CollectAI

close-nyse_etfs

2026/01/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260128 0 25.05 25.055 24.93 25.005 22200 24.8111 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260128 0 51.91 53.21 51.68 53.05 15475800 53.05 up up correct
ABEQ.US Absolute Core Strategy ETF 20260128 0 37.49 37.64 37.46 37.6 16000 37.6 up up correct
ACES.US ALPS Clean Energy ETF 20260128 0 37.24 37.5 36.77 37.17 102000 37.17 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260128 0 42.75 42.825 42.75 42.825 300 42.825 up up correct
ACVF.US ETF Opportunities Trust 20260128 0 50.41 50.59 50.305 50.39 13200 50.39 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260128 0 18.68 18.725 18.68 18.725 5900 18.725 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260128 0 29.85 30.06 29.65 30.06 102700 30.06 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260128 0 40.49 40.52 40.35 40.43 54900 40.43 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260128 0 36.34 36.34 36.088 36.14 79200 36.14 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260128 0 34.72 34.88 34.42 34.461 96700 34.461 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260128 0 100.15 100.17 100 100.15 14730060 99.5138
AGGY.US WisdomTree Trust 20260128 0 43.95 43.97 43.91 43.96 69848 43.8219 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260128 0 30.15 30.59 30.15 30.39 46700 30.39 up up correct
AGQ.US ProShares Trust II 20260128 0 379.87 407.1 359.19 400.47 11306800 400.47 up up correct
AGZ.US iShares Agency Bond ETF 20260128 0 110.28 110.298 110.225 110.2606 17944 109.6025 down down correct
AHYB.US American Century ETF Trust 20260128 0 46.93 46.96 46.899 46.899 1100 46.4212 down down correct
AIEQ.US AI Powered Equity ETF 20260128 0 45.94 45.999 45.77 45.833 6100 45.833 down down correct
ALTL.US Pacer Funds Trust 20260128 0 44.33 44.55 44.31 44.4166 2576 44.3523 up down incorrect
AMAX.US Starboard Investment Trust 20260128 0 8.35 8.439 8.35 8.425 22300 8.2583 up down incorrect
AMLP.US ALPS ETF Trust 20260128 0 49.88 50.15 49.78 50.04 1567499 49.0531 up down incorrect
AMOM.US QRAFT AI 20260128 0 51.52 51.57 51.485 51.485 800 51.485 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260128 0 20.3741 20.3741 20.3741 20.3741 23 20.0747
AMZA.US InfraCap MLP ETF 20260128 0 41.9 42.34 41.6931 42.1026 54905 41.7835 up up correct
ANEW.US ProShares Trust 20260128 0 49.4198 49.4198 49.4198 49.4198 9 49.4198
AOA.US iShares Trust 20260128 0 92.68 92.68 92.2 92.41 88500 92.41 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260128 0 40.82 40.86 40.76 40.83 151861 40.6575 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260128 0 48.69 48.69 48.4 48.61 112200 48.61 down down correct
AOR.US iShares Trust 20260128 0 66.72 66.77 66.5 66.65 325800 66.65 down down correct
ARB.US AltShares Trust 20260128 0 29.09 29.09 29.01 29.064 16100 29.064 down down correct
ARGT.US Global X Funds 20260128 0 103.62 103.97 101.05 102.07 292000 102.07 down down correct
ARKF.US ARK ETF Trust 20260128 0 46.26 46.648 45.75 45.77 275800 45.77 down down correct
ARKK.US ARK ETF Trust 20260128 0 80.38 80.418 78.67 78.94 4392100 78.94 down down correct
ARKW.US ARK Next Generation Internet ETF 20260128 0 146.32 147.68 144.5 144.98 132700 144.98 down down correct
ASEA.US Global X Funds 20260128 0 19.65 19.65 19.4 19.53 66800 19.53 down down correct
ASHR.US DBX ETF Trust 20260128 0 33.65 33.69 33.54 33.66 5360800 33.66 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260128 0 44.51 44.51 44.31 44.38 22200 44.38 down down correct
ATFV.US Alger 35 ETF 20260128 0 35.7 35.83 35.42 35.42 43100 35.42 down down correct
AUSF.US Global X Funds 20260128 0 48.3 48.3 48 48.0831 39385 47.7817 down down correct
AVDE.US American Century ETF Trust 20260128 0 87.96 88.055 87.365 87.84 948400 87.7414 down down correct
AVDV.US American Century ETF Trust 20260128 0 103.27 103.49 102.56 103.36 877000 103.2379 up up correct
AVEM.US American Century ETF Trust 20260128 0 85.25 85.37 84.683 85.21 1574200 85.1493 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260128 0 63.85 63.85 63.39 63.78 41400 63.7117 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260128 0 42.03 42.03 41.958 42.01 179500 41.7079 down down correct
AVIV.US Avantis International Large Cap 20260128 0 76.22 76.22 75.5 75.91 101450 75.8103 down down correct
AVLV.US American Century ETF Trust 20260128 0 80.72 80.83 80.39 80.54 338400 80.3121 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260128 0 46.57 46.66 46.57 46.63 3400 46.3455 up down incorrect
AVRE.US AVRE 20260128 0 44.5 44.59 44.21 44.27 54200 44.2335 down up incorrect
AVSF.US American Century ETF Trust 20260128 0 47.165 47.165 47.14 47.15 33800 46.8105 down up incorrect
AVUS.US American Century ETF Trust 20260128 0 116.28 116.39 115.77 115.99 329200 115.7419 down up incorrect
AVUV.US American Century ETF Trust 20260128 0 109.07 109.42 108.01 108.29 812300 108.0118 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260128 0 19.86 19.86 19.6 19.67 4000 19.67 down up incorrect
BAB.US Invesco Exchange 20260128 0 27.2 27.21 27.1 27.16 120775 27.0726 down down correct
BAR.US GraniteShares Gold Trust 20260128 0 51.82 53.13 51.6 53.01 3320300 53.01 up up correct
BATT.US Amplify ETF Trust 20260128 0 16.18 16.27 16 16.15 82900 16.15 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260128 0 42.93 42.94 41.45 41.45 15500 41.45 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260128 0 112.901 113.32 112.55 112.907 16400 112.907 up up correct
BBP.US ETFis Series Trust I 20260128 0 82.72 82.72 82.41 82.413 1500 82.413 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260128 0 78.74 78.74 78.47 78.511 7700 78.511 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260128 0 34.2 34.488 34.176 34.4 47700 34.4 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260128 0 21.92 22.085 21.855 22.05 877000 22.05 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260128 0 23.84 23.84 23.603 23.603 400 23.603 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260128 0 16.615 16.65 16.515 16.515 900 16.515 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260128 0 11.09 11.17 10.85 11.01 59500 11.01 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260128 0 32.255 32.255 32.255 32.255 200 32.255
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260128 0 2.52 2.575 2.475 2.55 55880 51 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260128 0 19.14 19.26 19.01 19.06 21300 19.06 down down correct
BFOR.US Barron's 400 ETF 20260128 0 86.76 86.76 86.01 86.13 5800 86.13 down down correct
BIBL.US Northern Lights Fund Trust IV 20260128 0 48.6 48.765 48.338 48.56 89700 48.56 down down correct
BIGY.US ETF Series Solutions 20260128 0 52.554 52.593 52.31 52.46 15900 51.4084 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260128 0 91.61 91.62 91.61 91.61 6265500 91.0938
BILS.US SPDR Series Trust 20260128 0 99.45 99.46 99.44 99.44 317600 98.8672 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260128 0 12.47 12.54 12.31 12.34 56285400 12.3102 down down correct
BITQ.US Exchange Traded Concepts Trust 20260128 0 23.72 23.85 23.095 23.54 164100 23.54 down down correct
BIV.US Vanguard Intermediate 20260128 0 77.84 77.85 77.69 77.81 1897333 77.2897 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260128 0 14.26 14.34 14.09 14.12 1518600 14.12 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260128 0 42.49 42.5 42.434 42.481 87000 42.2068 down down correct
BKEM.US BNY Mellon ETF Trust 20260128 0 84.74 84.74 82.87 83.273 3700 83.273 down down correct
BKF.US iShares MSCI BRIC ETF 20260128 0 45.66 45.72 45.41 45.58 10400 45.58 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260128 0 48.51 48.51 48.387 48.4 14600 47.8923 down down correct
BKIE.US BNY Mellon International Equity ETF 20260128 0 97.55 97.66 96.974 97.16 22800 97.16 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260128 0 133.62 133.738 133.03 133.35 550000 133.35 down down correct
BKLN.US Invesco Exchange 20260128 0 20.84 20.84 20.8 20.8 7613756 20.6987 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260128 0 116.65 116.65 115.82 116.05 20100 116.05 down down correct
BKSE.US BNY Mellon ETF Trust 20260128 0 120.4 124 119.119 119.119 3700 119.119 down down correct
BKUI.US BNY Mellon ETF Trust 20260128 0 49.89 49.89 49.88 49.882 9300 49.558 down down correct
BLES.US Northern Lights Fund Trust IV 20260128 0 45.66 45.7 45.5 45.62 9400 45.62 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260128 0 64 64.27 63.05 63.7 353700 63.7 down down correct
BLV.US Vanguard Long 20260128 0 69.84 69.9362 69.67 69.86 856073 69.3374 up up correct
BMED.US BlackRock Future Health ETF 20260128 0 31.23 31.33 31.23 31.29 7500 31.29 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260128 0 22.35 22.4195 22.35 22.4059 16944 22.2574 up up correct
BNDD.US BNDD 20260128 0 96.25 96.25 96.25 96.25 100 95.6733
BNKD.US MicroSectors U.S. Big Banks Index 20260128 0 9.835 9.835 9.835 9.835 260 49.175
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260128 0 34.06 34.06 32.76 33.62 48400 33.62 down down correct
BNO.US United States Brent Oil Fund LP 20260128 0 31.59 31.84 31.41 31.8 591100 31.8 up up correct
BOAT.US SonicShares Global Shipping ETF 20260128 0 34.95 35.55 34.95 35.457 22500 35.457 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260128 0 30.13 32.89 29.43 30.43 24590100 30.43 up up correct
BOND.US PIMCO Active Bond Exchange 20260128 0 93.63 93.66 93.46 93.58 577795 92.7959 down down correct
BOUT.US Innovator ETFs Trust 20260128 0 39.75 39.75 39.25 39.44 3900 39.44 down down correct
BRF.US VanEck Vectors ETF Trust 20260128 0 19.27 19.3 18.92 19.17 11600 19.17 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260128 0 114.55 115.44 111.35 114.58 81600 114.58 up up correct
BSV.US Vanguard Short 20260128 0 78.86 78.8699 78.8 78.84 2547888 78.3351 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260128 0 13.86 14.03 13.83 13.92 516300 13.92 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260128 0 57.37 57.37 57.008 57.109 8100 57.109 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260128 0 282.04 288 278 279.31 2040000 27.931 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260128 0 35.16 35.31 34.71 35.01 113900 35.01 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260128 0 23.02 23.06 22.89 22.99 340818 22.9106 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260128 0 28.15 28.2036 28.01 28.15 179610 28.0599
BYLD.US iShares Yield Optimized Bond ETF 20260128 0 22.89 22.9494 22.87 22.89 36478 22.6898
BZQ.US ProShares Trust 20260128 0 10.5 10.69 10.43 10.43 22200 10.43 down down correct
CANE.US Teucrium Sugar 20260128 0 9.58 9.58 9.54 9.57 33100 9.57 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260128 0 32.97 32.97 32.66 32.66 12200 32.66 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260128 0 23.08 23.08 23.001 23.04 4833 22.9816 down down correct
CBSE.US Listed Funds Trust 20260128 0 42.99 42.99 42.967 42.967 1400 42.967 down down correct
CCOR.US Core Alternative ETF 20260128 0 27.12 27.18 27.06 27.099 75300 27.099 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260128 0 59.43 60.01 56.84 59.11 3984300 59.11 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260128 0 19.42 19.56 19.42 19.531 900 19.0928 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260128 0 19.45 19.48 19.39 19.42 12000 19.42 down down correct
CGW.US Invesco Exchange 20260128 0 66.25 66.25 65.32 65.63 49200 65.63 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260128 0 21.93 21.96 21.755 21.89 142300 21.89 down down correct
CHGX.US ETF Series Solutions 20260128 0 28.2801 28.3662 28.2801 28.3247 5570 28.3247 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260128 0 21.67 21.81 21.44 21.45 24400 21.45 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260128 0 24.49 24.4981 24.415 24.4981 19298 24.4981 up up correct
CMBS.US iShares Trust 20260128 0 49.1041 49.25 49.0701 49.23 49846 48.942 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260128 0 54.58 55.01 54.445 54.9 55000 54.9 up up correct
CMF.US iShares Trust 20260128 0 57.78 57.8699 57.76 57.82 401145 57.5419 up up correct
CNBS.US Amplify ETF Trust 20260128 0 26.73 27.19 25.83 25.83 27000 25.83 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260128 0 102.79 103.69 102.34 103.22 7300 103.22 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260128 0 45.82 46.03 45.731 45.74 65000 45.74 down down correct
COM.US Direxion Shares ETF Trust 20260128 0 31.72 31.82 31.654 31.82 48700 31.82 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260128 0 23.71 23.86 23.64 23.86 71200 23.86 up up correct
COPX.US Global X Copper Miners ETF 20260128 0 92.15 92.82 90.33 91.98 9110600 91.98 down down correct
CORN.US Teucrium Commodity Trust 20260128 0 17.4 17.51 17.4 17.43 88300 17.43 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260128 0 98.24 98.25 98.08 98.16 45074 97.4151 down down correct
CPER.US United States Copper Index Fund LP 20260128 0 36.45 36.88 36.29 36.78 2184400 36.78 up up correct
CQQQ.US Invesco China Technology ETF 20260128 0 58.33 58.33 57.65 57.81 1254100 57.81 down down correct
CRAK.US VanEck Vectors ETF Trust 20260128 0 41.72 41.72 41.16 41.7 53300 41.7 down down correct
CRBN.US iShares Trust 20260128 0 239.02 239.435 238.235 238.3 4600 238.3 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260128 0 16.86 17.091 16.537 16.69 73400 16.69 down down correct
CSD.US Invesco S&P Spin 20260128 0 110.35 110.99 110.02 110.82 4100 110.82 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260128 0 41.11 41.84 41.11 41.634 4100 41.634 up up correct
CURE.US Direxion Shares ETF Trust 20260128 0 109.76 110.61 107.41 109.26 70900 109.26 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260128 0 30.46 30.46 30.22 30.34 1100 30.34 down down correct
CVY.US Invesco Zacks Multi 20260128 0 27.87 27.92 27.83 27.83 2000 27.83 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260128 0 95.43 96.17 95.0131 95.73 2398888 95.4932 up down incorrect
CWEB.US Direxion Shares ETF Trust 20260128 0 45.29 45.32 44.12 44.42 255800 44.42 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260128 0 38.32 38.32 38 38.21 256900 38.21 down up incorrect
CWS.US AdvisorShares Focused Equity ETF 20260128 0 70.13 70.13 69.76 69.849 29700 69.849 down up incorrect
CZA.US Invesco Zacks Mid 20260128 0 114.12 114.37 113.71 113.75 5600 113.75 down down correct
DAT.US ProShares Big Data Refiners ETF 20260128 0 41.73 41.84 41.505 41.505 700 41.505 down down correct
DBA.US Invesco DB Multi 20260128 0 25.87 25.92 25.83 25.88 210300 25.88 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260128 0 43.32 43.41 43.25 43.4 7100 43.4 up up correct
DBB.US Invesco DB Multi 20260128 0 24.46 24.58 24.31 24.57 401400 24.57 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260128 0 24.77 24.97 24.71 24.94 557400 24.94 up up correct
DBE.US Invesco DB Energy Fund 20260128 0 19.4 19.47 19.3 19.41 22500 19.41 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260128 0 49.64 49.64 49.5 49.55 742500 49.55 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260128 0 35.65 35.65 35.07 35.36 8700 35.36 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260128 0 49.33 49.48 49.24 49.28 25600 49.28 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260128 0 56.86 56.955 56.805 56.904 2900 56.904 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260128 0 97.89 98.38 97.42 98.3 23800 98.3 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260128 0 29.93 30.13 29.81 30.07 933500 30.07 up up correct
DBO.US Invesco DB Oil Fund 20260128 0 13.47 13.54 13.34 13.52 461600 13.52 up up correct
DBP.US Invesco DB Precious Metals Fund 20260128 0 133.3 136.6 131.01 136.43 26100 136.43 up up correct
DDM.US ProShares Ultra Dow30 20260128 0 58.9 59.13 58.57 58.82 229000 58.82 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260128 0 21.56 21.56 21.54 21.55 5700 21.4762 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260128 0 38.028 38.028 37.83 37.944 1100 37.944 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260128 0 38.15 38.15 37.713 37.713 1400 37.713 down down correct
DEM.US WisdomTree Trust 20260128 0 50.4 50.49 50.1 50.42 327200 50.42 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260128 0 35.62 35.73 35.2275 35.25 119234 35.2404 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260128 0 60.795 60.82 60.62 60.664 4900 60.664 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260128 0 64.66 64.78 64.46 64.59 5600 64.59 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260128 0 40.98 41.047 40.8 40.89 2629100 40.89 down down correct
