 57.56 57.56 57.26 57.3613 12420 57.3613 down up incorrect
SPXE.US ProShares S&P 500 ex 20260127 0 75.17 75.22 75.134 75.134 700 75.134 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260127 0 230.42 232.8 229.88 231.9 1563400 231.9 up down incorrect
SPXN.US ProShares S&P 500 ex 20260127 0 75.8701 76.0036 75.8701 76.0036 401 76.0036 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260127 0 33.81 33.91 33.475 33.61 5389176 33.61 down up incorrect
SPXT.US ProShares S&P 500 ex 20260127 0 106.53 106.53 106.165 106.36 17557 106.36 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260127 0 47.38 47.51 46.89 47.09 4404900 47.09 down down correct
SPXV.US ProShares S&P 500 ex 20260127 0 75.8 76.086 75.78 76.086 2000 76.086 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260127 0 694.18 696.53 693.57 695.49 55506100 695.49 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260127 0 43.4 43.4 43.335 43.386 3500 43.386 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260127 0 45 45.17 44.89 45.09 1417800 45.09 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260127 0 108.26 108.91 108.13 108.66 4487400 108.66 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260127 0 58.02 58.13 57.92 58.04 5608400 58.04 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260127 0 57.05 57.26 57 57.17 100600 57.17 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260127 0 41.28 41.28 41.23 41.25 14495090 40.7663 down down correct
SRS.US ProShares Trust 20260127 0 47.29 47.58 47.18 47.34 15300 47.34 up up correct
SRTY.US ProShares Trust 20260127 0 34.36 34.86 34.05 34.1 755200 34.1 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260127 0 30.88 31.19 30.69 31.139 76612 30.9156 up up correct
SSG.US ProShares UltraShort Semiconductors 20260127 0 27.93 28.03 26.95 27.26 151600 27.26 down down correct
SSO.US ProShares Ultra S&P500 20260127 0 59.75 60.15 59.65 59.99 1899500 59.99 up up correct
SSPY.US Syntax ETF Trust 20260127 0 90.19 90.19 90.12 90.1637 270 90.1637 down down correct
STIP.US iShares 0 20260127 0 102.6 102.67 102.6 102.65 1227400 102.65 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260127 0 34.35 34.61 34.35 34.61 500 34.61 up up correct
STPZ.US PIMCO 1 20260127 0 53.73 53.81 53.73 53.79 26400 53.79 up up correct
SUB.US iShares Short 20260127 0 107.16 107.23 107.14 107.21 361754 106.7596 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260127 0 142.58 142.97 142.52 142.62 225300 142.62 up up correct
SVOL.US Simplify Volatility Premium ETF 20260127 0 17.75 17.76 17.62 17.63 302400 17.3146 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260127 0 32.6 32.73 32.6 32.65 21197 32.65 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260127 0 32.71 32.71 32.64 32.64 4500 32.64 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260127 0 11.37 11.37 11.2 11.2 3100 11.2 down down correct
SZNE.US Pacer Funds Trust 20260127 0 37.121 37.19 37.121 37.1543 481 37.1069 up up correct
TAAG.US Trend Aggregation Growth ETF 20260127 0 0.0214 0.0214 0.0214 0.0214 1 0.0214
TAGG.US TagLikeMe Corp 20260127 0 43.06 43.06 42.98 42.99 40938 42.8381 down down correct
TAGS.US Teucrium Commodity Trust 20260127 0 22.94 22.94 22.92 22.92 800 22.92 down down correct
TAN.US Invesco Exchange 20260127 0 55.58 56.4799 55.08 56.06 1192600 56.06 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260127 0 50.73 50.74 50.67 50.69 33105 50.3412 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260127 0 23.95 24.07 23.92 24.05 37000 24.05 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260127 0 34.32 34.64 34.22 34.59 327000 34.59 up down incorrect
