CollectAI

close-nyse_etfs

2026/01/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260129 0 25.04 25.1 25.025 25.085 13500 24.8905 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260129 0 54.71 54.71 50.3 53.21 34357200 53.21 down down correct
ABEQ.US Absolute Core Strategy ETF 20260129 0 37.83 38.05 37.51 38.05 45700 38.05 up up correct
ACES.US ALPS Clean Energy ETF 20260129 0 37.19 37.19 35.7 36.5 74100 36.5 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260129 0 42.41 42.632 42.41 42.632 3200 42.632 up up correct
ACVF.US ETF Opportunities Trust 20260129 0 50.18 50.31 49.71 50.15 9400 50.15 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260129 0 18.902 18.902 18.71 18.825 1600 18.825 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260129 0 30.55 30.85 29.4 29.85 159300 29.85 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260129 0 40.51 40.51 39.92 40.37 51400 40.37 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260129 0 36.3 36.38 35.87 36.26 14900 36.26 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260129 0 34.66 34.66 34.367 34.63 24100 34.63 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260129 0 100.1 100.24 100.01 100.15 10066550 99.5138 up up correct
AGGY.US WisdomTree Trust 20260129 0 43.89 43.9999 43.89 43.96 85581 43.8219 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260129 0 30.27 31 30 30.31 38300 30.31 up down incorrect
AGQ.US ProShares Trust II 20260129 0 429.42 431.47 334.08 399.45 17011100 399.45 down up incorrect
AGZ.US iShares Agency Bond ETF 20260129 0 110.24 110.4199 110.24 110.31 15879 109.6516 up down incorrect
AHYB.US American Century ETF Trust 20260129 0 46.85 46.925 46.85 46.913 3600 46.435 up down incorrect
AIEQ.US AI Powered Equity ETF 20260129 0 45.93 46.05 45.51 45.746 4800 45.746 down down correct
ALTL.US Pacer Funds Trust 20260129 0 44.65 44.65 43.66 44.5191 4722 44.4546 down down correct
AMAX.US Starboard Investment Trust 20260129 0 8.36 8.361 8.18 8.255 20400 8.1731 down down correct
AMLP.US ALPS ETF Trust 20260129 0 50.38 50.65 50.14 50.35 3420653 49.357 down down correct
AMOM.US QRAFT AI 20260129 0 51.81 51.81 51.33 51.66 2600 51.66 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260129 0 20.5842 20.5842 20.5842 20.5842 8 20.2817
AMZA.US InfraCap MLP ETF 20260129 0 42.43 42.87 42.2597 42.61 40226 42.287 up up correct
ANEW.US ProShares Trust 20260129 0 50.642 50.642 50.642 50.642 100 50.642
AOA.US iShares Trust 20260129 0 92.81 92.81 91.5 92.44 96100 92.44 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260129 0 40.87 40.87 40.675 40.86 289611 40.6873 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260129 0 48.62 48.67 48.3 48.64 319100 48.64 up up correct
AOR.US iShares Trust 20260129 0 66.89 66.89 66.16 66.68 389700 66.68 down down correct
ARB.US AltShares Trust 20260129 0 29.015 29.06 28.99 29.06 7800 29.06 up up correct
ARGT.US Global X Funds 20260129 0 102.99 103.21 98.72 101.47 265800 101.47 down down correct
ARKF.US ARK ETF Trust 20260129 0 45.8 45.8 44.281 44.97 220800 44.97 down down correct
ARKK.US ARK ETF Trust 20260129 0 78.99 79.05 76.25 77.64 7515500 77.64 down down correct
ARKW.US ARK Next Generation Internet ETF 20260129 0 144.75 144.75 139.168 141.63 153100 141.63 down down correct
ASEA.US Global X Funds 20260129 0 19.55 19.59 19.41 19.52 30400 19.52 down down correct
ASHR.US DBX ETF Trust 20260129 0 34.09 34.13 33.71 33.96 10147200 33.96 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260129 0 44.35 44.35 43.73 44.02 36100 44.02 down up incorrect
ATFV.US Alger 35 ETF 20260129 0 35.71 35.71 34.51 35.2 30100 35.2 down up incorrect
AUSF.US Global X Funds 20260129 0 48.31 48.39 47.9484 48.31 36988 48.0072
AVDE.US American Century ETF Trust 20260129 0 88.85 88.86 87.272 88.33 1548500 88.2308 down up incorrect
AVDV.US American Century ETF Trust 20260129 0 104.71 104.82 102.46 103.95 1020500 103.8272 down up incorrect
AVEM.US American Century ETF Trust 20260129 0 85.51 85.65 83.71 84.91 2524700 84.8495 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260129 0 64.18 64.18 62.96 63.78 66000 63.7117 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260129 0 41.97 42.07 41.96 42.06 225800 41.7576 up up correct