DFAE.US Dimensional ETF Trust 20260128 0 35.95 36 35.73 35.93 892900 35.93 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260128 0 40.46 40.475 40.16 40.35 1703600 40.35 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260128 0 74.42 74.479 73.72 73.81 610500 73.81 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260128 0 63.4 63.65 62.95 63.11 589200 63.11 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260128 0 48.09 48.15 47.88 47.99 638800 47.99 down down correct
DFCF.US Dimensional ETF Trust 20260128 0 42.63 42.64 42.565 42.64 1063800 42.5641 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260128 0 75.95 76.01 75.51 76.01 7000 76.01 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260128 0 83.87 83.94 79.57 80.78 368600 80.78 down down correct
DFIP.US Dimensional ETF Trust 20260128 0 41.76 41.78 41.69 41.775 106700 41.775 up up correct
DFIV.US DFIV 20260128 0 52.99 53.08 52.64 52.91 1691100 52.91 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260128 0 101.69 101.69 100.98 101.46 19200 101.46 down down correct
DFNM.US Dimensional ETF Trust 20260128 0 48.465 48.5 48.44 48.475 174100 48.3732 up up correct
DFSD.US Dimensional ETF Trust 20260128 0 48.1 48.11 48.065 48.11 509900 48.11 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260128 0 76.03 76.08 75.65 75.81 612500 75.81 down down correct
DGP.US DB Gold Double Long ETN 20260128 0 233.9 243 231.93 241.5 73400 241.5 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260128 0 71.47 71.68 71.21 71.42 2671600 71.42 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260128 0 62.45 62.55 62.02 62.41 124500 62.41 down down correct
DGT.US SPDR Series Trust 20260128 0 173.85 173.85 172.59 173.19 14200 173.19 down down correct
DGZ.US DB Gold Short ETN 20260128 0 5.71 5.71 5.15 5.21 36300 5.21 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260128 0 106.42 106.7445 105.8268 106.08 21201 105.9341 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260128 0 490.28 491.39 488.93 490.13 4726498 489.5222 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260128 0 18.47 18.4719 18.45 18.46 73431 18.3079 down down correct
DIG.US ProShares Ultra Oil & Gas 20260128 0 44.68 44.99 44.26 44.86 42000 44.86 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260128 0 84.66 84.77 84.31 84.74 3500 84.74 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260128 0 18.38 18.445 18.255 18.27 240735 18.0738 down down correct
DIVO.US Amplify ETF Trust 20260128 0 45.665 45.79 45.485 45.63 648700 45.2659 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260128 0 31.731 31.79 31.731 31.78 2100 31.78 up up correct
DIVZ.US Listed Funds Trust 20260128 0 37.368 37.41 37.24 37.323 21500 37.176 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260128 0 58.49 58.66 58.31 58.41 28900 58.41 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260128 0 42.9 43.26 42.79 43.17 386700 43.17 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260128 0 90.63 90.755 90.25 90.45 303610 90.338 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260128 0 85.72 86.07 85.3 85.87 40300 85.87 up up correct
DMCY.US The Advisors Inner Circle Fund III 20260128 0 33.07 33.07 32.9 32.988 6100 32.988 down down correct
DNL.US WisdomTree Global ex 20260128 0 44.05 45.33 43.72 43.93 19400 43.93 down down correct
DOG.US ProShares Short Dow30 20260128 0 23.1 23.16 23.05 23.1 4142300 23.1
DOL.US WisdomTree International LargeCap Dividend Fund 20260128 0 69.97 70.01 69.55 69.85 24300 69.85 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260128 0 53.77 53.86 53.35 53.44 117200 53.4338 down up incorrect
DOO.US WisdomTree International Dividend ex 20260128 0 80.47 80.47 77.25 78.55 225100 78.55 down up incorrect
DPST.US Direxion Shares ETF Trust 20260128 0 115 117.14 112.22 113.03 322000 113.03 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260128 0 7.7 7.81 7.6 7.62 7409900 7.62 down down correct
DRN.US Direxion Shares ETF Trust 20260128 0 8.94 9.06 8.67 8.71 542400 8.71 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260128 0 24.86 25.76 24.71 25.61 70800 25.61 up up correct
DSCF.US Discipline Fund ETF 20260128 0 24.63 24.65 24.6238 24.6299 5431 24.6299 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260128 0 132.64 132.89 132.3 132.46 67200 132.46 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260128 0 60.03 60.2 59.68 59.78 68700 59.78 down down correct
DSTX.US ETF Series Solutions 20260128 0 33.7 33.799 33.66 33.799 1500 33.799 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260128 0 87.57 87.66 87.21 87.29 48184 87.1977 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260128 0 48.65 48.825 48.487 48.487 1300 48.487 down down correct
DTH.US WisdomTree International High Dividend Fund 20260128 0 54.45 54.47 54.05 54.38 102600 54.38 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260128 0 25.86 26.03 25.72 25.8 43500 25.8 down down correct
DUSL.US Direxion Shares ETF Trust 20260128 0 79.31 79.755 77.95 78.88 10000 78.88 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260128 0 4.41 4.51 4.25 4.26 12140670 42.6 down down correct
DVYE.US iShares Inc. 20260128 0 34.6 34.71 34.31 34.58 386600 34.58 down down correct
DWM.US WisdomTree International Equity Fund 20260128 0 72.29 72.33 71.87 72.04 11700 72.04 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260128 0 33.38 33.42 33.33 33.42 600 33.42 up up correct
DWX.US SPDR S&P International Dividend ETF 20260128 0 45.34 45.45 45.24 45.35 11500 45.35 up up correct
DXD.US ProShares Trust 20260128 0 19.75 19.86 19.67 19.77 2080800 19.77 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260128 0 148.81 149.99 148.5 149.51 797800 149.51 up up correct
DYLD.US Two Roads Shared Trust 20260128 0 22.5 22.56 22.495 22.528 2900 22.465 up up correct
DYNF.US BlackRock ETF Trust 20260128 0 61.93 61.98 61.7 61.8 3375600 61.8 down down correct
DZZ.US DB Gold Double Short ETN 20260128 0 3.43 3.46 3.15 3.25 49800 3.25 down down correct
EAGG.US iShares Trust 20260128 0 47.98 47.98 47.87 47.91 1038332 47.6027 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260128 0 29.94 30.01 29.91 29.958 2400 29.958 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260128 0 36.94 36.94 36.598 36.87 8100 36.87 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260128 0 27.365 27.365 27.205 27.205 1200 27.205 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20260128 0 53.3 53.6384 53.11 53.6384 3073 53.6384 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260128 0 21.84 21.86 21.78 21.86 362712 21.6658 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260128 0 34.59 34.737 34.59 34.69 2784 34.69 up down incorrect
ECNS.US iShares Trust 20260128 0 35.73 35.78 35.5 35.55 48100 35.55 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260128 0 30.39 30.39 30.11 30.28 20200 30.28 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260128 0 74.1 74.1 72.19 73.55 191500 73.55 down down correct
EDIV.US SPDR Index Shares Funds 20260128 0 42.06 42.06 41.63 41.85 197200 41.85 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260128 0 26.25 26.3 26.17 26.3 2800 26.3 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260128 0 42.12 42.18 41.99 42.09 13500 42.09 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260128 0 65.34 65.61 65.13 65.49 967100 65.49 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260128 0 25.8 26.45 25.8 25.99 107900 25.99 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260128 0 29.44 29.44 29.14 29.37 46600 29.37 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260128 0 60.87 60.87 60.37 60.75 52067700 60.75 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260128 0 18.81 18.89 18.81 18.89 3100 18.89 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260128 0 73.22 73.35 72.68 72.94 20800 72.94 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260128 0 47.23 47.65 47.08 47.371 16000 47.371 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260128 0 59.82 59.82 58.89 59 44300 59 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260128 0 98.97 99.03 97.44 98.68 12900 98.68 down down correct
EEV.US ProShares Trust 20260128 0 15.23 15.43 15.22 15.25 5400 15.25 up up correct
EFA.US iShares MSCI EAFE ETF 20260128 0 101.19 101.36 100.56 101.01 21938700 101.01 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260128 0 52.94 52.99 52.63 52.85 27200 52.85 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260128 0 67.78 67.79 67.56 67.7 17900 67.7 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260128 0 70 70.69 69.58 70.35 13800 70.35 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260128 0 8.23 8.23 8.15 8.17 3900 8.17 down down correct
EFZ.US ProShares Short MSCI EAFE 20260128 0 12.02 12.11 12.02 12.1 26000 12.1 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260128 0 17.95 17.95 16.94 17.26 5942700 17.26 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260128 0 102 102.9 102 102.9 4000 102.3615 up up correct
EIRL.US iShares Trust 20260128 0 75.34 75.52 74.92 75.34 4600 75.34
EIS.US iShares MSCI Israel ETF 20260128 0 121.35 121.35 119.2 120.73 174300 120.73 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260128 0 35.19 35.19 34.974 35.01 26800 35.01 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260128 0 30.29 30.364 30.26 30.364 34200 30.364 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260128 0 30.11 30.11 29.77 29.94 88352 29.7949 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260128 0 24.15 24.15 24.051 24.08 14700 23.8518 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260128 0 25.51 25.56 25.489 25.53 21000 25.2957 up up correct
EMLC.US VanEck Vectors ETF Trust 20260128 0 26.51 26.53 26.445 26.52 12672660 26.2788 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260128 0 39.91 40.14 39.87 40 184200 40 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260128 0 34.75 36.93 34.53 34.65 7500 34.65 down down correct
EMNT.US EMNT 20260128 0 98.86 98.88 98.84 98.86 2600 98.2614
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260128 0 41.21 41.23 40.88 40.925 73500 40.925 down down correct
EMSG.US DBX ETF Trust 20260128 0 39.98 39.98 39.445 39.6395 12791 39.6395 down down correct
EMTY.US ProShares Trust 20260128 0 11.51 11.61 11.51 11.61 3100 11.61 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260128 0 33.31 33.71 33.22 33.65 66839 33.2736 up up correct
EOCT.US Innovator ETFs Trust 20260128 0 32.94 32.99 32.9 32.96 5100 32.96 up up correct
EPHE.US iShares MSCI Philippines ETF 20260128 0 26.3 26.38 26.16 26.33 214800 26.33 up up correct
EPI.US WisdomTree India Earnings Fund 20260128 0 44.52 44.57 44.32 44.48 917600 44.48 down down correct
EPOL.US iShares Trust 20260128 0 38.29 38.53 38.07 38.25 340300 38.25 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260128 0 54.36 54.44 54.07 54.41 310900 54.41 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260128 0 72.44 72.47 72.1 72.28 52700 72.28 down down correct
EPU.US iShares MSCI Peru ETF 20260128 0 92.49 92.66 90.45 92.07 128900 92.07 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260128 0 19.8 20 19.69 19.88 19500 19.88 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260128 0 55.27 55.28 54.9 55.01 32100 55.01 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260128 0 48.12 48.18 47.87 47.96 28600 47.96 down down correct
EQWL.US Invesco Exchange 20260128 0 120.3 120.72 119.81 119.9 79600 119.9 down down correct
ERTH.US Invesco Exchange 20260128 0 48.9 48.98 48.73 48.91 3500 48.91 up up correct
ERX.US Direxion Shares ETF Trust 20260128 0 69.08 69.68 68.13 69.36 370500 69.36 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260128 0 15.88 16.1 15.73 15.78 291200 15.78 down down correct
ESBA.US Empire State Realty OP L.P 20260128 0 6.51 6.66 6.46 6.56 22400 6.5144 up up correct
ESGA.US American Century Sustainable Equity ETF 20260128 0 79.89 79.95 79.7324 79.8 5365 79.697 down down correct
ESGB.US IndexIQ Active ETF Trust 20260128 0 21.2601 21.3009 21.26 21.27 2322 21.0848 up up correct
ESGN.US Columbia ETF Trust I 20260128 0 38.83 38.89 38.59 38.758 34429 38.758 down down correct
ESGY.US American Century Sustainable Growth ETF 20260128 0 65.89 66.0467 65.74 66.0467 2863 66.0337 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260128 0 69.18 69.29 68.739 68.739 2900 68.739 down down correct
EUDG.US WisdomTree Trust 20260128 0 39.18 39.18 38.91 39.099 15800 39.099 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260128 0 18.06 18.21 17.84 18.11 104900 18.11 up up correct
EUO.US ProShares Trust II 20260128 0 27.4 27.71 27.4 27.53 68500 27.53 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260128 0 47.92 48.2 46.71 47.47 82400 47.47 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260128 0 106.78 106.99 106.23 106.37 53400 106.37 down down correct
EUSB.US iShares Trust 20260128 0 43.98 43.98 43.91 43.965 33600 43.6856 down down correct
EUSC.US WisdomTree Trust 20260128 0 54.09 54.17 53.925 54.08 30119 54.08 down down correct
EVNT.US EVNT 20260128 0 11.593 11.65 11.593 11.64 6900 11.64 up up correct
EVX.US VanEck Vectors ETF Trust 20260128 0 40.95 40.95 40.53 40.69 17300 40.69 down down correct
EWA.US iShares MSCI Australia ETF 20260128 0 28.11 28.22 27.98 28.17 6475900 28.17 up up correct
EWC.US iShares MSCI Canada ETF 20260128 0 56.45 56.64 55.88 56.35 3771200 56.35 down down correct
EWD.US iShares MSCI Sweden ETF 20260128 0 53.23 53.23 52.69 52.93 90500 52.93 down down correct
EWG.US iShares MSCI Germany ETF 20260128 0 43.96 44.08 43.8 44.01 2349300 44.01 up up correct
EWH.US iShares Inc. 20260128 0 23.53 23.59 23.41 23.55 4944700 23.55 up up correct
EWI.US iShares MSCI Italy ETF 20260128 0 55.89 56.03 55.6 55.83 199100 55.83 down down correct
EWJ.US iShares MSCI Japan ETF 20260128 0 85.06 85.27 84.79 85.21 9157700 85.21 up up correct
EWK.US iShares MSCI Belgium ETF 20260128 0 26.21 26.21 26.08 26.13 2400 26.13 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260128 0 61.53 61.62 60.8 61.05 759400 61.05 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260128 0 29.91 29.91 29.7 29.84 1045700 29.84 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260128 0 64.01 64.01 62.82 63.05 57500 63.05 down down correct
EWO.US iShares MSCI Austria ETF 20260128 0 38.34 38.43 38.05 38.29 68200 38.29 down down correct
EWP.US iShares MSCI Spain ETF 20260128 0 56.04 56.16 55.6 55.88 1164500 55.88 down down correct
EWQ.US iShares MSCI France ETF 20260128 0 45.56 45.63 45.36 45.53 384200 45.53 down up incorrect
EWS.US iShares MSCI Singapore ETF 20260128 0 28.98 29 28.83 28.88 856600 28.88 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20260128 0 71.42 71.56 70.84 71.19 4774900 71.19 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260128 0 46.19 46.3 45.99 46.24 1332100 46.24 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260128 0 22.83 22.99 22.73 22.73 9400 22.73 down down correct
EWW.US iShares MSCI Mexico ETF 20260128 0 78.09 78.97 77.91 78.73 1372400 78.73 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260128 0 69.37 69.39 68.89 69.04 18400 69.04 down down correct
EWY.US iShares MSCI South Korea ETF 20260128 0 125.4 125.6 123.49 125.56 14622700 125.56 up up correct
EWZ.US iShares MSCI Brazil ETF 20260128 0 38.3 38.45 37.72 38.33 62461200 38.33 up up correct
EXI.US iShares Global Industrials ETF 20260128 0 187 187 185.98 186.39 47700 186.39 down down correct
EZA.US iShares MSCI South Africa ETF 20260128 0 79.25 80.23 78.54 80.14 646500 80.14 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260128 0 57.12 57.46 56.93 57.44 7800 57.44 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260128 0 69.52 69.68 69.04 69.26 68800 69.26 down down correct
FAN.US First Trust Global Wind Energy ETF 20260128 0 22.92 22.94 22.72 22.85 66200 22.85 down down correct
FAS.US Direxion Shares ETF Trust 20260128 0 149.67 152.2 148.46 150.35 669700 150.35 up up correct
FAZ.US Direxion Shares ETF Trust 20260128 0 42.58 42.9 41.86 42.39 1064500 42.39 down down correct
FBND.US Fidelity Total Bond ETF 20260128 0 46.15 46.165 46.08 46.14 2730547 45.8351 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260128 0 219.06 219.06 216.64 216.97 81300 216.97 down up incorrect
FCG.US First Trust Natural Gas ETF 20260128 0 25.03 25.15 24.82 25.13 1103000 25.13 up down incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260128 0 74 74.4 73.73 73.74 77900 73.74 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260128 0 48.04 48.0799 47.9461 47.98 39588 47.644 down down correct
FDD.US First Trust Exchange 20260128 0 18.49 18.53 18.4 18.48 285100 18.48 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260128 0 49.64 49.68 49.58 49.615 63926 49.1102 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260128 0 105.42 105.89 104.2 104.26 999100 104.26 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260128 0 46.74 46.96 46.4 46.57 1184600 46.57 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260128 0 68.13 68.199 67.925 68.04 38500 68.04 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260128 0 83.43 83.43 82.1 82.27 9900 82.27 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260128 0 88.09 88.105 87.68 87.896 20800 87.896 down up incorrect