TBUX.US T. Rowe Price Exchange 20260127 0 49.83 49.84 49.82 49.83 167400 49.6643
TBX.US ProShares Trust 20260127 0 27.95 27.9727 27.93 27.9727 2871 27.9727 up down incorrect
TCHP.US T. Rowe Price Exchange 20260127 0 49.7 49.95 49.54 49.82 119100 49.82 up up correct
TDSB.US Exchange Listed Funds Trust 20260127 0 24.68 24.727 24.658 24.727 4500 24.727 up up correct
TDSC.US Exchange Listed Funds Trust 20260127 0 26.33 26.423 26.33 26.423 4000 26.423 up up correct
TDTF.US FlexShares iBoxx 5 20260127 0 24.04 24.06 24.04 24.05 120500 24.05 up up correct
TDTT.US FlexShares Trust 20260127 0 24.09 24.12 24.09 24.12 192100 24.12 up up correct
TDVG.US T. Rowe Price Exchange 20260127 0 45.86 46.04 45.82 46.03 45800 46.03 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260127 0 61.36 61.36 61.13 61.1619 6936 61.1619 down up incorrect
TECL.US Direxion Shares ETF Trust 20260127 0 124.66 127.5 123.61 126.12 972900 126.12 up down incorrect
TECS.US Direxion Shares ETF Trust 20260127 0 16.15 16.23 15.7 15.9 1646779 15.9 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260127 0 46.42 46.51 46.3258 46.351 12111 46.351 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260127 0 45.88 45.95 45.88 45.95 284833 45.6843 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260127 0 50.61 50.62 50.61 50.61 1317800 50.3175
TGRW.US T. Rowe Price Growth Stock ETF 20260127 0 45.79 45.935 45.79 45.88 299200 45.88 up up correct
THD.US iShares MSCI Thailand ETF 20260127 0 64.55 65.26 64.55 65.18 144500 65.18 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260127 0 66.61 67.246 66.61 67.14 12800 67.14 up up correct
TINT.US ProShares Trust 20260127 0 36.52 36.57 36.338 36.3855 717 36.3855 down down correct
TINY.US ProShares Trust 20260127 0 64.22 64.39 64.1957 64.1957 1009 64.1957 down down correct
TIP.US iShares TIPS Bond ETF 20260127 0 110.42 110.49 110.38 110.39 2042000 110.39 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260127 0 19.13 19.16 19.13 19.14 242976 19.1291 up up correct
TIPZ.US PIMCO ETF Trust 20260127 0 53.22 53.22 53.18 53.19 2900 53.19 down down correct
TLH.US iShares Trust 20260127 0 102.28 102.42 101.925 102.01 3059580 101.3001 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260127 0 98.45 99.22 98.45 98.97 18882 98.97 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260127 0 70.38 70.69 70.38 70.69 1100 70.69 up up correct
TMF.US Direxion Shares ETF Trust 20260127 0 38.18 38.35 37.62 37.74 5310900 37.74 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260127 0 36.25 36.77 36.08 36.62 1000200 36.62 up up correct
TNA.US Direxion Shares ETF Trust 20260127 0 55.42 55.93 54.57 55.83 5821200 55.83 up up correct
TOK.US iShares MSCI Kokusai ETF 20260127 0 141.84 142.13 141.84 142.13 400 142.13 up up correct
TOLZ.US ProShares Trust 20260127 0 56.105 56.3 56.0202 56.3 20170 56.3 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260127 0 40.32 40.35 40.3 40.3 421516 39.9794 down down correct
TOTR.US T. Rowe Price Exchange 20260127 0 40.8 40.81 40.76 40.76 6800 40.5876 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260127 0 40.39 40.55 40.33 40.5 16800 40.3581 up up correct
TPIF.US Timothy Plan International ETF 20260127 0 36.81 37 36.785 36.99 16400 36.949 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260127 0 32.33 32.95 31.72 32.08 11494 32.08 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260127 0 44 44 43.57 43.82 9900 43.747 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260127 0 36.91 37.245 36.875 37.195 63700 37.195 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260127 0 34.815 34.87 34.8 34.822 3000 34.822 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260127 0 43.54 43.75 43.53 43.69 163300 43.69 up up correct