AVIV.US Avantis International Large Cap 20260129 0 77.12 77.12 75.68 76.59 44167 76.4894 down down correct
AVLV.US American Century ETF Trust 20260129 0 81.48 81.81 80.515 81.48 519300 81.2494
AVMU.US Avantis Core Municipal Fixed Income ETF 20260129 0 46.57 46.655 46.57 46.644 9300 46.3594 up up correct
AVRE.US AVRE 20260129 0 44.49 44.88 44.36 44.87 87400 44.8331 up up correct
AVSF.US American Century ETF Trust 20260129 0 47.16 47.2 47.151 47.195 146400 46.8552 up up correct
AVUS.US American Century ETF Trust 20260129 0 116.39 116.55 114.73 116.29 359400 116.0413 down up incorrect
AVUV.US American Century ETF Trust 20260129 0 109.09 109.925 108.09 109.75 1067800 109.468 up down incorrect
AWAY.US ETFMG Travel Tech ETF 20260129 0 19.75 19.795 19.62 19.765 6700 19.765 up down incorrect
BAB.US Invesco Exchange 20260129 0 27.12 27.1763 27.07 27.13 150670 27.0427 up up correct
BAR.US GraniteShares Gold Trust 20260129 0 54.62 54.625 50.26 53.16 15161100 53.16 down down correct
BATT.US Amplify ETF Trust 20260129 0 16.67 16.68 15.85 16.26 138900 16.26 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260129 0 41.46 41.875 41.11 41.5 18900 41.5 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260129 0 113.31 113.45 111.33 112.551 328900 112.551 down down correct
BBP.US ETFis Series Trust I 20260129 0 82.51 82.84 82.51 82.711 2700 82.711 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260129 0 78.8 79.035 77.71 78.77 323700 78.77 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260129 0 35.21 35.31 34.07 34.76 62300 34.76 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260129 0 22.63 22.68 21.82 22.33 2440900 22.33 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260129 0 23.57 23.65 23.47 23.65 3400 23.65 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260129 0 16.45 16.64 16.45 16.546 900 16.546 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260129 0 11.29 11.48 10.93 11.48 82800 11.48 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260129 0 32.97 33.08 32.97 33.08 500 33.08 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260129 0 2.53 2.779 2.526 2.59 88260 51.8 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260129 0 19.06 19.08 18.851 19.08 12400 19.08 up up correct
BFOR.US Barron's 400 ETF 20260129 0 86.56 86.84 85.79 86.41 6000 86.41 down down correct
BIBL.US Northern Lights Fund Trust IV 20260129 0 48.98 48.98 48.13 48.72 75900 48.72 down down correct
BIGY.US ETF Series Solutions 20260129 0 52.47 52.52 51.81 52.49 16000 51.4378 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260129 0 91.62 91.63 91.62 91.63 10237300 91.1137 up up correct
BILS.US SPDR Series Trust 20260129 0 99.46 99.46 99.45 99.45 504200 98.8771 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260129 0 12.15 12.16 11.52 11.66 87709500 11.6318 down down correct
BITQ.US Exchange Traded Concepts Trust 20260129 0 23.12 23.153 21.7 22.31 427700 22.31 down down correct
BIV.US Vanguard Intermediate 20260129 0 77.75 77.93 77.69 77.88 2584332 77.3593 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260129 0 14.14 14.21 14.04 14.14 975700 14.14
BKAG.US BNY Mellon Core Bond ETF 20260129 0 42.43 42.54 42.43 42.54 104400 42.2654 up up correct
BKEM.US BNY Mellon ETF Trust 20260129 0 82.644 82.644 82.644 82.644 300 82.644
BKF.US iShares MSCI BRIC ETF 20260129 0 45.83 46.14 45.33 45.74 19300 45.74 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260129 0 48.37 48.405 48.31 48.4 15700 47.8923 up up correct
BKIE.US BNY Mellon International Equity ETF 20260129 0 98.12 98.28 96.88 98.05 27400 98.05 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260129 0 133.42 133.56 131.225 132.95 106600 132.95 down down correct
BKLN.US Invesco Exchange 20260129 0 20.81 20.81 20.73 20.73 39618809 20.629 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260129 0 116.44 116.44 114.25 115.34 9700 115.34 down down correct
BKSE.US BNY Mellon ETF Trust 20260129 0 119.62 119.62 118 119.438 16300 119.438 down down correct
BKUI.US BNY Mellon ETF Trust 20260129 0 49.89 49.9 49.89 49.895 8000 49.5709 up up correct
BLES.US Northern Lights Fund Trust IV 20260129 0 45.86 45.98 45.25 45.646 9200 45.646 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260129 0 63.45 63.507 60.51 61.64 635100 61.64 down down correct