FDN.US First Trust Exchange 20260128 0 269.74 270.57 265.78 266.5 585500 266.5 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260128 0 62.04 62.46 61.83 62.09 17500 62.09 up down incorrect
FDVV.US Fidelity High Dividend ETF 20260128 0 58.24 58.35 57.91 58.07 818400 58.07 down down correct
FEDM.US FEDM 20260128 0 61.804 61.804 61.804 61.804 100 61.804
FEIG.US FEIG 20260128 0 41.45 41.45 41.45 41.45 100 41.1408
FENY.US Fidelity MSCI Energy Index ETF 20260128 0 27.7 27.78 27.46 27.72 4967200 27.72 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260128 0 54.92 54.96 54.5 54.76 74800 54.76 down down correct
FEUS.US FEUS 20260128 0 75.05 75.05 75.004 75.004 900 75.004 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260128 0 67.77 67.78 67.07 67.4 2686900 67.4 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260128 0 22.06 22.155 22.06 22.155 100 22.155 up up correct
FFND.US Northern Lights Fund Trust II 20260128 0 31.32 31.32 31.12 31.12 9400 31.12 down down correct
FFTY.US Innovator ETFs Trust 20260128 0 39.6 39.64 38.915 39.57 136300 39.57 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260128 0 32.03 32.03 31.81 31.97 191000 31.97 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260128 0 74.3 74.48 73.73 74.04 288300 74.04 down down correct
FIDI.US Fidelity International High Dividend ETF 20260128 0 27.28 27.28 27.08 27.16 113900 27.16 down down correct
FIDU.US Fidelity Covington Trust 20260128 0 88.82 88.91 88.15 88.53 51100 88.53 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260128 0 6.5 7.95 6.26 7.26 253000 7.26 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260128 0 43.4 43.529 43.38 43.41 130500 43.146 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260128 0 24.69 24.7499 24.52 24.68 37240 24.68 down down correct
FISK.US Empire State Realty OP L.P 20260128 0 6.47 6.47 6.47 6.47 203 6.4268
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260128 0 25.96 25.98 25.92 25.98 24000 25.8049 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260128 0 96.75 96.76 95.99 96.15 7400 96.15 down down correct
FIVA.US Fidelity International Value Factor ETF 20260128 0 36.76 36.785 36.42 36.68 235700 36.68 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260128 0 68.04 68.63 67.74 68.4382 16446 68.4382 up up correct
FIW.US First Trust Exchange 20260128 0 113.87 113.87 112.27 112.76 51300 112.76 down down correct
FLAU.US Franklin FTSE Australia ETF 20260128 0 33.78 33.859 33.67 33.859 9900 33.859 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260128 0 32.52 32.525 32.29 32.453 7900 32.453 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260128 0 23.22 23.312 22.88 23.23 131000 23.23 up up correct
FLCA.US Franklin Templeton ETF Trust 20260128 0 50.45 50.57 50.066 50.4 44100 50.4 down down correct
FLCB.US Franklin Templeton ETF Trust 20260128 0 21.68 21.68 21.65 21.68 171300 21.5341
FLCH.US Franklin FTSE China ETF 20260128 0 25.35 25.35 25.12 25.221 130600 25.221 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260128 0 21.71 21.71 21.68 21.71 38189 21.5652
FLEE.US Franklin FTSE Europe ETF 20260128 0 38.51 38.52 38.3 38.39 7400 38.39 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260128 0 35.36 35.49 35.22 35.44 80400 35.44 up up correct
FLGR.US Franklin FTSE Germany ETF 20260128 0 34.68 34.81 34.645 34.81 5000 34.81 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260128 0 20.53 20.54 20.51 20.535 40418 20.4058 up up correct
FLIN.US Franklin FTSE India ETF 20260128 0 36.745 36.86 36.65 36.78 488200 36.78 up up correct
FLJH.US Franklin Templeton ETF Trust 20260128 0 38.56 38.83 38.511 38.792 56000 38.792 up up correct
FLJP.US Franklin FTSE Japan ETF 20260128 0 36.3 36.37 36.17 36.33 1095200 36.33 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260128 0 40.95 41.04 40.335 40.95 397800 40.95
FLLA.US Franklin FTSE Latin America ETF 20260128 0 28.62 28.73 28.38 28.69 61600 28.69 up up correct
FLLV.US Franklin Templeton ETF Trust 20260128 0 64.34 64.4599 64.18 64.24 9172 63.9512 down down correct
FLMB.US Franklin Liberty Federal Tax 20260128 0 23.85 23.89 23.8202 23.878 4055 23.7674 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260128 0 25.09 25.09 25.06 25.08 496839 24.9304 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260128 0 38.36 38.77 38.29 38.67 43200 38.67 up up correct
FLRG.US Fidelity Covington Trust 20260128 0 38.97 38.97 38.88 38.942 5700 38.942 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260128 0 30.84 30.84 30.83 30.84 650803 30.6327
FLRT.US Pacer Funds Trust 20260128 0 47.21 47.24 47.16 47.17 76328 46.8773 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260128 0 34.55 34.74 34.45 34.74 12300 34.74 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260128 0 27.17 27.31 27.07 27.1 67100 27.1 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260128 0 42.72 42.72 42.14 42.315 44500 42.315 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260128 0 50.94 50.94 50.7378 50.8 26147 50.4612 down down correct
FLTR.US VanEck Vectors ETF Trust 20260128 0 25.57 25.57 25.56 25.57 345600 25.3894
FLTW.US Franklin FTSE Taiwan ETF 20260128 0 69.3 69.48 68.72 69.09 164700 69.09 down up incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260128 0 25.07 25.115 25.055 25.081 122900 24.9293 up down incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260128 0 19.84 20.88 17.69 19.61 110600 19.61 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260128 0 59.2 59.27 58.65 59.09 35800 59.09 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260128 0 48.8 49 48.42 48.68 16900 48.68 down down correct
FMNY.US First Trust Exchange 20260128 0 26.79 26.82 26.765 26.775 4000 26.6921 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260128 0 13.64 13.7 13.6 13.617 5300 13.617 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260128 0 75.66 76.03 75.45 75.69 126200 75.69 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260128 0 33.7 33.81 33.37 33.4 736300 33.4 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260128 0 27.69 27.75 27.58 27.66 138300 27.66 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260128 0 48.08 48.09 47.67 48.06 192300 48.06 down up incorrect
FNDE.US Schwab Strategic Trust 20260128 0 39.87 39.92 39.64 39.88 1077600 39.88 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260128 0 48.79 48.83 48.43 48.71 2897800 48.71 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260128 0 28.31 28.38 28.21 28.28 4212400 28.28 down up incorrect
FNGD.US MicroSectors FANG+ Index 20260128 0 5.25 5.49 5.25 5.44 3403660 54.4 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260128 0 204.29 204.29 198.46 201 13800 201 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260128 0 115.33 115.5 112.453 112.82 18900 112.82 down down correct
FNGS.US MicroSectors FANG+ ETN 20260128 0 67.99 68.199 67.01 67.25 62900 67.25 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260128 0 24.65 24.69 23.59 23.81 6743957 23.81 down down correct
FORH.US ETF Opportunities Trust 20260128 0 25.39 25.39 25.3276 25.3276 287 25.3276 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260128 0 18.32 18.32 18.2816 18.31 1334404 18.2182 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260128 0 19.45 19.46 19.4101 19.46 936668 19.3751 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260128 0 167.52 168.17 166.96 167.33 19700 167.33 down down correct
FQAL.US Fidelity Quality Factor ETF 20260128 0 77.33 77.36 76.97 77.22 41500 77.22 down down correct
FREL.US Fidelity Covington Trust 20260128 0 27.46 27.55 27.12 27.18 276300 27.18 down down correct
FRI.US First Trust S&P REIT Index Fund 20260128 0 27.87 27.92 27.55 27.58 8900 27.58 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260128 0 22.2 22.2 21.76 21.82 43000 21.82 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260128 0 44.318 44.36 44.26 44.33 426700 44.0634 up up correct
FSIG.US First Trust Exchange 20260128 0 19.16 19.16 19.14 19.15 262227 19.0778 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260128 0 20.1 20.11 20.09 20.105 85217 20.0523 up up correct
FSMD.US Fidelity Covington Trust 20260128 0 45.95 46.14 45.735 45.83 111100 45.83 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260128 0 52.53 52.76 51.97 52.16 199700 52.16 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260128 0 231.45 232.17 230.17 231.23 1881400 231.23 down down correct
FTSD.US Franklin ETF Trust 20260128 0 91.15 91.15 91.07 91.07 7144 90.4698 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260128 0 20.11 20.12 20.09 20.11 100900 20.0641
FUTY.US Fidelity MSCI Utilities Index ETF 20260128 0 56.37 56.61 55.98 56.21 177300 56.21 down down correct
FVAL.US Fidelity Value Factor ETF 20260128 0 74.05 74.157 73.876 74.02 45000 74.02 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260128 0 47.56 47.76 47.34 47.42 2407600 47.42 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260128 0 69.38 69.68 69.18 69.6414 81337 69.5264 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260128 0 132.65 132.7778 132.37 132.7778 27852 132.3396 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260128 0 72.11 72.195 71.8169 72.052 77057 72.0384 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260128 0 69.7 69.73 68.78 68.9 14200 68.9 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260128 0 110.51 110.59 109.9 110.3 373907 110.1659 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260128 0 115.21 115.32 114.45 114.97 280700 114.97 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260128 0 65.15 65.23 64.25 64.56 23900 64.56 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260128 0 115.61 115.61 114.92 114.92 11800 114.92 down down correct
FXI.US iShares Trust 20260128 0 40.62 40.65 40.29 40.5 35977700 40.5 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260128 0 177.28 177.51 176 176.34 9000 176.34 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260128 0 18.03 18.09 17.84 18.05 635200 18.05 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260128 0 60.52 60.9 60.47 60.61 46600 60.61 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260128 0 16.22 16.32 16.2 16.3 8600 16.3 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260128 0 46.84 47 46.53 46.63 473900 46.63 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260128 0 60.2 60.21 59.73 59.95 852600 59.95 down down correct
FXZ.US First Trust Exchange 20260128 0 74.65 74.65 73.79 74.43 167700 74.43 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260128 0 51.29 51.29 51.11 51.22 3300 51.22 down down correct
GAMR.US ETF Managers Trust 20260128 0 90.532 90.532 90.532 90.532 300 90.532
GBIL.US Goldman Sachs Access Treasury 0 20260128 0 100.18 100.18 100.16 100.16 818378 99.6131 down down correct
GBLD.US Invesco MSCI Green Building ETF 20260128 0 18.478 18.478 18.478 18.478 0 18.3114
GBUG.US iPath Gold ETN 20260128 0 56.46 56.58 54.81 56.56 189200 56.56 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260128 0 23.93 24.17 23.81 24.16 254700 24.16 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260128 0 41.585 41.6399 41.55 41.61 183687 41.3738 up up correct
GDMA.US Alpha Architect ETF Trust 20260128 0 42.4 42.4 42.13 42.27 3300 42.27 down down correct
GDOC.US Goldman Sachs ETF Trust 20260128 0 35.59 35.59 35.494 35.494 300 35.494 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260128 0 110.38 112.24 109.01 112.16 31375500 112.16 up up correct
GDXD.US MicroSectors Gold Miners 20260128 0 3.73 3.875 3.53 3.54 2325880 35.4 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260128 0 148.49 150.66 145.71 150.42 5203900 150.42 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260128 0 502.56 525 481.48 525 745500 525 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260128 0 46.1 46.15 45.81 46.14 113211 46.14 up up correct
GGRW.US Gabelli ETFs Trust 20260128 0 35.4 35.4 35.21 35.33 500 35.33 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260128 0 45.64 45.7 45.58 45.6002 59811 45.1232 down down correct
GIGB.US Goldman Sachs ETF Trust 20260128 0 46.46 46.46 46.395 46.445 43288 46.1206 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260128 0 72.8 73.2 72.8 73.03 25100 73.03 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260128 0 75.97 75.97 75.63 75.631 3100 75.631 down down correct
GLD.US SPDR Gold Trust 20260128 0 483.39 495.88 481.25 494.56 44154600 494.56 up up correct
GLDM.US World Gold Trust 20260128 0 104.11 106.72 103.64 106.44 36624400 106.44 up up correct
GLDX.US USCF ETF Trust 20260128 0 41 42.54 41 42.5271 19564 42.5271 up up correct
GLIN.US VanEck Vectors ETF Trust 20260128 0 45.24 45.39 45.1 45.26 17200 45.26 up up correct
GLL.US ProShares Trust II 20260128 0 17.48 17.65 16.57 16.69 18583900 16.69 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260128 0 38.22 38.33 38.085 38.33 11500 38.33 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260128 0 278.61 286.59 275.4 285.22 285800 285.22 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260128 0 147.18 147.32 146.11 146.58 10600 146.58 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260128 0 70.68 71.09 70.14 70.97 404400 70.97 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260128 0 55.58 55.84 54.5 55.84 88700 55.84 up up correct
GOEX.US Global X Funds 20260128 0 105.63 106.2 102.7 105.88 196600 105.88 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260128 0 61.19 61.19 60.62 60.62 11300 60.62 down down correct
GREK.US Global X MSCI Greece ETF 20260128 0 75.99 77.26 75.6 77.2 248800 77.2 up up correct
GRN.US iPath Series B Carbon ETN 20260128 0 33.67 33.67 33.67 33.67 100 33.67
GRNB.US VanEck Vectors ETF Trust 20260128 0 24.4 24.42 24.399 24.415 33417 24.2481 up up correct
GSEU.US Goldman Sachs ETF Trust 20260128 0 47.83 48.26 47.51 47.69 14000 47.69 down down correct
GSG.US iShares S&P GSCI Commodity 20260128 0 25.38 25.54 25.29 25.51 315400 25.51 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260128 0 44.98 45.01 44.67 44.87 675700 44.87 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260128 0 47.76 47.76 47.75 47.76 500 47.4579
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260128 0 49.1 49.197 48.92 49.197 6100 49.197 up up correct
GSLC.US Goldman Sachs ETF Trust 20260128 0 134.53 134.66 133.945 134.23 245800 134.23 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260128 0 37.69 37.69 37.62 37.643 1500 37.643 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260128 0 80.01 80.01 79.126 79.147 21800 79.147 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260128 0 50.23 50.24 50.2211 50.23 517198 50.0567
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260128 0 43.69 43.78 43.52 43.745 5300 43.745 up up correct
GTO.US Invesco Total Return Bond ETF 20260128 0 47.44 47.465 47.405 47.44 133339 47.2622
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260128 0 52.22 52.55 51.9 52.46 971800 52.46 up up correct
GURU.US Global X Guru Index ETF 20260128 0 62.25 62.25 62.02 62.06 3400 62.06 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260128 0 25.44 25.62 24.92 25.58 1295400 25.58 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260128 0 161.75 162.05 161.185 161.63 11300 161.63 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260128 0 44.57 44.57 44.13 44.5 35800 44.5 down down correct
GXC.US SPDR Index Shares Funds 20260128 0 104.44 104.44 103.65 104.15 15800 104.15 down down correct
GXG.US Global X MSCI Colombia ETF 20260128 0 43.46 43.65 42.7801 43.14 132893 43.14 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260128 0 13.75 13.8 13.6 13.7 9700 13.6177 down down correct
HACK.US ETF Series Solutions 20260128 0 81.25 81.315 80.14 80.25 66500 80.25 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260128 0 36.36 36.36 36.17 36.213 1400 36.213 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260128 0 69 69.37 68.72 69.37 130200 69.37 up up correct
HAUZ.US DBX ETF Trust 20260128 0 24.37 24.45 24.21 24.45 77200 24.45 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260128 0 41.55 41.565 41.423 41.54 18300 41.54 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260128 0 31.75 31.832 31.615 31.69 146100 31.69 down up incorrect
HDG.US ProShares Hedge Replication ETF 20260128 0 52.6 52.67 52.45 52.49 2700 52.49 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260128 0 16.29 16.49 16.29 16.49 55700 16.49 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260128 0 15.8 15.8 15.665 15.665 400 15.4385 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260128 0 36.75 36.82 36.66 36.82 2100 36.82 up up correct
HDV.US iShares Core High Dividend ETF 20260128 0 130.66 131.2 129.96 130.41 588900 130.41 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260128 0 54.27 54.6 53.87 53.9 93500 53.9 down down correct