TTT.US ProShares Trust 20260127 0 65.13 65.9993 65 65.9993 48168 65.9993 up up correct
TWM.US ProShares UltraShort Russell2000 20260127 0 27.87 28.2 27.7 27.72 245900 27.72 down down correct
TYD.US Direxion Daily 7 20260127 0 25.26 25.26 25.09 25.14 36777 25.14 down down correct
TYO.US Direxion Daily 7 20260127 0 13.4 13.47 13.4 13.47 8600 13.47 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260127 0 6.1 6.19 6.03 6.05 94722500 6.05 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260127 0 28.14 28.338 28.03 28.338 8800 28.338 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260127 0 36.49 37.16 36.45 37.1586 7231 37.1586 up up correct
UBT.US ProShares Trust 20260127 0 16.85 16.91 16.7 16.73 32500 16.73 down down correct
UCC.US ProShares Trust 20260127 0 54.1405 54.85 54.14 54.7087 2662 54.7087 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260127 0 29.52 29.91 29.52 29.8036 1747 29.8036 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260127 0 21.59 22.38 21.47 22.35 2677700 22.35 up up correct
UCON.US First Trust Exchange 20260127 0 25.12 25.15 25.1077 25.12 565445 25.0308
UDN.US Invesco DB US Dollar Index Bearish Fund 20260127 0 18.59 18.77 18.59 18.73 1128000 18.73 up up correct
UDOW.US ProShares Trust 20260127 0 61.02 61.38 60.24 60.82 3821500 60.82 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260127 0 60.135 60.388 60.135 60.388 2500 60.388 up up correct
UGA.US United States Gasoline Fund LP 20260127 0 65.3 66.992 65.3 66.992 14017 66.992 up up correct
UGE.US ProShares Ultra Consumer Goods 20260127 0 18.97 19.06 18.7 19.05 129400 19.05 up up correct
UGL.US ProShares Trust II 20260127 0 75.64 79.43 75.29 79.24 8719100 79.24 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260127 0 47.44 47.47 47.35 47.41 2555193 47.09 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260127 0 68.95 69.2684 68.95 69.2684 4448 69.2507 up up correct
UJB.US ProShares Ultra High Yield 20260127 0 79.8 79.89 79.8 79.82 700 79.82 up up correct
ULE.US ProShares Trust II 20260127 0 13.59 13.89 13.59 13.84 23300 13.84 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260127 0 40.61 40.62 40.601 40.62 102433 40.3571 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260127 0 95.5588 95.5588 95.5588 95.5588 177 95.254
UMDD.US ProShares UltraPro MidCap400 20260127 0 29.84 29.84 29.42 29.54 8400 29.54 down down correct
UMI.US USCF Midstream Energy Income Fund 20260127 0 51.15 51.69 51.13 51.61 44000 51.1873 up up correct
UNG.US United States Natural Gas Fund LP 20260127 0 14.42 15.17 14.19 14.7 31400300 14.7 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260127 0 7.94 8.11 7.81 7.97 108000 7.97 up up correct
UPRO.US ProShares UltraPro S&P500 20260127 0 120.97 122.18 120.65 121.67 2185000 121.67 up up correct
UPV.US ProShares Ultra FTSE Europe 20260127 0 100 101.41 100 101.3973 2044 101.3973 up up correct
UPW.US ProShares Ultra Utilities 20260127 0 22.08 22.32 22.08 22.29 3800 22.29 up up correct
URA.US Global X Funds 20260127 0 55.62 57.99 54.88 57.85 7437000 57.85 up up correct
URE.US ProShares Ultra Real Estate 20260127 0 61.13 61.27 61.13 61.17 1800 61.17 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260127 0 74.41 77.76 73.35 77.42 1794200 77.42 up up correct
URTH.US iShares MSCI World ETF 20260127 0 190.61 191.46 190.61 191.29 210100 191.29 up down incorrect
URTY.US ProShares Trust 20260127 0 64.75 65.34 63.64 65.23 850500 65.23 up down incorrect