BLV.US Vanguard Long 20260129 0 69.57 69.91 69.53 69.86 960039 69.3374 up up correct
BMED.US BlackRock Future Health ETF 20260129 0 31.25 31.29 31.21 31.29 6400 31.29 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260129 0 22.42 22.43 22.409 22.43 14680 22.2814 up up correct
BNDD.US BNDD 20260129 0 94.64 95.154 94.64 95.154 300 94.8691 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260129 0 9.7 9.7 9.508 9.508 200 47.54 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260129 0 34.29 34.9 34.04 34.45 9700 34.45 up up correct
BNO.US United States Brent Oil Fund LP 20260129 0 33.13 33.24 32.41 32.79 1621200 32.79 down down correct
BOAT.US SonicShares Global Shipping ETF 20260129 0 35.85 36.28 35.285 36.03 33000 36.03 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260129 0 31.46 33.31 30.2 32.62 15804900 32.62 up up correct
BOND.US PIMCO Active Bond Exchange 20260129 0 93.56 93.69 93.51 93.6 410469 92.8157 up up correct
BOUT.US Innovator ETFs Trust 20260129 0 39.61 39.61 39.47 39.47 300 39.47 down down correct
BRF.US VanEck Vectors ETF Trust 20260129 0 19.49 19.49 18.84 18.98 7800 18.98 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260129 0 117.1 118.03 109.1 113.5 97700 113.5 down down correct
BSV.US Vanguard Short 20260129 0 78.85 78.92 78.8 78.89 4051606 78.3848 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260129 0 13.95 14.11 13.87 13.95 477500 13.95
BUL.US Pacer US Cash Cows Growth ETF 20260129 0 57.33 57.33 56.617 56.89 11900 56.89 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260129 0 282.5 282.993 255.13 277.86 2832000 27.786 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260129 0 35.08 35.08 33.56 34.35 163100 34.35 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260129 0 23 23.025 22.91 22.99 922448 22.9106 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260129 0 28.16 28.199 28.02 28.18 70215 28.0898 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260129 0 22.9 22.91 22.8507 22.9 51078 22.6997
BZQ.US ProShares Trust 20260129 0 10.25 10.9 10.15 10.58 89900 10.58 up up correct
CANE.US Teucrium Sugar 20260129 0 9.59 9.6 9.49 9.56 69400 9.56 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260129 0 32.85 32.995 32.775 32.995 21700 32.995 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260129 0 23.05 23.05 22.96 22.985 2413 22.9267 down down correct
CBSE.US Listed Funds Trust 20260129 0 43.249 43.3 42.31 43.096 6900 43.096 down down correct
CCOR.US Core Alternative ETF 20260129 0 27.16 27.245 27.07 27.115 50500 27.115 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260129 0 60.86 61.38 56.18 59.21 5023300 59.21 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260129 0 19.33 19.48 19.3 19.474 2400 19.037 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260129 0 19.53 19.53 19.42 19.46 25700 19.46 down down correct
CGW.US Invesco Exchange 20260129 0 65.84 66.02 65.3 65.98 48500 65.98 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260129 0 22.41 22.52 21.995 22.31 402000 22.31 down down correct
CHGX.US ETF Series Solutions 20260129 0 28.36 28.36 27.9808 28.1948 3811 28.1948 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260129 0 21.62 21.84 21.43 21.66 32600 21.66 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260129 0 24.31 24.3816 23.99 24.3816 23001 24.3816 up down incorrect
CMBS.US iShares Trust 20260129 0 49.12 49.3288 49.12 49.12 73709 48.8326
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260129 0 56.37 56.52 54.55 55.75 88500 55.75 down up incorrect
CMF.US iShares Trust 20260129 0 57.79 57.86 57.78 57.83 448304 57.5518 up down incorrect
CNBS.US Amplify ETF Trust 20260129 0 25.73 25.73 24.2 24.87 16900 24.87 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260129 0 103.27 103.27 99.75 101.21 9400 101.21 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260129 0 45.88 46.015 45.27 45.61 39200 45.61 down down correct
COM.US Direxion Shares ETF Trust 20260129 0 32.3 32.32 31.571 31.975 65900 31.975 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260129 0 24.44 24.49 23.67 24.16 70800 24.16 down down correct