HEQT.US Simplify Exchange Traded Funds 20260128 0 32.55 32.582 32.49 32.521 53000 32.521 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260128 0 54.18 54.59 54.18 54.5 51000 54.5 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260128 0 45.25 45.28 45.13 45.25 27900 45.25
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260128 0 34.33 34.459 34.17 34.32 217200 34.32 down up incorrect
HHH.US ETF Managers Trust 20260128 0 81.01 81.36 79.91 80.3 350800 80.3 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260128 0 75.92 77.42 75.5 76.18 44300 76.18 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260128 0 4.25 4.27 4.16 4.24 233190 42.4 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260128 0 12.2 12.2219 12.1 12.1 63876 11.991 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260128 0 39.44 39.4698 39.375 39.43 83003 39.2118 down down correct
HOLD.US AdvisorShares Trust 20260128 0 32.52 32.658 32.5 32.658 300 32.658 up up correct
HOMZ.US ETF Series Solutions 20260128 0 47.4 47.4 47.15 47.15 4674 47.0571 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260128 0 40.52 40.582 40.45 40.58 14300 40.58 up up correct
HTAB.US Hartford Exchange 20260128 0 19.19 19.22 19.174 19.208 35300 19.0928 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260128 0 37.34 37.34 36.97 37.01 4000 37.01 down down correct
HTRB.US Hartford Total Return Bond ETF 20260128 0 34.24 34.26 34.205 34.26 345844 34.046 up up correct
HTUS.US Exchange Traded Concepts Trust 20260128 0 40.26 40.26 40.13 40.145 5400 40.145 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260128 0 39.43 39.47 39.291 39.326 395100 39.326 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260128 0 47.35 47.355 47.32 47.335 361500 46.878 down down correct
HYDW.US DBX ETF Trust 20260128 0 47.295 47.31 47.28 47.289 2300 46.882 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260128 0 20.16 20.19 20.16 20.19 126419 19.976 up up correct
HYG.US iShares Trust 20260128 0 81.17 81.175 81.03 81.04 35559180 80.2483 down down correct
HYGH.US iShares U.S. ETF Trust 20260128 0 87.05 87.0999 86.91 86.95 29825 86.0475 down down correct
HYGV.US FlexShares Trust 20260128 0 41.09 41.09 41 41.005 107000 40.5349 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260128 0 37.08 37.09 37.02 37.03 1184361 36.6519 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260128 0 25.11 25.11 25.06 25.09 695516 24.904 down down correct
HYS.US PIMCO 0 20260128 0 95.36 95.3899 95.2 95.24 184312 94.0481 down down correct
HYTR.US CP High Yield Trend ETF 20260128 0 21.87 21.87 21.83 21.835 42700 21.6384 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260128 0 42.52 42.52 42.455 42.46 4859 42.0191 down down correct
IAI.US iShares U.S. Broker 20260128 0 184.87 185.77 184.1 185.26 261000 185.26 up up correct
IAK.US iShares U.S. Insurance ETF 20260128 0 130.35 132.27 129.91 131.62 187600 131.62 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260128 0 31.14 31.278 31.14 31.277 43000 31.277 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260128 0 57.7 57.7 56.92 57.24 156500 57.24 down down correct
IAU.US iShares Gold Trust 20260128 0 99.03 101.52 98.59 101.25 42995600 101.25 up up correct
IAUM.US iShares® Gold Trust Micro 20260128 0 52.44 53.745 52.2 53.6 17623900 53.6 up down incorrect
IBD.US Northern Lights Fund Trust IV 20260128 0 24.03 24.1399 24.03 24.09 45106 24.0129 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260128 0 24.27 24.29 24.27 24.27 1407272 24.1062
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260128 0 24.33 24.35 24.33 24.33 601352 24.1608
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260128 0 25.51 25.53 25.5 25.51 548364 25.3241
IBDU.US iShares Trust 20260128 0 23.46 23.48 23.453 23.47 740700 23.2949 up up correct
IBDV.US iShares Trust 20260128 0 22.11 22.14 22.085 22.1 550500 21.9372 down down correct
IBDW.US iShares Trust 20260128 0 21.2 21.2 21.16 21.18 532900 21.019 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260128 0 33.03 33.03 32.75 32.87 314956 32.732 down down correct
IBUY.US Amplify Online Retail ETF 20260128 0 74.48 74.671 73.171 73.171 8900 73.171 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260128 0 87.04 87.21 86.505 87.12 22335300 87.12 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260128 0 37.95 38.02 37.75 37.96 121200 37.96 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260128 0 34.81 34.83 34.65 34.78 32500 34.78 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260128 0 58.39 58.49 58.03 58.29 642400 58.29 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260128 0 29.37 29.37 28.869 28.9 104100 28.9 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260128 0 40.37 40.55 40.26 40.35 27800 40.35 down down correct
IDRV.US iShares Trust 20260128 0 40.45 40.45 39.84 40.007 10900 40.007 down down correct
IDU.US iShares U.S. Utilities ETF 20260128 0 110.38 111.01 110.03 110.31 47100 110.31 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260128 0 16.1 16.11 14.72 15.04 1434100 15.04 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260128 0 74.59 74.61 74.02 74.45 14675800 74.45 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260128 0 74.78 74.82 74.18 74.5 839300 74.5 down down correct
IEV.US iShares Trust 20260128 0 72.04 72.17 71.53 71.88 429100 71.88 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260128 0 25.9 26 24.97 25.29 617400 25.29 down down correct
IFED.US IFED 20260128 0 45.77 45.78 45.472 45.472 200 45.472 down down correct
IG.US Principal Exchange 20260128 0 20.96 20.98 20.9301 20.97 29251 20.8028 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260128 0 24.95 24.98 24.935 24.945 102592 24.7323 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260128 0 50.87 50.915 50.72 50.84 1426534 50.3993 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260128 0 133.25 133.57 132.37 132.95 420700 132.95 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260128 0 48.9 49 48.26 48.26 107700 48.26 down down correct
IHDG.US WisdomTree Trust 20260128 0 49.95 49.975 49.82 49.82 224700 49.82 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260128 0 86.82 86.83 85.77 86.15 76300 86.15 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260128 0 45 45.78 44.95 45.69 470200 45.69 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260128 0 60.27 60.58 59.94 60.06 1699700 60.06 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260128 0 22.37 22.4 22.33 22.33 14383 22.1393 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260128 0 24.806 24.81 24.775 24.805 2511 24.7205 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260128 0 36.84 37.08 36.84 37.055 25200 37.055 up up correct
IJH.US iShares Trust 20260128 0 69.81 69.91 69.28 69.45 16324700 69.45 down down correct
IJJ.US iShares S&P Mid 20260128 0 137.67 138.08 136.71 136.92 184700 136.92 down down correct
IJK.US iShares S&P Mid 20260128 0 103.4 103.52 102.42 102.86 304600 102.86 down down correct
IJR.US iShares Core S&P Small 20260128 0 128.27 128.74 126.94 127.06 8923000 127.06 down down correct
IJS.US iShares S&P Small 20260128 0 121.74 122.01 120.36 120.53 284300 120.53 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260128 0 34.311 34.37 34.26 34.366 13300 34.366 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260128 0 96.54 96.54 96.16 96.26 5300 96.26 down down correct
ILCG.US iShares Morningstar Growth ETF 20260128 0 106.4 106.4 105.73 105.96 50800 105.96 down down correct
ILCV.US iShares Morningstar Value ETF 20260128 0 96.72 96.74 96.2 96.43 36500 96.43 down down correct
ILDR.US First Trust Exchange 20260128 0 34.05 34.383 33.704 33.92 69500 33.92 down down correct
ILF.US iShares Latin America 40 ETF 20260128 0 36.51 36.6 36.1 36.58 5738000 36.58 up up correct
ILTB.US iShares Trust 20260128 0 50.01 50.01 49.8204 49.92 22087 49.5235 down down correct
IMCB.US iShares Morningstar Mid 20260128 0 86.23 86.43 85.88 86.02 62000 86.02 down down correct
IMCG.US iShares Morningstar Mid 20260128 0 83.71 83.83 83.31 83.49 171900 83.49 down down correct
IMTB.US iShares Core 5 20260128 0 44.3 44.305 44.23 44.305 10041 43.9843 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260128 0 51.43 51.5 51.08 51.37 889600 51.37 down down correct
INCO.US Columbia India Consumer ETF 20260128 0 60.42 60.55 60.15 60.41 45200 60.41 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260128 0 51.36 51.55 50.99 51.28 20800 51.28 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260128 0 38.41 38.65 38.08 38.1563 20291 38.129 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260128 0 50.48 50.97 50.26 50.97 144700 50.97 up up correct
INKM.US SSGA Active Trust 20260128 0 33.85 33.85 33.75 33.82 8400 33.82 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260128 0 24.31 24.31 24.264 24.29 230600 24.1658 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260128 0 39.95 39.96 39.66 39.86 193400 39.86 down down correct
IOCT.US Innovator ETFs Trust 20260128 0 35.835 35.85 35.75 35.76 6500 35.76 down down correct
IOO.US iShares Global 100 ETF 20260128 0 130.15 130.15 129.15 129.78 91200 129.78 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260128 0 77.75 77.81 77.38 77.72 88800 77.72 down up incorrect
IPAY.US ETF Series Solutions 20260128 0 50.39 50.7 49.77 49.77 19500 49.77 down up incorrect
IPO.US Renaissance IPO ETF 20260128 0 48.31 48.62 47 47.37 45400 47.37 down up incorrect
IPOS.US Renaissance International IPO ETF 20260128 0 19.65 19.65 19.515 19.584 1200 19.584 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260128 0 32.85 32.89 32.6 32.78 515200 32.78 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260128 0 39.44 39.57 39.37 39.54 3000 39.54 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260128 0 48.17 48.23 47.79 47.98 34717200 47.98 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260128 0 36.94 36.94 36.815 36.933 3800 36.933 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260128 0 56.223 56.285 56.203 56.285 1200 56.285 up up correct
ISCB.US iShares Morningstar Small 20260128 0 68.83 68.83 68.26 68.3 9700 68.3 down up incorrect
ISCF.US iShares Trust 20260128 0 44.65 44.67 44.33 44.61 61700 44.61 down up incorrect
ISCG.US iShares Morningstar Small 20260128 0 59 59.02 58.33 58.51 29200 58.51 down up incorrect
ISCV.US iShares Morningstar Small 20260128 0 72.35 72.35 71.68 71.73 9100 71.73 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260128 0 64.35 64.35 63.55 64.11 12800 64.11 down up incorrect
ISWN.US Amplify ETF Trust 20260128 0 22.15 22.167 22.14 22.167 900 22.167 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260128 0 38.292 38.292 38.156 38.156 12000 38.156 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260128 0 64.05 64.05 63.47 63.563 7300 63.563 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260128 0 152.59 152.71 151.75 152.1 3028600 152.1 down down correct
IVE.US iShares Trust 20260128 0 216.76 217.41 215.86 216.35 650900 216.35 down down correct
IVES.US ETF Managers Trust 20260128 0 33.65 33.85 33.36 33.52 784400 33.52 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260128 0 40.4 40.485 40.18 40.39 2003600 40.39 down down correct
IVOG.US Vanguard S&P Mid 20260128 0 128.24 128.24 127.39 127.88 17500 127.88 down down correct
IVOL.US Krane Shares Trust 20260128 0 18.81 18.869 18.76 18.85 152000 18.7369 up up correct
IVOO.US Vanguard Admiral Funds 20260128 0 118.19 118.3 117.35 117.62 151700 117.62 down down correct
IVOV.US Vanguard S&P Mid 20260128 0 105.62 105.71 105.12 105.19 13400 105.19 down down correct
IVV.US iShares Core S&P 500 ETF 20260128 0 700.11 700.97 697.02 698.7 10289100 698.7 down down correct
IVW.US iShares S&P 500 Growth ETF 20260128 0 125.96 126.03 125.08 125.61 3997000 125.61 down down correct
IWB.US iShares Russell 1000 ETF 20260128 0 382.09 382.34 380.18 380.96 1643800 380.96 down down correct
IWC.US iShares Micro 20260128 0 173.47 174 170.15 170.96 147600 170.96 down down correct
IWD.US iShares Russell 1000 Value ETF 20260128 0 219.36 220.06 218.75 219.31 2189500 219.31 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260128 0 51.92 51.945 51.79 51.878 1900 51.878 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260128 0 475.77 475.97 471.51 473.29 1612800 473.29 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260128 0 57.054 57.054 57.054 57.054 100 57.054
IWL.US iShares Russell Top 200 ETF 20260128 0 173.66 173.73 172.81 173.16 31100 173.16 down down correct
IWM.US iShares Trust 20260128 0 265.98 266.68 262.56 263.3 37139100 263.3 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260128 0 26.865 26.865 26.621 26.621 1000 26.621 down up incorrect
IWN.US iShares Russell 2000 Value ETF 20260128 0 196.52 196.76 194.11 194.56 594800 194.56 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20260128 0 348.5 348.99 343.5 344.47 279000 344.47 down up incorrect
IWP.US iShares Russell Mid 20260128 0 140.32 140.34 138.35 138.77 1252200 138.77 down up incorrect
IWR.US iShares Russell Mid 20260128 0 100.68 100.78 99.95 100.19 1681400 100.19 down down correct
IWS.US iShares Russell Mid 20260128 0 148.45 148.62 147.51 147.84 273300 147.84 down down correct
IWV.US iShares Russell 3000 ETF 20260128 0 396.89 397.05 394.7 395.4 203600 395.4 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260128 0 95.34 95.72 95.24 95.52 198400 95.52 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260128 0 277.9 277.9 275.43 276.65 208100 276.65 down down correct
IXC.US iShares Global Energy ETF 20260128 0 46.69 46.81 46.3 46.76 326200 46.76 up down incorrect
IXG.US iShares Global Financials ETF 20260128 0 121.02 121.28 120.6 121.11 28800 121.11 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260128 0 98.76 99 97.92 98.35 2860700 98.35 down up incorrect
IXN.US iShares Global Tech ETF 20260128 0 110.91 111.06 110.14 110.76 133800 110.76 down up incorrect
IXP.US iShares Global Comm Services ETF 20260128 0 123.33 123.58 122.66 122.74 18800 122.74 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260128 0 105.35 105.67 104.21 104.31 48400 104.31 down down correct
IYE.US iShares U.S. Energy ETF 20260128 0 52.87 53.08 52.49 52.98 1233300 52.98 up up correct
IYF.US iShares U.S. Financials ETF 20260128 0 126.52 127.2 126.16 126.73 216000 126.73 up up correct
IYG.US iShares U.S. Financial Services ETF 20260128 0 89.62 90.02 89.28 89.68 448500 89.68 up up correct
IYH.US iShares U.S. Healthcare ETF 20260128 0 65.06 65.31 64.59 64.87 751600 64.87 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260128 0 70.53 71.02 69.96 70.32 286800 70.32 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260128 0 177.38 177.38 175.25 177.03 73800 177.03 down down correct
IYR.US iShares U.S. Real Estate ETF 20260128 0 95.97 96.25 94.85 95.08 7390700 95.08 down down correct
IYW.US iShares U.S. Technology ETF 20260128 0 205.09 205.69 203.91 204.72 1580400 204.72 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260128 0 169.65 169.72 168.95 169.26 23200 169.26 down down correct
JAAA.US Janus Detroit Street Trust 20260128 0 50.78 50.81 50.77 50.8 19780300 50.4253 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260128 0 46.53 46.53 46.43 46.49 40330 46.1776 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260128 0 55.405 55.405 55.405 55.405 300 55.405
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260128 0 1.5 1.56 1.45 1.47 2322742 29.4 down down correct
JEPI.US J.P. Morgan Exchange 20260128 0 58.51 58.595 58.35 58.42 4173900 57.7356 down down correct
JETS.US U.S. Global Jets ETF 20260128 0 27.83 28.155 27.615 27.69 3658900 27.69 down down correct
JHCB.US John Hancock Exchange 20260128 0 21.52 21.56 21.5 21.55 11500 21.4935 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260128 0 35.85 35.89 35.39 35.84 89400 35.84 down up incorrect
JHMB.US John Hancock Exchange 20260128 0 22.27 22.27 22.21 22.26 69600 22.2033 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260128 0 43.78 43.796 43.52 43.69 63100 43.69 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260128 0 82.24 82.328 81.98 82.12 90400 82.12 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260128 0 69.06 69.32 68.82 68.96 254000 68.96 down down correct
JHMU.US John Hancock Exchange 20260128 0 26.345 26.386 26.345 26.386 2000 26.3379 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260128 0 44.84 44.88 44.587 44.65 24900 44.65 down down correct
JIG.US J.P. Morgan Exchange 20260128 0 79.11 79.11 78.5 78.95 20300 78.95 down down correct
JIGB.US J.P. Morgan Exchange 20260128 0 46.01 46.01 45.9599 45.9658 3905 45.6003 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260128 0 96.54 96.54 96.16 96.26 5273 96.26 down down correct
JKE.US iShares Morningstar Growth ETF 20260128 0 106.4 106.4 105.725 105.96 50845 105.96 down down correct
JKF.US iShares Morningstar Value ETF 20260128 0 96.7202 96.74 96.2 96.43 36548 96.43 down down correct