USAI.US Pacer American Energy Independence ETF 20260127 0 40.13 40.5476 40.13 40.48 13023 40.3354 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260127 0 85.13 86.21 84.67 86.21 16600 86.21 up down incorrect
USD.US ProShares Ultra Semiconductors 20260127 0 57.2 58.93 56.68 58.2 775269 58.2 up down incorrect
USDU.US WisdomTree Trust 20260127 0 25.6 25.6 25.2 25.21 373600 25.21 down up incorrect
USFR.US WisdomTree Trust 20260127 0 50.33 50.33 50.32 50.32 4464238 50.1755 down down correct
USL.US United States 12 Month Oil Fund LP 20260127 0 35.31 35.873 35.27 35.873 4624 35.873 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260127 0 42.47 42.74 42.47 42.74 200 42.74 up up correct
USO.US United States Oil Fund LP 20260127 0 73.95 75.71 73.69 75.66 6164600 75.66 up up correct
USRT.US iShares Core U.S. REIT ETF 20260127 0 58.13 58.22 57.94 58.15 258900 58.15 up up correct
USSG.US DBX ETF Trust 20260127 0 65 65.28 65 65.169 10300 65.169 up up correct
UST.US ProShares Ultra 7 20260127 0 43.53 43.5566 43.4173 43.4173 2685 43.4173 down up incorrect
USTB.US VictoryShares USAA Core Short 20260127 0 50.92 50.95 50.92 50.94 127843 50.5687 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260127 0 96.12 96.5 95.935 96.4048 211863 96.119 up down incorrect
UTES.US ETFis Series Trust I 20260127 0 77.57 78.891 77.316 78.82 175600 78.82 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260127 0 40.43 42.42 39.8 42.05 152600 42.05 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260127 0 26.66 26.67 26.4 26.47 1780800 26.47 down down correct
UWM.US ProShares Ultra Russell2000 20260127 0 53.76 54.1199 53.23 54.04 397747 54.04 up up correct
UXI.US ProShares Ultra Industrials 20260127 0 52.07 52.24 52.01 52.13 4300 52.13 up up correct
UYG.US ProShares Ultra Financials 20260127 0 85.801 85.885 84.8 85.21 9033 85.21 down down correct
UYM.US ProShares Ultra Basic Materials 20260127 0 29.4 29.78 29.4 29.74 7300 29.74 up up correct
VALQ.US American Century ETF Trust 20260127 0 68.51 68.51 68.23 68.35 5360 68.1432 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260127 0 229.76 230.96 229.18 230.41 66100 230.41 up up correct
VB.US Vanguard Small 20260127 0 274.43 274.52 273.04 274.07 553400 274.07 down down correct
VBK.US Vanguard Small 20260127 0 322.88 323.14 320.844 322.58 145294 322.58 down down correct
VBND.US ETF Series Solutions 20260127 0 43.95 44.1058 43.95 44.0499 6134 43.9307 up up correct
VBR.US Vanguard Small 20260127 0 224.39 224.54 223.4 224.08 257800 224.08 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260127 0 16.48 16.57 16.27 16.29 4125 16.29 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260127 0 29.3 29.3 28.5229 28.5229 423 28.5229 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260127 0 405.13 405.77 402.34 404.9 30900 404.9 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260127 0 225.09 226.16 224.09 226.05 140500 226.05 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260127 0 139.1 140.38 138.62 140.15 511600 140.15 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260127 0 66.76 67.27 66.75 67.16 22799000 67.16 up down incorrect
VEGA.US AdvisorShares Trust 20260127 0 50.42 50.73 50.42 50.53 5300 50.53 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260127 0 42.31 42.61 42.22 42.58 16100 42.58 up down incorrect
VEGN.US US Vegan Climate ETF 20260127 0 61.7986 61.7986 61.7 61.7 1410 61.7 down up incorrect
VEU.US Vanguard FTSE All 20260127 0 78.52 79.08 78.5 79 3514200 79 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260127 0 130.82 131.08 129.75 130.13 313000 130.13 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260127 0 88.3 89.16 88.28 88.91 3455300 88.91 up up correct