COPX.US Global X Copper Miners ETF 20260129 0 99.74 99.99 91.28 94.23 18336200 94.23 down down correct
CORN.US Teucrium Commodity Trust 20260129 0 17.49 17.59 17.42 17.5 80300 17.5 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260129 0 98.06 98.2895 98.0327 98.27 62952 97.5243 up up correct
CPER.US United States Copper Index Fund LP 20260129 0 40.35 40.44 37.03 38.71 9379500 38.71 down down correct
CQQQ.US Invesco China Technology ETF 20260129 0 57.51 57.63 56.14 56.95 1293700 56.95 down down correct
CRAK.US VanEck Vectors ETF Trust 20260129 0 42.24 42.56 41.903 42.265 69100 42.265 up up correct
CRBN.US iShares Trust 20260129 0 237.374 238.2 236.143 238.15 5900 238.15 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260129 0 16.61 16.61 15.13 15.34 61800 15.34 down down correct
CSD.US Invesco S&P Spin 20260129 0 110.63 111.05 109.86 111.05 5200 111.05 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260129 0 41.03 41.03 40.155 40.567 3500 40.567 down down correct
CURE.US Direxion Shares ETF Trust 20260129 0 109.14 109.74 107.5 108.19 68900 108.19 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260129 0 30.57 30.58 29.97 30.16 8100 30.16 down down correct
CVY.US Invesco Zacks Multi 20260129 0 28.05 28.06 27.92 28.06 2800 28.06 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260129 0 95.73 95.73 94.06 94.82 1242453 94.5854 down down correct
CWEB.US Direxion Shares ETF Trust 20260129 0 45.23 45.8 43.22 44.87 396400 44.87 down down correct
CWI.US SPDR MSCI ACWI ex 20260129 0 38.53 38.56 37.84 38.35 750100 38.35 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260129 0 69.85 69.85 69.24 69.366 9900 69.366 down down correct
CZA.US Invesco Zacks Mid 20260129 0 114.35 114.49 113.9 114.49 3400 114.49 up down incorrect
DAT.US ProShares Big Data Refiners ETF 20260129 0 39.875 39.92 39.55 39.772 1300 39.772 down up incorrect
DBA.US Invesco DB Multi 20260129 0 25.94 26.01 25.82 25.87 322900 25.87 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260129 0 43.7 43.7 43.1 43.38 7200 43.38 down up incorrect
DBB.US Invesco DB Multi 20260129 0 25.99 26.03 24.46 25.1 803600 25.1 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260129 0 25.67 25.69 24.77 25.3 1001600 25.3 down down correct
DBE.US Invesco DB Energy Fund 20260129 0 20.17 20.17 19.77 20.04 50200 20.04 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260129 0 49.97 49.99 49.35 49.88 1072500 49.88 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260129 0 35.53 35.55 34.94 35.12 22800 35.12 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260129 0 49.76 49.77 49.12 49.45 46500 49.45 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260129 0 57.11 57.11 56.56 56.898 18300 56.898 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260129 0 99.05 99.29 97.58 99.29 46800 99.29 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260129 0 30.49 30.515 29.48 30.19 1052900 30.19 down down correct
DBO.US Invesco DB Oil Fund 20260129 0 14.13 14.18 13.79 13.95 1410900 13.95 down down correct
DBP.US Invesco DB Precious Metals Fund 20260129 0 140.76 140.76 128.8 135.95 53600 135.95 down down correct
DDM.US ProShares Ultra Dow30 20260129 0 58.82 59.5 57.85 58.88 179600 58.88 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260129 0 21.54 21.62 21.54 21.586 139100 21.5121 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260129 0 38.34 38.34 38.176 38.176 200 38.176 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260129 0 37.97 37.97 37.967 37.967 1300 37.967 down down correct
DEM.US WisdomTree Trust 20260129 0 50.61 50.67 49.85 50.35 405100 50.35 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260129 0 35.52 35.71 35.32 35.67 114595 35.6603 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260129 0 60.98 61.07 60.37 60.674 5100 60.674 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260129 0 65.13 65.4 64.99 65.08 3600 65.08 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260129 0 40.99 41.07 40.375 40.9 2858400 40.9 down down correct