JKG.US iShares Morningstar Mid 20260128 0 86.23 86.425 85.8787 86.02 62042 86.02 down down correct
JKJ.US iShares Morningstar Small 20260128 0 68.83 68.83 68.26 68.3 9712 68.3 down down correct
JKK.US iShares Morningstar Small 20260128 0 59 59.02 58.33 58.51 29183 58.51 down down correct
JMBS.US Janus Henderson Mortgage 20260128 0 45.92 45.945 45.87 45.94 12714510 45.5422 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260128 0 71.08 71.19 70.81 70.93 60800 70.93 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260128 0 97.92 97.92 97.75 97.75 5057254 96.6661 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260128 0 346 355.2 333.46 354.57 348200 354.57 up up correct
JOJO.US Tidal ETF Trust 20260128 0 15.7 15.7 15.67 15.685 5000 15.5542 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260128 0 69.89 70 67.13 67.19 297900 67.19 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260128 0 66.3 66.37 65.9 66.33 29300 66.33 up up correct
JPIE.US J.P. Morgan Exchange 20260128 0 46.44 46.45 46.42 46.45 891400 46.0398 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260128 0 72.14 72.255 71.86 72.07 18300 72.07 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260128 0 40.44 40.45 40.3801 40.4374 8571 40.0652 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260128 0 113.88 113.915 113.39 113.42 10300 113.42 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260128 0 53.81 53.81 53.31 53.38 13600 53.38 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260128 0 129.56 129.56 129 129.21 6500 129.21 down down correct
JPXN.US iShares JPX 20260128 0 91.53 91.58 91.12 91.55 58900 91.55 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260128 0 64.83 64.9 64.5 64.64 681900 64.64 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260128 0 47.65 47.65 47.62 47.645 214900 47.3055 down down correct
JSTC.US Tidal ETF Trust 20260128 0 20.96 21.09 20.93 21 130500 21 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260128 0 63.05 63.05 62.89 62.89 1200 62.89 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260128 0 98.8 98.883 98.445 98.662 6600 98.662 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260128 0 51.343 51.343 51.121 51.145 12400 51.145 down down correct
JXI.US iShares Global Utilities ETF 20260128 0 81.73 81.99 81.37 81.76 9400 81.76 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260128 0 33.11 33.11 32.86 32.974 9800 32.974 down down correct
KBA.US KraneShares Trust 20260128 0 30.99 30.99 30.77 30.88 974400 30.88 down up incorrect
KBE.US SPDR S&P Bank ETF 20260128 0 63.3 63.71 62.84 63 1888000 63 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260128 0 15.715 15.715 15.527 15.575 24500 15.575 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260128 0 157.58 157.82 156.32 156.76 9200 156.76 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260128 0 28 28.23 27.81 27.98 41300 27.98 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260128 0 42.54 42.54 42.05 42.45 57800 42.45 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260128 0 28.54 28.54 28.02 28.02 500 28.02 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260128 0 28.03 28.03 27.73 27.86 7600 27.86 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260128 0 24.84 24.85 24.78 24.84 7800 24.4689
KIE.US SPDR S&P Insurance ETF 20260128 0 57.5 58.16 57.28 57.75 1903400 57.75 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260128 0 54.785 54.89 54.68 54.8676 1309 54.8676 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260128 0 26.5 26.69 26.435 26.69 146700 26.69 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260128 0 12.07 12.07 12.07 12.07 100 12.07
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260128 0 122.94 122.94 122.94 122.94 300 122.94
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260128 0 19.45 19.88 17.85 19.26 26382000 19.26 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260128 0 66.24 66.24 65.32 65.69 65400 65.69 down down correct
KONG.US ETF Opportunities Trust 20260128 0 31.352 31.352 31.352 31.352 200 31.352
KORP.US American Century Diversified Corporate Bond ETF 20260128 0 47.53 47.53 47.42 47.48 75183 47.0824 down down correct
KORU.US Direxion Shares ETF Trust 20260128 0 375 378 359.49 378 270300 378 up up correct
KRBN.US KraneShares Global Carbon ETF 20260128 0 35.12 35.12 34.519 34.58 29900 34.58 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260128 0 68.21 68.66 67.65 67.78 14059500 67.78 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260128 0 40.12 40.185 39.885 40.14 858900 40.14 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260128 0 21.67 21.77 21.54 21.61 163900 21.61 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260128 0 18.07 18.11 17.945 18.02 13700 18.02 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260128 0 26.495 26.495 26.38 26.42 4000 26.42 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260128 0 36.42 36.46 35.965 36.09 26537100 36.09 down down correct
KXI.US iShares Global Consumer Staples ETF 20260128 0 67.52 67.8 67.04 67.31 174000 67.31 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260128 0 17.52 18.74 17.52 18.68 2393800 18.68 up up correct
LABU.US Direxion Shares ETF Trust 20260128 0 182.7 182.7 170.5 170.76 625300 170.76 down down correct
LCR.US Leuthold Core ETF 20260128 0 38.8 38.816 38.75 38.79 2000 38.79 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260128 0 57.38 57.65 57.33 57.52 6200 57.52 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260128 0 75.28 75.33 74.99 75.154 16700 75.154 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260128 0 96.17 96.175 96.05 96.1421 39544 95.5243 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260128 0 42.63 42.72 42.53 42.63 539500 42.63
LGH.US HCM Defender 500 Index ETF 20260128 0 63.487 63.5 63.11 63.3 28500 63.3 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260128 0 181.75 182.24 181.28 181.48 14800 181.48 down down correct
LGOV.US First Trust Exchange 20260128 0 21.77 21.78 21.7 21.76 104400 21.6842 down down correct
LIT.US Global X Funds 20260128 0 75.23 75.35 73.71 74.73 457100 74.73 down down correct
LOPP.US Gabelli ETFs Trust 20260128 0 35.51 35.51 35.492 35.492 200 35.492 down down correct
LOUP.US Innovator ETFs Trust 20260128 0 82.421 82.63 81.76 82.132 12600 82.132 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260128 0 110.71 110.74 110.46 110.65 31045900 109.864 down down correct
LQDB.US iShares Trust 20260128 0 87.38 87.485 87.38 87.465 900 86.7901 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260128 0 94.16 94.25 94.03 94.05 178000 93.181 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260128 0 70.32 70.345 69.95 70.09 151100 70.09 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260128 0 48.17 48.17 47.85 47.85 5300 47.85 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260128 0 46.47 46.62 46.38 46.44 8900 46.44 down down correct
LSAT.US Two Roads Shared Trust 20260128 0 38.89 39.05 38.63 38.81 18700 38.81 down down correct
LTL.US ProShares Ultra Telecommunications 20260128 0 27.99 28.04 27.78 27.78 7400 27.78 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260128 0 52.13 52.24 51.97 52.24 52400 52.24 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260128 0 55.538 55.538 55.538 55.538 100 55.538
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260128 0 20.695 20.72 20.67 20.7 7600 20.7 up up correct
MBOX.US Freedom Day Dividend ETF 20260128 0 36.79 36.79 36.79 36.79 700 36.79
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260128 0 20.85 20.9 20.84 20.865 19870 20.7384 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260128 0 637.39 638.42 632.87 634.32 1005300 634.32 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260128 0 98.55 98.71 97.68 98.09 467200 98.09 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260128 0 88.65 88.75 87.98 88.15 230100 88.15 down down correct
META.US Roundhill Ball Metaverse ETF 20260128 0 674.5 677.6775 666.1 668.73 25709600 668.73 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260128 0 35.67 36.465 35 36.19 68000 36.19 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260128 0 40.84 40.945 40.656 40.77 27600 40.77 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260128 0 26.1 26.13 25.93 26.125 21300 26.125 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260128 0 58.999 58.999 58.71 58.71 12500 58.71 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260128 0 255.75 255.75 254.44 254.96 65900 254.96 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260128 0 414.28 414.56 410.9 412.49 418800 412.49 down down correct
MGV.US Vanguard World Fund 20260128 0 146.57 147.11 146.31 146.68 226300 146.68 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260128 0 67.85 67.925 67.53 67.595 1600 67.577 down down correct
MIDE.US DBX ETF Trust 20260128 0 34.595 34.595 34.595 34.595 100 34.595
MIDU.US Direxion Shares ETF Trust 20260128 0 59.2 59.2 57.99 58.32 40900 58.32 down up incorrect
MINO.US PIMCO ETF Trust 20260128 0 45.64 45.64 45.56 45.6 70500 45.3024 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260128 0 100.66 100.68 100.66 100.67 985950 99.9914 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260128 0 28.25 28.71 27.45 27.55 101300 27.55 down up incorrect
MLPA.US Global X MLP ETF 20260128 0 51.2 51.5494 51.17 51.41 240862 50.4246 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260128 0 26.59 26.82 26.59 26.82 11900 26.82 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260128 0 63.73 63.73 63.258 63.258 700 63.258 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260128 0 64.26 65.14 64.23 64.95 225486 64.2325 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260128 0 24.05 24.13 24.05 24.11 105171 23.9564 up up correct
MMIT.US IndexIQ Active ETF Trust 20260128 0 24.52 24.525 24.48 24.515 209144 24.3758 down down correct
MMLG.US First Trust Exchange 20260128 0 35.5 35.555 35.14 35.216 2700 35.216 down down correct
MMSC.US MMSC 20260128 0 26.22 26.22 25.8 25.906 7300 25.906 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260128 0 299.78 300.58 299.7 300.58 1500 300.58 up up correct
MNA.US IQ Merger Arbitrage ETF 20260128 0 36.16 36.21 36.13 36.13 31425 36.13 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260128 0 80.93 81.42 80.21 80.55 907400 80.55 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260128 0 11.35 11.44 11.3 11.31 1927600 11.31 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260128 0 57.986 57.986 57.986 57.986 200 57.986
MSOS.US AdvisorShares Pure US Cannabis ETF 20260128 0 4.38 4.525 4.19 4.27 10863400 4.27 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260128 0 44.569 44.797 44.5139 44.59 4870 44.4613 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260128 0 40.279 40.279 40.279 40.279 100 40.279
MUB.US iShares Trust 20260128 0 107.7 107.86 107.6723 107.81 6106734 107.2426 up up correct
MUNI.US PIMCO ETF Trust 20260128 0 52.74 52.785 52.72 52.78 426854 52.502 up up correct
MUSI.US American Century Multisector Income ETF 20260128 0 44.279 44.32 44.27 44.308 6200 43.9174 up up correct
MUST.US Columbia Multi 20260128 0 20.83 20.91 20.77 20.79 263784 20.686 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260128 0 16.55 16.77 16.485 16.485 2400 15.848 down down correct
MVV.US ProShares Ultra MidCap400 20260128 0 77.31 77.54 76.42 76.74 8500 76.74 down down correct
MXI.US iShares Global Materials ETF 20260128 0 109.24 109.87 108.7 109.79 95300 109.79 up up correct
MYY.US ProShares Short MidCap400 20260128 0 16.7 16.74 16.63 16.72 8000 16.72 up up correct
MZZ.US ProShares UltraShort MidCap400 20260128 0 7.16 7.21 7.11 7.19 2200 7.19 up up correct
NACP.US Impact Shares Trust I 20260128 0 51.98 52.04 51.97 52.04 1900 52.04 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260128 0 59.05 62.499 58.16 59.05 1201500 59.05
NANR.US SPDR S&P North American Natural Resources ETF 20260128 0 79.43 79.91 78.64 79.758 72000 79.758 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260128 0 36.015 36.015 36.015 36.015 400 36.015
NERD.US Listed Funds Trust 20260128 0 24.582 24.582 24.517 24.519 1600 24.519 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260128 0 24.76 24.8 24.294 24.294 28200 24.198 down down correct
NFLT.US Virtus Newfleet Multi 20260128 0 23.08 23.22 23.08 23.14 103718 23.0409 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260128 0 61.67 61.67 61.45 61.53 60400 61.53 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260128 0 158.64 164.69 157 164.37 1219900 164.37 up up correct
NORW.US Global X MSCI Norway ETF 20260128 0 32.92 32.92 32.48 32.76 20200 32.76 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260128 0 12 12.2 11.948 11.948 1220 59.74 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260128 0 22.12 22.46 21.8 22.38 54700 22.38 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260128 0 42.21 42.525 41.93 42.22 8800 42.22 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260128 0 46.01 46.05 45.73 46.05 21700 46.05 up up correct
NTSX.US WisdomTree Trust 20260128 0 55.74 55.76 55.45 55.57 39800 55.57 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260128 0 21.26 21.2653 21.24 21.2587 129286 21.1139 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260128 0 22.405 22.405 22.375 22.395 39927 22.259 down up incorrect
NUGO.US Nushares ETF Trust 20260128 0 40.25 40.25 40 40.1 500 40.1 down up incorrect
NUGT.US Direxion Shares ETF Trust 20260128 0 300.91 310.5 293.05 309.51 1035000 309.51 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260128 0 21.72 21.72 21.709 21.72 10500 21.5008
NUSA.US Nuveen Enhanced Yield 1 20260128 0 23.395 23.395 23.395 23.395 298 23.2562
NWLG.US Nuveen Winslow Large 20260128 0 37.711 37.711 37.711 37.711 100 37.711
NYF.US iShares New York Muni Bond ETF 20260128 0 53.82 53.86 53.8 53.85 123732 53.5763 up up correct
OALC.US Unified Series Trust 20260128 0 36.575 36.575 36.4 36.43 32600 36.43 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260128 0 29.28 29.48 29.28 29.467 6300 29.467 up up correct
OCIO.US ClearShares OCIO ETF 20260128 0 35.44 35.559 35.44 35.535 2000 35.535 up up correct
OEF.US iShares S&P 100 ETF 20260128 0 346.1 346.17 343.94 344.69 382700 344.69 down down correct
OIH.US VanEck Vectors ETF Trust 20260128 0 353.57 354.17 339.41 343.89 1064200 343.89 down down correct
OILU.US Bank of Montreal 20260128 0 30.82 31.17 30.055 30.97 167000 30.97 up up correct
OND.US ProShares Trust 20260128 0 41.72 41.99 41.511 41.511 3200 41.511 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260128 0 136.195 136.195 136.055 136.055 400 136.055 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260128 0 137.91 137.91 137.288 137.288 1800 137.288 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260128 0 119.97 119.97 119.29 119.343 6900 119.343 down down correct
ONLN.US ProShares Online Retail ETF 20260128 0 62.28 62.28 61.7 61.72 7900 61.72 down down correct
ONOF.US Global X Funds 20260128 0 38.28 38.36 38.28 38.325 4600 38.325 up up correct
OPER.US ETF Series Solutions 20260128 0 100.27 100.285 100.27 100.285 2800 99.737 up up correct
OUNZ.US VanEck Merk Gold Trust 20260128 0 50.6 51.89 50.39 51.75 6854500 51.75 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20260128 0 20.59 20.6 20.25 20.25 11600 20.1688 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260128 0 30.96 31.01 30.84 31.009 3400 30.7397 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260128 0 54.26 54.27 53.94 54.27 9900 53.7989 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260128 0 39.88 40.02 39.855 39.904 4500 39.904 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260128 0 21.605 21.63 21.6 21.629 2000 21.5364 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260128 0 37.71 37.72 37.538 37.538 1300 37.2193 down down correct
OVT.US Listed Funds Trust 20260128 0 21.94 22.02 21.937 21.937 23500 21.8255 down down correct
OWNS.US Impact Shares Trust I 20260128 0 17.54 17.57 17.51 17.565 12500 17.565 up up correct
PAB.US PGIM ETF Trust 20260128 0 42.87 42.87 42.81 42.846 10400 42.5497 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260128 0 54.08 54.17 53.93 54.02 9400 53.921 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260128 0 183.37 186.15 179.08 185.91 780800 185.91 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20260128 0 49.18 49.278 49.06 49.131 3500 49.0465 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260128 0 18.32 18.38 18.24 18.3 14800 18.3 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260128 0 82.61 82.64 82.3 82.36 26200 82.36 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260128 0 47.78 47.89 47.14 47.33 4589 47.33 down down correct
PBP.US Invesco Exchange 20260128 0 22.94 22.94 22.86 22.9 92483 22.6975 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260128 0 36.3 36.54 35.61 36.13 712800 36.13 down down correct