VGT.US Vanguard World Fund 20260127 0 766.41 772.3 764.48 769.9 444600 769.9 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260127 0 290.09 292.269 288.9 289.51 344757 289.51 down down correct
VIDI.US ETF Series Solutions 20260127 0 37.19 37.4 37.15 37.4 11100 37.4 up up correct
VIG.US Vanguard Specialized Funds 20260127 0 224.23 224.73 223.96 224.45 1331900 224.45 up down incorrect
VIOG.US Vanguard S&P Small 20260127 0 129.26 129.26 128.12 128.56 15840 128.56 down up incorrect
VIOO.US Vanguard Admiral Funds 20260127 0 118.32 118.32 117.31 117.83 76300 117.83 down up incorrect
VIOV.US Vanguard S&P Small 20260127 0 104.5 104.51 103.72 104.34 39000 104.34 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260127 0 320.17 321.53 318.67 321.11 48600 321.11 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260127 0 218.4 218.78 218.135 218.5415 17882 218.5415 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260127 0 49.31 49.33 49.31 49.32 320678 48.9415 up up correct
VNQ.US Vanguard Specialized Funds 20260127 0 90.31 90.58 90.04 90.39 3217100 90.39 up up correct
VNSE.US Natixis ETF Trust II 20260127 0 39.831 39.831 39.831 39.831 0 39.831
VO.US Vanguard Mid 20260127 0 300.58 300.58 299.15 300.21 609800 300.21 down down correct
VOE.US Vanguard Mid 20260127 0 185.59 185.94 185 185.84 204900 185.84 up up correct
VOO.US Vanguard S&P 500 ETF 20260127 0 638.42 640.6 637.87 639.7 4339600 639.7 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260127 0 451.02 453.75 450.45 452.54 220400 452.54 up up correct
VOOV.US Vanguard Admiral Funds 20260127 0 209.53 209.67 209.02 209.45 73600 209.45 down down correct
VOT.US Vanguard Mid 20260127 0 284.73 285.3 283 283.44 175400 283.44 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260127 0 196.25 196.25 194.28 194.98 199500 194.98 down down correct
VPC.US ETFis Series Trust I 20260127 0 17.98 18.08 17.98 18 10855 18 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260127 0 98.81 99.56 98.81 99.47 749700 99.47 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260127 0 186.17 189.19 185.55 188.64 278900 188.64 up up correct
VRAI.US Virtus Real Asset Income ETF 20260127 0 24.58 24.77 24.57 24.77 1500 24.77 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260127 0 24.46 24.48 24.43 24.43 409342 24.3289 down down correct
VSLU.US ETF Opportunities Trust 20260127 0 44.53 44.69 44.53 44.63 46904 44.63 up up correct
VSS.US Vanguard FTSE All 20260127 0 154.7 155.86 154.69 155.7 328700 155.7 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260127 0 146.51 147.15 146.48 147.05 4936900 147.05 up up correct
VTEB.US Vanguard Tax 20260127 0 50.55 50.59 50.54 50.56 5680078 50.2736 up up correct
VTI.US Vanguard Index Funds 20260127 0 342.85 343.73 342.29 343.27 3689039 343.27 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260127 0 197.85 198.4 197.43 198.21 2576800 198.21 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260127 0 489.06 491.66 488.37 489.9 1030100 489.9 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20260127 0 66.74 66.89 66.669 66.74 8800 66.74
VV.US Vanguard Large 20260127 0 320 321.01 319.7 320.55 179600 320.55 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260127 0 57.37 57.69 57.28 57.64 12136800 57.64 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260127 0 219.72 219.81 218.63 219.45 222900 219.45 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260127 0 148.06 148.69 147.8 148.6 1105600 148.6 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260127 0 53.25 53.89 52.795 53.66 8500 53.66 up up correct