DFAE.US Dimensional ETF Trust 20260129 0 36.04 36.05 35.28 35.74 1206100 35.74 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260129 0 40.72 40.78 40.135 40.58 1681100 40.58 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260129 0 74.13 74.52 73.14 74.08 589100 74.08 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260129 0 63.4 63.89 62.785 63.63 461800 63.63 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260129 0 48.08 48.08 47.28 47.91 864800 47.91 down down correct
DFCF.US Dimensional ETF Trust 20260129 0 42.57 42.67 42.57 42.65 791600 42.5741 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260129 0 76.27 76.27 75.53 76.27 6700 76.27
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260129 0 81.96 83.998 78.1 79.84 438300 79.84 down down correct
DFIP.US Dimensional ETF Trust 20260129 0 41.8 41.915 41.8 41.81 79400 41.81 up up correct
DFIV.US DFIV 20260129 0 53.55 53.765 52.89 53.48 1777900 53.48 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260129 0 102.4 102.72 101.51 102.65 180600 102.65 up up correct
DFNM.US Dimensional ETF Trust 20260129 0 48.45 48.515 48.45 48.5 88200 48.3982 up up correct
DFSD.US Dimensional ETF Trust 20260129 0 48.08 48.13 48.08 48.13 532300 48.13 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260129 0 75.95 75.95 74.655 75.65 760400 75.65 down down correct
DGP.US DB Gold Double Long ETN 20260129 0 252.54 252.75 222.17 241.97 158800 241.97 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260129 0 71.67 72.02 71.28 71.66 2996200 71.66 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260129 0 62.54 62.57 61.52 62.13 179500 62.13 down down correct
DGT.US SPDR Series Trust 20260129 0 174.79 174.79 172.71 174.23 24400 174.23 down down correct
DGZ.US DB Gold Short ETN 20260129 0 5.22 5.64 4.94 5.09 41500 5.09 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260129 0 106.48 107.0899 106.365 106.71 72884 106.5632 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260129 0 490.075 492.9512 485.89 490.21 9706467 489.6021 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260129 0 18.5 18.5 18.4603 18.485 133911 18.3327 down down correct
DIG.US ProShares Ultra Oil & Gas 20260129 0 46.64 47.82 45.63 45.66 71100 45.66 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260129 0 85.38 85.38 84.5 85.37 4700 85.37 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260129 0 18.36 18.47 18.2894 18.44 390867 18.242 up up correct
DIVO.US Amplify ETF Trust 20260129 0 45.71 45.88 45.42 45.68 987500 45.498 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260129 0 32.124 32.124 32.124 32.124 100 32.124
DIVZ.US Listed Funds Trust 20260129 0 37.44 37.7 37.32 37.39 61600 37.2747 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260129 0 58.8 59.12 58.8 58.94 23900 58.94 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260129 0 44.44 44.52 42.77 43.81 207700 43.81 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260129 0 90.83 91.1 90.18 90.82 241357 90.7076 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260129 0 86.31 86.36 85.24 86.1 27100 86.1 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260129 0 33.23 33.23 32.51 33.027 148100 33.027 down down correct
DNL.US WisdomTree Global ex 20260129 0 43.96 43.96 43.18 43.75 18400 43.75 down down correct
DOG.US ProShares Short Dow30 20260129 0 23.11 23.3 22.98 23.09 8914000 23.09 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260129 0 70.44 70.44 69.59 70.33 17300 70.33 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260129 0 53.72 53.99 53.28 53.69 123600 53.6838 down down correct
DOO.US WisdomTree International Dividend ex 20260129 0 79.4 79.4 77.56 78.14 129300 78.14 down down correct
DPST.US Direxion Shares ETF Trust 20260129 0 114.85 119.1 113.03 118.87 346700 118.87 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260129 0 7.25 7.452 7.03 7.42 14539800 7.42 up down incorrect
DRN.US Direxion Shares ETF Trust 20260129 0 8.79 9.11 8.73 9.05 837200 9.05 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260129 0 25.46 25.62 24.5 24.63 60400 24.63 down down correct
DSCF.US Discipline Fund ETF 20260129 0 24.66 24.68 24.6 24.6691 980 24.6691 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260129 0 131.85 131.96 129.26 131.28 152500 131.28 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260129 0 59.83 60.21 59.5 59.7 121500 59.7 down up incorrect