PCEF.US Invesco Exchange 20260128 0 20.11 20.135 20.08 20.107 328574 19.9778 down down correct
PCY.US Invesco Exchange 20260128 0 21.6 21.67 21.56 21.58 189800 21.4779 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260128 0 45.45 45.52 45.25 45.44 30600 45.44 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260128 0 60.76 61.02 60.4 60.46 39200 60.46 down down correct
PEXL.US Pacer Funds Trust 20260128 0 64 64.03 63.74 63.8713 3525 63.8549 down down correct
PFFA.US ETFis Series Trust I 20260128 0 21.89 21.89 21.77 21.83 871401 21.6591 down down correct
PFFD.US Global X U.S. Preferred ETF 20260128 0 19.52 19.575 19.485 19.51 593793 19.3087 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260128 0 8.51 8.5142 8.505 8.505 587 8.3592 down down correct
PFFR.US ETFis Series Trust I 20260128 0 18.25 18.3 18.23 18.27 27335 18.1472 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260128 0 22.67 22.67 22.62 22.66 49100 22.3908 down down correct
PFIG.US Invesco Exchange 20260128 0 24.27 24.27 24.22 24.24 12129 24.1578 down down correct
PFIX.US Simplify Exchange Traded Funds 20260128 0 46.1 46.49 45.88 46 549800 45.8928 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260128 0 19.83 19.83 19.77 19.81 42200 19.6403 down down correct
PFUT.US Putnam Sustainable Future ETF 20260128 0 25.42 25.42 25.31 25.324 48600 25.324 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260128 0 18.47 18.47 18.3515 18.42 663031 18.2759 down up incorrect
PGF.US Invesco Financial Preferred ETF 20260128 0 14.38 14.39 14.345 14.35 115889 14.2861 down up incorrect
PGHY.US Invesco Exchange 20260128 0 19.96 20 19.9 19.92 115320 19.811 down up incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260128 0 44.51 44.51 44.214 44.48 17400 44.48 down down correct
PGX.US Invesco Preferred ETF 20260128 0 11.41 11.43 11.375 11.39 4241422 11.3362 down down correct
PHB.US Invesco Exchange 20260128 0 18.62 18.635 18.61 18.62 48354 18.5355
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260128 0 38.06 38.1 38.03 38.08 1700 38.08 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260128 0 35.74 35.7499 35.7 35.72 133739 35.3292 down down correct
PHYS.US Sprott Physical Gold Trust 20260128 0 40.01 40.9 39.93 40.8 17462900 40.8 up down incorrect
PICB.US Invesco Exchange 20260128 0 24.42 24.56 24.335 24.4 102407 24.3372 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260128 0 94.72 94.74 94.72 94.74 300 94.74 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260128 0 12.36 12.36 11.65 11.7 132900 11.7 down up incorrect
PIN.US Invesco India ETF 20260128 0 23.25 23.25 23.13 23.16 38400 23.16 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260128 0 37.09 37.17 36.65 36.78 198900 36.78 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260128 0 106.03 106.03 104.59 104.62 22900 104.62 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260128 0 100.55 100.8 99.58 100.03 25400 100.03 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260128 0 37 37 36.905 36.973 35200 36.973 down down correct
PLTM.US GraniteShares Platinum Trust 20260128 0 25.525 25.94 24.82 25.93 2953300 25.93 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260128 0 176.89 176.89 174.16 175.74 287900 175.74 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260128 0 241.68 245.22 234.21 245.16 1469600 245.16 up up correct
PQDI.US Principal Exchange 20260128 0 19.73 19.76 19.72 19.725 2400 19.5465 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260128 0 19.17 19.18 19.15 19.17 183688 19.0062
PRF.US Invesco FTSE RAFI US 1000 ETF 20260128 0 48.76 48.89 48.6 48.71 373100 48.71 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260128 0 95.59 96.72 95.13 96.34 130800 96.34 up up correct
PSIL.US PSIL 20260128 0 17.5 17.5 17.03 17.042 19100 17.042 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260128 0 32.46 32.475 32.3701 32.385 46970 32.0244 down down correct
PSLV.US Sprott Physical Silver Trust 20260128 0 35 36.57 34.22 36.36 28640800 36.36 up up correct
PSP.US Invesco Exchange 20260128 0 68.63 68.78 68.22 68.42 31600 68.42 down down correct
PSQ.US ProShares Trust 20260128 0 29.29 29.47 29.24 29.41 14488900 29.41 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260128 0 91.8 91.8 90.99 90.99 15100 90.99 down down correct
PST.US ProShares UltraShort 7 20260128 0 22.32 22.37 22.32 22.35 2500 22.35 up up correct
PTBD.US Pacer Funds Trust 20260128 0 19.479 19.479 19.41 19.44 17300 19.3327 down down correct
PTEST.US X 20260128 0 24.97 24.97 24.97 24.97 23300 24.97
PTIN.US Pacer Trendpilot International ETF 20260128 0 33.77 33.8 33.535 33.74 17000 33.74 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260128 0 49.78 49.78 49.77 49.77 2660393 49.421 down down correct
PUTW.US WisdomTree Trust 20260128 0 33.7 33.7 33.51 33.63 93624 33.63 down down correct
PVI.US Invesco Exchange 20260128 0 24.77 24.8 24.7662 24.78 2236 24.746 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260128 0 137.66 137.78 137.03 137.38 40100 137.38 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260128 0 67.79 68 67.59 67.82 95100 67.82 up up correct
PWZ.US Invesco Exchange 20260128 0 24.16 24.18 24.1 24.15 1621136 24.0756 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260128 0 29.64 29.67 29.49 29.63 21700 29.63 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260128 0 70.43 70.52 69.92 70.3 100200 70.3 down down correct
PXH.US Invesco Exchange 20260128 0 28.39 28.39 28.17 28.32 329100 28.32 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260128 0 35.32 35.39 34.43 34.8 27600 34.8 down down correct
PZA.US Invesco Exchange 20260128 0 23.22 23.34 23.18 23.29 12454160 23.223 up up correct
PZT.US Invesco Exchange 20260128 0 22.28 22.29 22.23 22.24 19831 22.1757 down up incorrect
QAI.US IQ Hedge Multi 20260128 0 34.53 34.63 34.53 34.63 40900 34.63 up down incorrect
QARP.US DBX ETF Trust 20260128 0 61.19 61.19 61.1 61.153 600 61.153 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260128 0 82.8 82.8 82.4 82.59 11300 82.59 down up incorrect
QDF.US FlexShares Trust 20260128 0 82.88 82.88 82.28 82.45 26400 82.45 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260128 0 36.36 36.385 36.36 36.3837 2008 36.2063 up down incorrect
QDPL.US Pacer Funds Trust 20260128 0 43.31 43.38 43.13 43.27 120300 42.9335 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260128 0 95.26 95.431 94.665 95.01 15000 95.01 down down correct
QEMM.US SPDR Index Shares Funds 20260128 0 72.82 72.82 71.73 72.02 1900 72.02 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260128 0 115.78 115.78 114.87 114.99 112698 114.9628 down down correct
QID.US ProShares UltraShort QQQ 20260128 0 18.93 19.16 18.87 19.09 35911000 19.09 up up correct
QINT.US American Century Quality Diversified International ETF 20260128 0 68.18 68.21 67.76 68.01 16834 67.9609 down down correct
QLD.US ProShares Ultra QQQ 20260128 0 74.97 75.22 74.1 74.36 4422900 74.36 down down correct
QLTA.US iShares Aaa 20260128 0 48.25 48.26 48.17 48.24 114954 47.8896 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260128 0 73.71 73.711 73.56 73.711 2100 73.711 up up correct
QLVD.US FlexShares Developed Markets ex 20260128 0 32.51 32.51 32.5 32.5 100 32.5 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260128 0 31.58 31.581 31.48 31.581 3900 31.581 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260128 0 46.63 46.648 46.49 46.629 1900 46.629 down down correct
QQH.US HCM Defender 100 Index ETF 20260128 0 80.272 80.373 79.57 79.71 38700 79.71 down down correct
QQQE.US Direxion NASDAQ 20260128 0 106.56 107.06 106.17 106.21 397800 106.21 down down correct
QRFT.US QRAFT AI 20260128 0 63.6 63.605 63.515 63.598 1400 63.598 down down correct
QTUM.US Defiance Quantum ETF 20260128 0 121.19 121.34 120.09 120.8 419700 120.8 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260128 0 59.615 59.615 59.615 59.615 100 59.615
QUS.US SPDR MSCI USA StrategicFactors ETF 20260128 0 177.63 177.72 177.25 177.43 10600 177.43 down up incorrect
QVML.US Invesco Exchange 20260128 0 40.87 40.927 40.83 40.927 1800 40.927 up down incorrect
QVMM.US Invesco Exchange 20260128 0 32.409 32.409 32.409 32.409 100 32.409
QVMS.US Invesco Exchange 20260128 0 29.76 29.76 29.76 29.76 300 29.76
QWLD.US SPDR MSCI World StrategicFactors ETF 20260128 0 147.37 147.37 146.718 147.051 5000 147.051 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260128 0 39.68 40.16 39.46 40.16 195500 40.16 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260128 0 42.871 42.871 42.66 42.756 5100 42.756 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260128 0 75.58 75.6 75.57 75.585 192695 75.0846 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260128 0 21.82 21.82 21.64 21.69 1800 21.1275 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260128 0 53.71 53.74 53.25 53.51 23000 53.51 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260128 0 36.99 36.99 36.25 36.26 3200 36.26 down up incorrect
RECS.US Columbia ETF Trust I 20260128 0 41.65 41.66 41.39 41.48 450200 41.48 down up incorrect
REET.US iShares Global REIT ETF 20260128 0 25.53 25.62 25.335 25.38 967200 25.38 down up incorrect
REK.US ProShares Short Real Estate 20260128 0 16.86 17.08 16.86 17.06 17500 17.06 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260128 0 10.19 10.2 9.59 9.78 372600 9.78 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260128 0 29.24 29.31 29.16 29.16 32100 29.16 down down correct
REW.US ProShares UltraShort Technology 20260128 0 10.24 10.32 10.16 10.23 30900 10.23 down down correct
REZ.US iShares Trust 20260128 0 83.54 83.76 82.42 82.5 74500 82.5 down down correct
RFCI.US ALPS ETF Trust 20260128 0 22.61 22.61 22.595 22.595 554 22.5189 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260128 0 64.92 64.9641 64.5 64.6229 1405 64.5626 down down correct
RFFC.US RiverFront Dynamic US Flex 20260128 0 70.08 70.098 70.05 70.098 1500 70.098 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260128 0 56.89 56.95 56.36 56.58 18000 56.58 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260128 0 133.95 134.55 133.17 133.29 7100 133.29 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260128 0 60.03 60.3 59.66 59.9 271014 59.9 down down correct
RHRX.US Starboard Investment Trust 20260128 0 19.01 19.01 18.96 18.993 53400 18.993 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260128 0 30.99 31.13 30.46 30.62 157409 30.62 down down correct
RHTX.US Starboard Investment Trust 20260128 0 20.45 20.6 20.45 20.6 900 20.6 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260128 0 9.64 9.695 9.5 9.54 70800 9.4558 down down correct
RIGS.US RiverFront Strategic Income Fund 20260128 0 23.125 23.125 23.0927 23.1227 2467 23.0401 down down correct
RINF.US ProShares Inflation Expectations ETF 20260128 0 32.45 32.48 32.43 32.48 1200 32.48 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260128 0 30.2 30.2 30.11 30.138 2600 30.138 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260128 0 35.87 36.164 35.87 35.92 73300 35.5595 up up correct
RLY.US SSGA Active Trust 20260128 0 34.53 34.58 34.34 34.57 70000 34.57 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260128 0 32.01 32.029 31.835 32.005 9800 32.005 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260128 0 74.91 74.91 74.19 74.37 176200 74.37 down up incorrect
RODM.US Lattice Strategies Trust 20260128 0 38.6 38.689 38.36 38.5 264900 38.5 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260128 0 103.99 104.51 102.57 103.89 19400 103.89 down up incorrect
ROM.US ProShares Trust 20260128 0 100.84 101.38 99.98 100.69 33300 100.69 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260128 0 48.9 48.9 48.664 48.664 1300 48.664 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260128 0 60.39 60.65 60.39 60.58 193700 60.58 up up correct
RPAR.US RPAR Risk Parity ETF 20260128 0 22.96 22.96 22.82 22.94 56400 22.94 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260128 0 49.75 49.93 49.66 49.78 160400 49.78 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260128 0 106.83 107.32 105.95 106.36 440000 106.36 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260128 0 198.92 199.48 197.91 198.26 20805900 198.26 down down correct
RSPE.US Invesco Exchange 20260128 0 30.88 30.88 30.72 30.75 2400 30.75 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260128 0 37.89 37.945 37.5 37.65 37231 37.65 down down correct
RVNU.US DBX ETF Trust 20260128 0 24.69 24.78 24.69 24.76 7040 24.6108 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260128 0 52.61 52.61 51.7 51.76 65300 51.76 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260128 0 132.71 133.36 132.12 132.33 32300 132.33 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260128 0 117.4 117.64 116.93 117.31 259200 117.31 down down correct
RWM.US ProShares Short Russell2000 20260128 0 15.21 15.4 15.16 15.35 20323100 15.35 up up correct
RWO.US SPDR Index Shares Funds 20260128 0 46.27 46.51 45.93 46.07 43500 46.07 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260128 0 99.99 100.27 98.63 98.85 171700 98.85 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260128 0 29.12 29.18 28.99 29.18 51100 29.18 up down incorrect
RXD.US ProShares UltraShort Health Care 20260128 0 9.18 9.27 9.16 9.17 17800 9.17 down up incorrect
RXI.US iShares Trust 20260128 0 208.7 208.7 207.84 207.84 2700 207.84 down down correct
RXL.US ProShares Ultra Health Care 20260128 0 51.61 51.63 50.7 51.19 10000 51.19 down down correct
RYJ.US Invesco Raymond James SB 20260128 0 77 77 76.6398 76.6398 800 76.6398 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260128 0 58.06 58.06 57.64 57.64 3100 57.64 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260128 0 128.77 128.77 126.9 126.97 4700 126.97 down down correct
SAA.US ProShares Trust 20260128 0 29.32 29.32 28.61 28.62 4300 28.62 down down correct
SAEF.US Schwab Strategic Trust 20260128 0 28.68 28.82 28.68 28.748 900 28.748 up up correct
SBB.US ProShares Short SmallCap600 20260128 0 12.78 12.96 12.78 12.94 7700 12.94 up up correct
SBIO.US ALPS ETF Trust 20260128 0 53.05 53.08 51.86 51.94 58600 51.94 down down correct
SCC.US ProShares UltraShort Consumer Services 20260128 0 13.55 13.78 13.41 13.78 1200 13.78 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260128 0 44.778 44.778 44.778 44.778 100 44.778
SCHA.US Schwab U.S. Small 20260128 0 30.6 30.66 30.28 30.32 2632300 30.32 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260128 0 26.92 26.94 26.78 26.83 7958000 26.83 down down correct
SCHC.US Schwab Strategic Trust 20260128 0 49.97 50.04 49.62 49.97 347900 49.97
SCHD.US Schwab U.S. Dividend Equity ETF 20260128 0 29.37 29.49 29.17 29.3 19578400 29.3 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260128 0 35.35 35.36 35.11 35.28 1021600 35.28 down down correct
SCHF.US Schwab Strategic Trust 20260128 0 25.71 25.73 25.51 25.67 13220200 25.67 down down correct
SCHG.US Schwab Strategic Trust 20260128 0 32.67 32.68 32.39 32.49 11016900 32.49 down down correct
SCHH.US Schwab U.S. REIT ETF 20260128 0 21.27 21.35 21 21.06 11993400 21.06 down down correct
SCHI.US Schwab 5 20260128 0 23.02 23.02 22.97 23 2247600 22.8064 down down correct
SCHJ.US Schwab 1 20260128 0 24.95 24.958 24.94 24.945 101300 24.752 down down correct
SCHK.US Schwab 1000 ETF 20260128 0 33.6 33.621 33.44 33.5 1371300 33.5 down down correct
SCHM.US Schwab U.S. Mid 20260128 0 32.09 32.15 31.87 31.94 1328000 31.94 down down correct
SCHO.US Schwab Short 20260128 0 24.38 24.39 24.37 24.38 3257178 24.223
SCHP.US Schwab U.S. TIPS ETF 20260128 0 26.63 26.63 26.57 26.63 5732200 26.63
SCHQ.US Schwab Long 20260128 0 31.77 31.811 31.692 31.8 344900 31.5487 up up correct
SCHR.US Schwab Strategic Trust 20260128 0 25.04 25.04 25 25.03 2496989 24.8693 down down correct
SCHV.US Schwab Strategic Trust 20260128 0 30.99 31.09 30.93 30.99 3349900 30.99
SCHX.US Schwab U.S. Large 20260128 0 27.52 27.54 27.38 27.43 18728500 27.43 down down correct
SCHY.US Schwab Strategic Trust 20260128 0 31.34 31.4 31.19 31.34 717100 31.34
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260128 0 23.43 23.49 23.39 23.42 1337307 23.2591 down down correct
SCJ.US iShares MSCI Japan Small 20260128 0 96.91 96.91 96.17 96.77 27600 96.77 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260128 0 16.43 16.58 16.24 16.3 1055300 16.3 down down correct
SCRD.US SCRD 20260128 0 42.18 42.18 42.1725 42.1754 319 41.8189 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260128 0 24.5 24.64 24.41 24.61 108100 24.61 up up correct
SDD.US ProShares UltraShort SmallCap600 20260128 0 11.02 11.19 11.02 11.19 400 11.19 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260128 0 33.3 33.3 33 33.1594 10915 32.8716 down down correct
SDIV.US Global X SuperDividend ETF 20260128 0 26.16 26.24 25.995 26.11 782417 25.7228 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260128 0 63.47 63.69 63.06 63.25 43900 63.25 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260128 0 30.16 30.42 29.97 30.2 2757600 30.2 up down incorrect