WBIF.US Absolute Shares Trust 20260127 0 31.88 31.935 31.88 31.935 1100 31.935 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260127 0 23.97 24.0204 23.97 24.0204 1401 23.9809 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260127 0 35.85 35.87 35.85 35.87 1900 35.87 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260127 0 33.275 33.303 33.19 33.303 2100 33.303 up up correct
WDIV.US SPDR Index Shares Funds 20260127 0 78.69 79.18 78.69 79.18 6100 79.18 up up correct
WEAT.US Teucrium Wheat 20260127 0 20.62 20.62 20.4741 20.5 117774 20.5 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260127 0 26.81 26.83 26.212 26.7 121900 26.7 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260127 0 20.28 20.73 20.2 20.3349 37529 20.3349 up up correct
WIP.US SPDR FTSE International Government Inflation 20260127 0 40.89 41.2 40.8124 41.1 210733 40.906 up up correct
WLTH.US WLTH 20260127 0 8.89 9.32 8.8 9.19 852700 9.19 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260127 0 41.7763 41.8399 41.76 41.8204 6222 41.8204 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260127 0 38.92 39.07 38.83 38.91 30300 38.91 down down correct
WWJD.US Inspire International ESG ETF 20260127 0 38.66 39.71 38.66 38.83 47629 38.83 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260127 0 281 285.68 280.01 285.12 236100 285.12 up up correct
XBI.US SPDR S&P Biotech ETF 20260127 0 127.87 129.93 127.53 128.53 6965800 128.53 up up correct
XCEM.US Columbia EM Core ex 20260127 0 42.2 42.61 42.2 42.61 217100 42.61 up up correct
XCLR.US Global X S&P 500® Collar 95 20260127 0 27.3653 27.3653 27.3653 27.3653 145 27.3653
XDIV.US Metaurus Equity Component Trust 20260127 0 28.24 28.32 28.24 28.28 7000 28.28 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260127 0 97.3 98.75 97.3 98.56 120200 98.56 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260127 0 111.27 111.29 109.78 110.08 1523100 110.08 down down correct
XHE.US SPDR Series Trust 20260127 0 88.15 88.15 87.43 87.56 5100 87.56 down down correct
XHS.US SPDR Series Trust 20260127 0 107.42 107.82 106.376 106.5715 27538 106.5715 down down correct
XITK.US SPDR Series Trust 20260127 0 177.39 177.39 174.1648 174.1648 1904 174.1648 down down correct
XLB.US Materials Select Sector SPDR Fund 20260127 0 49.87 50.18 49.68 49.98 10123800 49.98 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260127 0 117.89 117.89 116.54 116.9 3934000 116.9 down down correct
XLE.US The Select Sector SPDR Trust 20260127 0 49.39 49.815 49.16 49.67 39840273 49.67 up up correct
XLF.US Financial Select Sector SPDR Fund 20260127 0 53.32 53.43 52.84 53 38633700 53 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260127 0 59.16 59.39 59.09 59.25 1459500 59.25 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260127 0 164.66 165.38 163.71 165.06 9439300 165.06 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260127 0 147.42 148.62 147.03 148.05 12436200 148.05 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260127 0 82.76 83.24 82.45 83.16 13532200 83.16 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260127 0 41.29 41.35 41.07 41.25 6453200 41.25 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260127 0 62.76 62.92 62.725 62.74 21508 62.74 down down correct
XLU.US The Select Sector SPDR Trust 20260127 0 42.82 43.55 42.6 43.43 31070500 43.43 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260127 0 155.8 157.09 155.14 155.45 12697500 155.45 down down correct
XLY.US The Select Sector SPDR Trust 20260127 0 122.74 122.92 121.82 122.69 4270019 122.69 down down correct