SDP.US ProShares UltraShort Utilities 20260128 0 12.17 12.17 12.06 12.15 1500 12.15 down up incorrect
SDS.US ProShares UltraShort S&P500 20260128 0 65.87 66.45 65.71 66.15 3607500 66.15 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260128 0 147.09 147.5 146.39 146.75 752000 146.75 down down correct
SEF.US ProShares Short Financials 20260128 0 31.83 31.9 31.8 31.83 7200 31.83
SEIX.US Virtus ETF Trust II 20260128 0 23.33 23.34 23.32 23.325 80700 23.1912 down down correct
SFY.US Tidal ETF Trust 20260128 0 135.62 135.83 135 135.305 54300 135.305 down down correct
SFYF.US SoFi Social 50 ETF 20260128 0 56.09 56.22 55.7 55.744 3500 55.744 down down correct
SFYX.US Tidal ETF Trust 20260128 0 17.25 17.34 17.08 17.129 6600 17.129 down down correct
SGDJ.US Sprott Funds Trust 20260128 0 110.48 111.564 108.35 111.24 132600 111.24 up up correct
SGDM.US Sprott Gold Miners ETF 20260128 0 90.26 91.21 88.5 91.01 150400 91.01 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260128 0 50.11 51.38 49.89 51.24 19438800 51.24 up up correct
SGOV.US iShares Trust 20260128 0 100.63 100.64 100.63 100.64 11987500 100.0593 up up correct
SH.US ProShares Short S&P500 20260128 0 35.39 35.55 35.34 35.46 5456200 35.46 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260128 0 136.87 137.09 136.79 136.8697 2167 136.5144 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260128 0 48.24 48.31 48.22 48.27 207110 48.0543 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260128 0 47.396 47.396 47.396 47.396 100 47.396
SHYG.US iShares Trust 20260128 0 43.13 43.13 43.08 43.09 837686 42.597 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260128 0 45.17 45.17 45.09 45.0928 14488 44.6089 down down correct
SIFI.US Harbor Scientific Alpha Income 20260128 0 44.065 44.065 44.065 44.065 25 43.7413
SIHY.US Harbor ETF Trust 20260128 0 46.02 46.07 46 46 15400 45.5528 down down correct
SIJ.US ProShares UltraShort Industrials 20260128 0 10.2 10.2 10.08 10.12 1300 10.12 down down correct
SIL.US Global X Silver Miners ETF 20260128 0 114.12 115.28 110.63 114.52 6557600 114.52 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260128 0 39.18 39.61 37.82 39.02 12991000 39.02 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260128 0 44.88 44.88 44.67 44.831 500 44.831 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260128 0 108 111.76 105.19 110.87 9069300 110.87 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260128 0 51.53 51.53 51.345 51.36 16400 51.34 down down correct
SIXH.US 6 Meridian Hedged Equity 20260128 0 40.42 40.47 40.245 40.33 38300 40.3176 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260128 0 37.75 37.75 37.51 37.547 4900 37.4961 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260128 0 52.08 52.08 51.72 51.73 7800 51.6778 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260128 0 167.11 167.11 166.37 166.42 9800 166.42 down down correct
SJB.US ProShares Trust 20260128 0 15.23 15.27 15.23 15.26 128600 15.26 up up correct
SJNK.US SPDR Series Trust 20260128 0 25.47 25.48 25.421 25.44 2728290 25.156 down down correct
SKF.US ProShares UltraShort Financials 20260128 0 27.12 27.32 27 27.17 17800 27.17 up down incorrect
SLV.US iShares Silver Trust 20260128 0 102.78 106.45 100 105.6 184566000 105.6 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260128 0 96.48 96.48 95.29 95.86 43800 95.86 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260128 0 100.16 100.43 99.29 99.29 139000 99.29 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260128 0 97.41 97.69 96.35 96.58 238200 96.58 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260128 0 10.62 10.75 10.61 10.68 8200 10.68 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260128 0 4.32 4.4 4.25 4.25 6248 4.1357 down down correct
SMLF.US iShares MSCI USA Small 20260128 0 79.42 79.46 78.695 78.86 512300 78.86 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260128 0 20.52 20.52 20.458 20.458 400 20.458 down up incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260128 0 137.37 137.43 136.8 136.8 2900 136.8 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260128 0 50.69 50.72 50.68 50.715 98646 50.4858 up down incorrect
SMN.US ProShares Trust 20260128 0 10.7 11.2 10.7 11 12700 11 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260128 0 141.71 141.82 141.71 141.82 700 141.82 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260128 0 63.95 64.03 63.73 63.91 368500 63.91 down down correct
SOXL.US Direxion Shares ETF Trust 20260128 0 69 70.93 67.98 70.09 74205500 70.09 up up correct
SOXS.US Direxion Shares ETF Trust 20260128 0 1.8 1.83 1.74 1.76 25335180 35.2 down down correct
SOYB.US Teucrium Soybean 20260128 0 22.45 22.59 22.39 22.45 83600 22.45
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260128 0 25.82 25.84 25.7845 25.81 1554931 25.6463 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260128 0 29.47 29.47 29.41 29.46 279100 29.2159 down down correct
SPCX.US Collaborative Investment Series Trust 20260128 0 21.83 21.92 21.83 21.88 1500 21.88 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260128 0 39.95 39.95 39.66 39.758 15800 39.758 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260128 0 9.28 9.32 9.26 9.29 16103200 9.29 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260128 0 36.61 36.7 36.41 36.4617 9254 36.2671 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260128 0 47.48 47.52 47.14 47.34 6467000 47.34 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260128 0 50.48 50.5 50.17 50.37 2794900 50.37 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260128 0 54.92 54.96 54.5 54.76 74800 54.76 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260128 0 9.5 9.549 9.5 9.528 54224 9.4289 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260128 0 80.14 80.14 79.59 79.86 50600 79.86 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260128 0 116.12 116.57 115.73 115.84 94700 115.84 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260128 0 123.55 124.2 123.24 123.53 191200 123.53 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260128 0 49.76 50.0079 49.205 49.34 1088272 49.1431 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260128 0 77.82 77.98 77.58 77.78 1244700 77.78 down up incorrect
SPHY.US SPDR Series Trust 20260128 0 23.85 23.85 23.8 23.81 2436400 23.5327 down up incorrect
SPIB.US SPDR Series Trust 20260128 0 33.9 33.9 33.851 33.88 7271890 33.6368 down up incorrect
SPIP.US SPDR Series Trust 20260128 0 26.08 26.09 26.03 26.08 287300 26.0696
SPLB.US SPDR Series Trust 20260128 0 22.79 22.795 22.71 22.77 3857101 22.5677 down up incorrect
SPLV.US Invesco Exchange 20260128 0 72.99 73.31 72.665 72.8 4953383 72.671 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260128 0 22.55 22.56 22.52 22.56 1023200 22.4198 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260128 0 61.24 61.34 60.79 60.92 2382000 60.92 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260128 0 119.65 119.85 119.03 119.18 1956200 119.18 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260128 0 21.7 22.06 20.97 21.94 1483800 21.94 up up correct
SPRE.US Tidal ETF Trust 20260128 0 19.86 19.95 19.77 19.77 64000 19.7065 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260128 0 30.29 30.3 30.27 30.28 3184122 30.0665 down down correct
SPSK.US Tidal ETF Trust 20260128 0 18.22 18.27 18.18 18.2 208300 18.1484 down down correct
SPSM.US SPDR Series Trust 20260128 0 49.98 50.14 49.47 49.51 1557500 49.51 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260128 0 28.8 28.8 28.75 28.78 18353400 28.6042 down down correct
SPTL.US SPDR Series Trust 20260128 0 26.52 26.565 26.455 26.54 5924586 26.3661 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260128 0 84.54 84.63 84.17 84.31 737000 84.31 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260128 0 29.3 29.3 29.28 29.29 17412949 29.105 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260128 0 48.04 48.04 47.76 47.884 4800 47.884 down down correct
SPUS.US Tidal ETF Trust 20260128 0 52.39 52.43 52.06 52.27 508600 52.2434 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260128 0 191.71 191.8 190.3 190.76 17900 190.76 down down correct
SPVM.US Invesco Exchange 20260128 0 69.37 69.4999 69.12 69.2522 27907 69.2522 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260128 0 57.35 57.622 57.35 57.492 2700 57.492 up up correct
SPXE.US ProShares S&P 500 ex 20260128 0 74.99 75.131 74.99 75.131 500 75.131 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260128 0 233.26 234.09 230.2 231.78 1844300 231.78 down down correct
SPXN.US ProShares S&P 500 ex 20260128 0 75.97 76.08 75.88 76.051 2100 76.051 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260128 0 33.41 33.865 33.29 33.63 8599962 33.63 up up correct
SPXT.US ProShares S&P 500 ex 20260128 0 106.3 106.3 105.72 106.07 4000 106.07 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260128 0 46.81 47.44 46.65 47.12 6285100 47.12 up up correct
SPXV.US ProShares S&P 500 ex 20260128 0 76.4 76.4 76.02 76.164 700 76.164 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260128 0 697.05 697.84 693.94 695.42 61172200 695.42 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260128 0 43.52 43.52 43.24 43.309 2700 43.309 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260128 0 45.05 45.205 44.555 44.71 1881600 44.71 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260128 0 109.06 109.12 108.29 108.79 3884900 108.79 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260128 0 58.04 58.23 57.81 57.93 4546300 57.93 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260128 0 57.27 57.34 57.05 57.13 45900 57.13 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260128 0 41.25 41.27 41.2 41.21 3544675 40.7268 down down correct
SRS.US ProShares Trust 20260128 0 47.33 48.44 47.33 48.3 8200 48.3 up up correct
SRTY.US ProShares Trust 20260128 0 33.65 34.89 33.37 34.67 1058100 34.67 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260128 0 31.14 31.42 31.09 31.3 84160 31.0754 up up correct
SSG.US ProShares UltraShort Semiconductors 20260128 0 26.11 26.72 26.08 26.21 134400 26.21 up up correct
SSO.US ProShares Ultra S&P500 20260128 0 60.24 60.37 59.7 59.95 2895500 59.95 down down correct
SSPY.US Syntax ETF Trust 20260128 0 90.08 90.18 89.926 89.926 700 89.926 down down correct
STIP.US iShares 0 20260128 0 102.72 102.74 102.64 102.74 620700 102.74 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260128 0 34.8 34.8 34.69 34.728 600 34.728 down down correct
STPZ.US PIMCO 1 20260128 0 53.86 53.86 53.78 53.83 32500 53.83 down down correct
SUB.US iShares Short 20260128 0 107.2 107.265 107.17 107.26 391157 106.8094 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260128 0 142.99 143.18 142.49 142.75 225000 142.75 down down correct
SVOL.US Simplify Volatility Premium ETF 20260128 0 17.72 17.72 17.52 17.64 420200 17.3244 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260128 0 32.9 32.9 32.58 32.64 13700 32.64 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260128 0 32.65 32.65 32.54 32.63 11800 32.63 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20260128 0 11.46 11.5 11.42 11.42 1700 11.42 down up incorrect
SZNE.US Pacer Funds Trust 20260128 0 37.1 37.1042 37.1 37.1042 486 37.0569 up up correct
TAAG.US Trend Aggregation Growth ETF 20260128 0 0.0214 0.0214 0.0214 0.0214 0 0.0214
TAGG.US TagLikeMe Corp 20260128 0 42.98 42.9899 42.94 42.97 30464 42.8182 down down correct
TAGS.US Teucrium Commodity Trust 20260128 0 23.18 23.2 23.1 23.1 1600 23.1 down down correct
TAN.US Invesco Exchange 20260128 0 57.02 57.93 56.33 57.36 2526182 57.36 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260128 0 50.76 50.79 50.7 50.765 49360 50.4156 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260128 0 24.14 24.17 24.08 24.1 85300 24.1 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260128 0 34.8 34.94 34.67 34.73 297800 34.73 down down correct
TBUX.US T. Rowe Price Exchange 20260128 0 49.84 49.86 49.8 49.82 171400 49.6544 down down correct
TBX.US ProShares Trust 20260128 0 28 28.04 28 28.01 52500 28.01 up up correct
TCHP.US T. Rowe Price Exchange 20260128 0 50.03 50.03 49.25 49.5 162500 49.5 down down correct
TDSB.US Exchange Listed Funds Trust 20260128 0 24.8 24.866 24.79 24.866 6300 24.866 up up correct
TDSC.US Exchange Listed Funds Trust 20260128 0 26.53 26.571 26.46 26.571 6400 26.571 up up correct
TDTF.US FlexShares iBoxx 5 20260128 0 24.07 24.07 24.02 24.07 84100 24.07
TDTT.US FlexShares Trust 20260128 0 24.12 24.13 24.1 24.12 215300 24.12
TDVG.US T. Rowe Price Exchange 20260128 0 45.92 45.93 45.73 45.85 82100 45.85 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260128 0 61.41 61.795 61.338 61.338 7400 61.338 down down correct
TECL.US Direxion Shares ETF Trust 20260128 0 129 130.8 127.51 129 1160100 129
TECS.US Direxion Shares ETF Trust 20260128 0 15.62 15.73 15.31 15.53 2373100 15.53 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260128 0 46.4 46.525 46.24 46.341 8800 46.341 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260128 0 45.92 45.99 45.92 45.96 210929 45.6943 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260128 0 50.61 50.62 50.61 50.61 1716300 50.3175
TGRW.US T. Rowe Price Growth Stock ETF 20260128 0 45.91 45.91 45.59 45.72 8900 45.72 down down correct
THD.US iShares MSCI Thailand ETF 20260128 0 64.83 64.93 64.54 64.9 79200 64.9 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260128 0 67.35 67.9 67.081 67.11 10900 67.11 down down correct
TINT.US ProShares Trust 20260128 0 36.57 36.57 36.323 36.323 400 36.323 down down correct
TINY.US ProShares Trust 20260128 0 64.585 65.04 64.585 64.72 1100 64.72 up up correct
TIP.US iShares TIPS Bond ETF 20260128 0 110.43 110.46 110.24 110.44 2449000 110.44 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260128 0 19.15 19.16 19.1342 19.16 181157 19.1491 up up correct
TIPZ.US PIMCO ETF Trust 20260128 0 53.16 53.19 53.13 53.19 2900 53.19 up up correct
TLH.US iShares Trust 20260128 0 101.79 101.89 101.52 101.81 2748729 101.1015 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260128 0 98.26 98.79 97.66 98.25 9100 98.25 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260128 0 70.75 70.99 70.52 70.99 4300 70.99 up up correct
TMF.US Direxion Shares ETF Trust 20260128 0 37.37 37.62 37.12 37.48 6147200 37.48 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260128 0 37 37.26 36.78 36.9 1272700 36.9 down up incorrect
TNA.US Direxion Shares ETF Trust 20260128 0 56.6 57.07 54.5 54.98 9266100 54.98 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20260128 0 141.83 141.83 141.83 141.83 100 141.83
TOLZ.US ProShares Trust 20260128 0 56.23 56.56 56.23 56.39 4900 56.39 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260128 0 40.29 40.31 40.245 40.3 523597 39.9794 up down incorrect
TOTR.US T. Rowe Price Exchange 20260128 0 40.71 40.73 40.68 40.725 9800 40.5527 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260128 0 40.46 40.625 40.367 40.44 21700 40.2983 down down correct
TPIF.US Timothy Plan International ETF 20260128 0 36.74 36.78 36.57 36.78 17100 36.7392 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260128 0 32.09 32.34 30.89 31.34 13700 31.34 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260128 0 43.685 43.77 43.55 43.62 23000 43.5474 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260128 0 37.26 37.67 37.17 37.565 46100 37.565 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260128 0 34.75 34.802 34.711 34.802 7100 34.802 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260128 0 43.74 43.86 43.66 43.7 204200 43.7 down down correct
TTT.US ProShares Trust 20260128 0 66.54 66.83 66.42 66.42 2800 66.42 down down correct
TWM.US ProShares UltraShort Russell2000 20260128 0 27.48 28.16 27.32 28.04 401200 28.04 up up correct
TYD.US Direxion Daily 7 20260128 0 25.06 25.06 24.92 25.05 43100 25.05 down down correct
TYO.US Direxion Daily 7 20260128 0 13.52 13.57 13.5 13.51 16700 13.51 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260128 0 5.96 6.2 5.91 6.15 124061100 6.15 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260128 0 28.4 28.4 27.73 27.92 24100 27.92 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260128 0 37.92 38.1 37.07 37.99 14300 37.99 up up correct
UBT.US ProShares Trust 20260128 0 16.67 16.68 16.55 16.68 59700 16.68 up up correct
UCC.US ProShares Trust 20260128 0 54.52 54.52 54.05 54.07 1400 54.07 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260128 0 30.05 30.24 30.028 30.028 400 30.028 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260128 0 22.6 22.85 22.39 22.81 2313000 22.81 up up correct
UCON.US First Trust Exchange 20260128 0 25.1 25.14 25.0701 25.11 771425 25.0209 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260128 0 18.66 18.67 18.56 18.63 517000 18.63 down down correct