XME.US SPDR Series Trust 20260127 0 125.61 128.76 125 128.34 3286400 128.34 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260127 0 108.84 108.92 108.27 108.63 217700 108.63 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260127 0 64.02 64.09 63.79 64.02 15100 64.02
XMMO.US Invesco S&P MidCap Momentum ETF 20260127 0 142.09 142.655 141.64 142.6 194043 142.6 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260127 0 66.45 66.45 65.915 66.17 18458 66.17 down down correct
XNTK.US SPDR NYSE Technology ETF 20260127 0 288.16 289.9087 287.17 289.31 25265 289.31 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260127 0 134.93 136.31 134.13 135.4 2382200 135.4 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260127 0 65.57 65.57 65.0344 65.0344 757 65.0344 down down correct
XPH.US SPDR Series Trust 20260127 0 56.16 56.8199 56.16 56.75 464486 56.75 up up correct
XPND.US First Trust Exchange 20260127 0 36.18 36.2 36.12 36.122 2800 36.122 down down correct
XPP.US ProShares Ultra FTSE China 50 20260127 0 28.285 28.3168 28.1 28.3168 1880 28.3168 up up correct
XRLV.US Invesco S&P 500 ex 20260127 0 55.227 55.3618 55.2215 55.3618 2214 55.271 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260127 0 17.9 17.92 17.86 17.86 15600 17.6841 down down correct
XRT.US SPDR S&P Retail ETF 20260127 0 88.91 89.03 87.68 88.42 2903800 88.42 down down correct
XSD.US SPDR Series Trust 20260127 0 353.27 356.19 351 353.73 34700 353.73 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260127 0 47.92 48.05 47.77 47.85 6598 47.85 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260127 0 76.92 76.92 76.19 76.49 210500 76.49 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260127 0 42.33 42.67 41.81 42.67 163700 42.67 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260127 0 60.37 60.5389 60.18 60.5169 27729 60.5169 up up correct
XSW.US SPDR S&P Software & Services ETF 20260127 0 181.42 181.42 177.11 178.31 335900 178.31 down down correct
XTL.US SPDR Series Trust 20260127 0 160.88 164.26 160.55 164.04 21292 164.04 up up correct
XTN.US SPDR S&P Transportation ETF 20260127 0 97.27 97.66 96.47 96.56 237300 96.56 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260127 0 23.6299 23.6299 23.6299 23.6299 3 23.6299
XYLD.US Global X Funds 20260127 0 40.8 40.83 40.75 40.8 552200 40.461
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260127 0 27.75 27.895 27.75 27.84 33200 27.7253 up down incorrect
YANG.US Direxion Shares ETF Trust 20260127 0 21.91 22.12 21.74 21.89 665800 21.89 down up incorrect
YCL.US ProShares Ultra Yen 20260127 0 19.88 20.18 19.87 20.13 179400 20.13 up down incorrect
YCS.US ProShares UltraShort Yen 20260127 0 48.82 48.95 48.17 48.3 76700 48.3 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260127 0 47.31 47.67 46.88 47.46 1497900 47.46 up up correct
YLD.US Principal Exchange 20260127 0 19.21 19.22 19.18 19.2 128921 18.9726 down down correct
YOLO.US AdvisorShares Trust 20260127 0 3.14 3.196 3.1 3.135 37900 3.135 down down correct
YXI.US ProShares Short FTSE China 50 20260127 0 19.55 19.62 19.53 19.54 7000 19.54 down down correct
YYY.US Amplify ETF Trust 20260127 0 11.79 11.79 11.74 11.77 366965 11.5319 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260127 0 22.7 22.83 22.7 22.8 3500 22.8 up up correct
ZIG.US ETF Series Solutions 20260127 0 38.43 38.43 38.3731 38.3731 835 38.3731 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260127 0 65.34 65.44 64.69 64.85 317700 64.85 down up incorrect
ZSL.US ProShares Trust II 20260127 0 1.89 1.98 1.71 1.71 65002381 17.1 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20260127 0 30.0359 30.0359 30.0359 30.0359 166 30.0359

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