UDOW.US ProShares Trust 20260128 0 60.86 61.27 60.37 60.84 3845300 60.84 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260128 0 60.71 60.71 60.47 60.71 2400 60.71
UGA.US United States Gasoline Fund LP 20260128 0 67.5 67.79 67.02 67.76 35100 67.76 up up correct
UGE.US ProShares Ultra Consumer Goods 20260128 0 18.91 18.92 18.62 18.66 11100 18.66 down down correct
UGL.US ProShares Trust II 20260128 0 81.56 85.64 80.82 85.2 16960800 85.2 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260128 0 47.4 47.4 47.3135 47.3662 66825 47.0465 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260128 0 68.66 68.8446 68.5389 68.8446 1526 68.827 up up correct
UJB.US ProShares Ultra High Yield 20260128 0 79.73 79.73 79.58 79.58 500 79.58 down down correct
ULE.US ProShares Trust II 20260128 0 13.67 13.67 13.53 13.67 90000 13.67
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260128 0 40.62 40.63 40.61 40.627 261541 40.364 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260128 0 95.31 95.349 95.26 95.3126 43541 95.0086 up up correct
UMDD.US ProShares UltraPro MidCap400 20260128 0 29.54 29.58 29.29 29.33 4000 29.33 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260128 0 51.7 52.28 51.61 52.24 28100 51.8122 up down incorrect
UNG.US United States Natural Gas Fund LP 20260128 0 14.46 15.11 14.3 14.53 32750400 14.53 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260128 0 7.9 8.12 7.9 7.94 64500 7.94 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260128 0 122.45 122.85 120.81 121.6 3340100 121.6 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260128 0 98.46 98.86 98.15 98.86 600 98.86 up down incorrect
UPW.US ProShares Ultra Utilities 20260128 0 22.15 22.42 22.1 22.21 9900 22.21 up up correct
URA.US Global X Funds 20260128 0 59.18 61.82 58.47 61.81 12582900 61.81 up up correct
URE.US ProShares Ultra Real Estate 20260128 0 60.82 61.15 59.81 59.81 5000 59.81 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260128 0 79.9 84.07 79.15 83.99 2736400 83.99 up up correct
URTH.US iShares MSCI World ETF 20260128 0 191.15 191.4 190.29 190.79 163300 190.79 down down correct
URTY.US ProShares Trust 20260128 0 66.14 66.67 63.65 64.21 1491000 64.21 down down correct
USAI.US Pacer American Energy Independence ETF 20260128 0 40.5 41.08 40.5 41 7110 40.8536 up up correct
USCI.US United States Commodity Index Funds Trust 20260128 0 86.17 86.47 85.57 86.44 16900 86.44 up up correct
USD.US ProShares Ultra Semiconductors 20260128 0 60.18 60.81 59.35 60.49 774113 60.49 up up correct
USDU.US WisdomTree Trust 20260128 0 25.28 25.42 25.28 25.31 305100 25.31 up up correct
USFR.US WisdomTree Trust 20260128 0 50.32 50.34 50.32 50.33 4797679 50.1855 up up correct
USL.US United States 12 Month Oil Fund LP 20260128 0 36.19 36.3 36 36.3 45200 36.3 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260128 0 42.86 42.86 42.614 42.614 3600 42.614 down down correct
USO.US United States Oil Fund LP 20260128 0 76.26 76.74 75.63 76.62 6508700 76.62 up up correct
USRT.US iShares Core U.S. REIT ETF 20260128 0 58.15 58.33 57.41 57.55 476800 57.55 down down correct
USSG.US DBX ETF Trust 20260128 0 65.35 65.43 65.235 65.342 20700 65.342 down down correct
UST.US ProShares Ultra 7 20260128 0 43.4 43.4 43.31 43.33 3000 43.33 down down correct
USTB.US VictoryShares USAA Core Short 20260128 0 50.96 50.96 50.92 50.92 150615 50.5488 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260128 0 96.45 96.71 95.965 95.97 64060 95.6855 down down correct
UTES.US ETFis Series Trust I 20260128 0 78.92 79.04 78.36 78.8 114800 78.8 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260128 0 42.16 42.74 41.31 41.78 124600 41.78 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260128 0 26.6 26.74 26.56 26.63 2744700 26.63 up up correct
UWM.US ProShares Ultra Russell2000 20260128 0 54.58 54.8 53.15 53.44 403200 53.44 down down correct
UXI.US ProShares Ultra Industrials 20260128 0 51.83 51.93 51.5 51.55 5800 51.55 down down correct
UYG.US ProShares Ultra Financials 20260128 0 85 85.38 84.75 85.15 22400 85.15 up up correct
UYM.US ProShares Ultra Basic Materials 20260128 0 29.64 29.68 29.25 29.6 27000 29.6 down down correct
VALQ.US American Century ETF Trust 20260128 0 68.5 68.5 68.12 68.21 7265 68.0036 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260128 0 231.05 231.34 228.52 230.59 76100 230.59 down down correct
VB.US Vanguard Small 20260128 0 275.11 275.65 272.69 273.17 570900 273.17 down down correct
VBK.US Vanguard Small 20260128 0 324.55 324.99 320.9 322.18 263200 322.18 down down correct
VBND.US ETF Series Solutions 20260128 0 44.09 44.09 43.95 44.05 7957 43.9308 down down correct
VBR.US Vanguard Small 20260128 0 224.42 224.68 222.76 223.07 283900 223.07 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260128 0 16.48 16.5776 16.29 16.29 23804 16.29 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260128 0 27.95 29.215 27.95 29.215 200 29.215 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260128 0 406.44 408.04 401.76 401.76 36500 401.76 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260128 0 225.47 226.43 223.04 223.94 167000 223.94 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260128 0 141 141.3 139.68 141.06 679700 141.06 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260128 0 66.84 66.92 66.34 66.72 22542200 66.72 down down correct
VEGA.US AdvisorShares Trust 20260128 0 50.58 50.59 50.44 50.52 2900 50.52 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260128 0 42.59 42.72 42.44 42.56 31700 42.56 down down correct
VEGN.US US Vegan Climate ETF 20260128 0 62.34 62.34 62.19 62.33 2200 62.33 down down correct
VEU.US Vanguard FTSE All 20260128 0 78.8 78.89 78.3 78.72 3330000 78.72 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260128 0 129.93 130.66 129.55 130 426300 130 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260128 0 88.12 88.26 87.44 87.85 4232400 87.85 down up incorrect
VGT.US Vanguard World Fund 20260128 0 776.09 778.35 771.5 775.18 473700 775.18 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260128 0 288.01 288.93 285.81 286.84 224200 286.84 down down correct
VIDI.US ETF Series Solutions 20260128 0 37.3 37.3 36.99 37.21 15900 37.21 down down correct
VIG.US Vanguard Specialized Funds 20260128 0 224.28 224.55 223.24 223.92 1538900 223.92 down down correct
VIOG.US Vanguard S&P Small 20260128 0 129.12 129.25 127.79 128.04 22100 128.04 down down correct
VIOO.US Vanguard Admiral Funds 20260128 0 118.55 118.77 117.18 117.28 159500 117.28 down down correct
VIOV.US Vanguard S&P Small 20260128 0 104.43 104.86 103.48 103.48 55300 103.48 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260128 0 320.58 321.55 318.18 319.76 56900 319.76 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260128 0 218.91 219.54 218.04 218.65 47100 218.65 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260128 0 49.34 49.34 49.32 49.33 628102 48.9514 down down correct
VNQ.US Vanguard Specialized Funds 20260128 0 90.48 90.62 89.24 89.46 4520400 89.46 down down correct
VNSE.US Natixis ETF Trust II 20260128 0 39.94 39.94 39.94 39.94 0 39.94
VO.US Vanguard Mid 20260128 0 300.73 301.37 298.65 299.46 922900 299.46 down down correct
VOE.US Vanguard Mid 20260128 0 185.8 186.66 184.92 185.31 303900 185.31 down down correct
VOO.US Vanguard S&P 500 ETF 20260128 0 641.05 641.81 638.22 639.6 5568700 639.6 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260128 0 454.69 454.69 451.16 453.15 202900 453.15 down down correct
VOOV.US Vanguard Admiral Funds 20260128 0 209.41 210.05 208.58 209.06 116500 209.06 down down correct
VOT.US Vanguard Mid 20260128 0 284.23 285.1 282.11 282.89 276700 282.89 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260128 0 195.65 196.72 194.83 194.83 123600 194.83 down down correct
VPC.US ETFis Series Trust I 20260128 0 18 18.04 17.9 17.9 13600 17.9 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260128 0 99.19 99.39 98.66 99.3 1143800 99.3 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260128 0 189.14 189.73 187.6 188.28 245800 188.28 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20260128 0 24.75 24.795 24.6 24.62 3200 24.62 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260128 0 24.45 24.47 24.42 24.43 632729 24.3289 down up incorrect
VSLU.US ETF Opportunities Trust 20260128 0 44.75 44.75 44.52 44.56 36000 44.56 down up incorrect
VSS.US Vanguard FTSE All 20260128 0 155.66 155.99 154.75 155.71 831400 155.71 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260128 0 147.15 147.26 146.32 146.8 4430300 146.8 down down correct
VTEB.US Vanguard Tax 20260128 0 50.56 50.62 50.55 50.57 10552370 50.2836 up up correct
VTI.US Vanguard Index Funds 20260128 0 344.06 344.42 342.32 343.08 5854752 343.08 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260128 0 198.35 199.08 197.79 198.29 4272100 198.29 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260128 0 491.68 491.98 487.59 489.63 1539700 489.63 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260128 0 66.87 66.87 66.5 66.597 8900 66.597 down up incorrect
VV.US Vanguard Large 20260128 0 321.44 321.51 319.77 320.36 237000 320.36 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260128 0 58.03 58.1 57.62 57.86 11659200 57.86 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260128 0 220.28 220.62 218 218.42 228500 218.42 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260128 0 148.8 149.23 148.17 148.69 1362000 148.69 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260128 0 54.21 54.773 52.4 52.45 12300 52.45 down down correct
WBIF.US Absolute Shares Trust 20260128 0 31.9 31.97 31.9 31.952 4000 31.952 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260128 0 23.78 24.0801 23.78 24.0537 6351 24.0142 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260128 0 35.92 35.99 35.92 35.972 4800 35.972 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260128 0 33.27 33.38 33.07 33.08 7300 33.08 down down correct
WDIV.US SPDR Index Shares Funds 20260128 0 79 79.17 78.6 78.93 43500 78.93 down down correct
WEAT.US Teucrium Wheat 20260128 0 20.77 21.0654 20.77 20.88 441707 20.88 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260128 0 27.16 27.37 25.95 26.21 237800 26.21 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260128 0 19.95 20.83 19.87 20.7 16300 20.7 up up correct
WIP.US SPDR FTSE International Government Inflation 20260128 0 41 41.115 40.89 41.07 71316 40.8762 up up correct
WLTH.US WLTH 20260128 0 9.2 9.37 8.93 9.02 1248600 9.02 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260128 0 41.81 41.81 41.81 41.81 100 41.81
WTMF.US WisdomTree Managed Futures Strategy Fund 20260128 0 39.13 39.13 38.92 39.11 37300 39.11 down down correct
WWJD.US Inspire International ESG ETF 20260128 0 38.76 38.79 38.51 38.71 67300 38.71 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260128 0 285.34 285.34 279.18 281.57 333000 281.57 down down correct
XBI.US SPDR S&P Biotech ETF 20260128 0 128.61 128.71 125.8 125.94 8477500 125.94 down up incorrect
XCEM.US Columbia EM Core ex 20260128 0 42.8 42.9 42.52 42.81 532500 42.81 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260128 0 27.419 27.42 27.33 27.42 1700 27.42 up down incorrect
XDIV.US Metaurus Equity Component Trust 20260128 0 28.36 28.369 28.18 28.265 19000 28.265 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260128 0 99.28 99.46 94.89 96.44 131000 96.44 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260128 0 109.75 111.54 109.18 109.64 1766600 109.64 down down correct
XHE.US SPDR Series Trust 20260128 0 87.64 87.64 86.64 86.64 4500 86.64 down down correct
XHS.US SPDR Series Trust 20260128 0 106.56 106.56 105.42 105.9 16900 105.9 down down correct
XITK.US SPDR Series Trust 20260128 0 175.84 175.84 173.736 173.736 900 173.736 down down correct
XLB.US Materials Select Sector SPDR Fund 20260128 0 50.12 50.21 49.54 49.95 13517200 49.95 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260128 0 117.33 117.825 116.64 116.75 8319500 116.75 down down correct
XLE.US The Select Sector SPDR Trust 20260128 0 49.97 50.14 49.56 50.05 41890386 50.05 up up correct
XLF.US Financial Select Sector SPDR Fund 20260128 0 52.93 53.21 52.76 52.99 45450800 52.99 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260128 0 59.46 59.5 59.05 59.28 3793900 59.28 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260128 0 164.42 165.28 163.52 164.14 10144900 164.14 down down correct
XLK.US Technology Select Sector SPDR Fund 20260128 0 149 149.9 148.61 149.23 19497400 149.23 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260128 0 83 83.4 81.95 82.32 16303200 82.32 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260128 0 41.235 41.37 40.745 40.85 8519200 40.85 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260128 0 62.82 62.95 62.638 62.83 41200 62.83 up up correct
XLU.US The Select Sector SPDR Trust 20260128 0 43.5 43.67 43.13 43.33 25183600 43.33 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260128 0 154.3 155.15 153.47 154.31 11426600 154.31 up up correct
XLY.US The Select Sector SPDR Trust 20260128 0 123.09 123.69 121.59 121.77 8732375 121.77 down down correct
XME.US SPDR Series Trust 20260128 0 129.79 130 125.6 128.72 3459500 128.72 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260128 0 109.17 109.21 108.08 108.55 171300 108.55 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260128 0 63.95 64 63.44 63.5 27800 63.5 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260128 0 142.96 143.35 141.81 142.78 240000 142.78 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260128 0 66.26 66.27 65.76 65.91 23800 65.91 down down correct
XNTK.US SPDR NYSE Technology ETF 20260128 0 291.14 292.28 289.8 290.37 24000 290.37 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260128 0 136.39 137.22 135.32 137.1 4802500 137.1 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260128 0 64.99 64.99 64.55 64.55 2325 64.55 down down correct
XPH.US SPDR Series Trust 20260128 0 56.7 56.7 55.39 55.39 41200 55.39 down down correct
XPND.US First Trust Exchange 20260128 0 36.059 36.135 36.03 36.058 1700 36.058 down down correct
XPP.US ProShares Ultra FTSE China 50 20260128 0 29.31 29.31 28.94 29.06 11600 29.06 down down correct
XRLV.US Invesco S&P 500 ex 20260128 0 55.16 55.34 54.98 55.1026 4012 55.0122 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260128 0 17.905 17.92 17.89 17.91 12900 17.7336 up up correct
XRT.US SPDR S&P Retail ETF 20260128 0 88.49 88.78 86.89 87.35 4634400 87.35 down down correct
XSD.US SPDR Series Trust 20260128 0 358.47 364.75 358.47 361.88 37900 361.88 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260128 0 48.14 48.14 47.67 47.71 7600 47.71 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260128 0 77.14 77.32 76.25 76.5 208500 76.5 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260128 0 42.78 42.84 42.49 42.78 158800 42.78
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260128 0 60.73 60.93 60.21 60.25 35300 60.25 down down correct
XSW.US SPDR S&P Software & Services ETF 20260128 0 180.04 180.14 177.09 177.51 58800 177.51 down down correct
XTL.US SPDR Series Trust 20260128 0 165.72 168.89 165.65 167.95 11000 167.95 up up correct
XTN.US SPDR S&P Transportation ETF 20260128 0 96.82 97.71 96.51 96.59 20400 96.59 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260128 0 23.537 23.537 23.537 23.537 100 23.537
XYLD.US Global X Funds 20260128 0 40.84 40.85 40.75 40.8 707700 40.461 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260128 0 27.84 27.905 27.8 27.83 22000 27.7154 down down correct
YANG.US Direxion Shares ETF Trust 20260128 0 20.8 21.3 20.7 21 1640900 21 up up correct
YCL.US ProShares Ultra Yen 20260128 0 20 20.04 19.67 19.85 174500 19.85 down down correct
YCS.US ProShares UltraShort Yen 20260128 0 48.55 49.31 48.47 49.05 25600 49.05 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260128 0 49.74 49.95 48.65 49.35 1930500 49.35 down down correct
YLD.US Principal Exchange 20260128 0 19.2 19.2001 19.1601 19.17 80655 18.943 down down correct
YOLO.US AdvisorShares Trust 20260128 0 3.1 3.18 3.02 3.07 66400 3.07 down down correct
YXI.US ProShares Short FTSE China 50 20260128 0 19.23 19.33 19.23 19.28 4400 19.28 up up correct
YYY.US Amplify ETF Trust 20260128 0 11.79 11.79 11.74 11.75 496907 11.5123 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260128 0 22.85 22.85 22.71 22.8 4600 22.8 down down correct
ZIG.US ETF Series Solutions 20260128 0 38.39 38.39 38.247 38.247 800 38.247 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260128 0 64.49 64.74 64.21 64.54 686700 64.54 up up correct
ZSL.US ProShares Trust II 20260128 0 1.67 1.76 1.55 1.57 65740194 15.7 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20260128 0 30.0587 30.0587 30.0587 30.0587 395 30.0587

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