DSTX.US ETF Series Solutions 20260129 0 33.85 33.85 33.39 33.721 2500 33.721 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260129 0 87.7 88 87.146 87.69 20357 87.5973 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260129 0 48.16 48.16 47.1 47.48 7400 47.48 down down correct
DTH.US WisdomTree International High Dividend Fund 20260129 0 54.97 55.5 54.35 54.83 170300 54.83 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260129 0 24.75 25.31 24.19 25.31 34700 25.31 up up correct
DUSL.US Direxion Shares ETF Trust 20260129 0 80.95 81.82 79.23 81.074 18500 81.074 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260129 0 4.17 4.83 4.16 4.59 14762191 45.9 up up correct
DVYE.US iShares Inc. 20260129 0 35 35.12 34.35 34.82 327200 34.82 down down correct
DWM.US WisdomTree International Equity Fund 20260129 0 72.76 72.84 71.81 72.66 23000 72.66 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260129 0 33.36 33.74 33.36 33.74 17200 33.74 up up correct
DWX.US SPDR S&P International Dividend ETF 20260129 0 45.6 45.83 45.3 45.76 31100 45.76 up up correct
DXD.US ProShares Trust 20260129 0 19.78 20.11 19.56 19.76 2198800 19.76 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260129 0 151.27 152.04 149.13 151.52 1134600 151.52 up up correct
DYLD.US Two Roads Shared Trust 20260129 0 22.47 22.55 22.47 22.5 11900 22.4371 up up correct
DYNF.US BlackRock ETF Trust 20260129 0 61.88 61.97 60.88 61.83 3928200 61.83 down down correct
DZZ.US DB Gold Double Short ETN 20260129 0 3.3 4.55 3.3 3.84 297100 3.84 up up correct
EAGG.US iShares Trust 20260129 0 47.88 47.9959 47.88 47.96 309107 47.6524 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260129 0 29.93 30.01 29.92 29.969 1300 29.969 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260129 0 36.97 37.212 36.97 37.212 400 37.212 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260129 0 27.28 27.28 27.275 27.277 300 27.277 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260129 0 54.12 54.37 53.82 54.2261 6262 54.2261 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260129 0 21.87 21.87 21.75 21.86 223533 21.6658 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260129 0 34.7714 34.7714 34.7581 34.7581 719 34.7581 down up incorrect
ECNS.US iShares Trust 20260129 0 35.91 36 35.33 35.71 14300 35.71 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260129 0 30.1 30.34 29.9 30.32 63100 30.32 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260129 0 74.05 74.25 69.1 72.36 287300 72.36 down down correct
EDIV.US SPDR Index Shares Funds 20260129 0 41.85 41.99 41.38 41.71 210900 41.71 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260129 0 25.99 26.08 25.91 26.08 3800 26.08 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260129 0 42.07 42.3 41.9 42.14 11500 42.14 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260129 0 64.93 65.58 64.85 65.47 807500 65.47 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260129 0 25.87 27.43 25.73 26.33 98000 26.33 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260129 0 29.4 29.4 28.97 29.29 24600 29.29 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260129 0 60.86 60.95 59.55 60.44 70851900 60.44 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260129 0 18.82 18.87 18.75 18.87 4200 18.87 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260129 0 73.21 73.21 72.01 72.91 17800 72.91 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260129 0 47.59 47.59 46.6 47.073 110500 47.073 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260129 0 59.31 59.42 58.7 59.42 9800 59.42 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260129 0 98.96 98.96 95.09 97.5 9000 97.5 down down correct
EEV.US ProShares Trust 20260129 0 15.45 15.8 15.38 15.38 26900 15.38 down down correct
EFA.US iShares MSCI EAFE ETF 20260129 0 102.02 102.1 100.56 101.69 29236200 101.69 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260129 0 53.09 53.09 52.55 53.01 80900 53.01 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260129 0 67.71 67.71 66.7 67.65 23000 67.65 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260129 0 71.23 71.35 70.63 71.07 5800 71.07 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260129 0 8.18 8.18 8.09 8.09 800 8.09 down down correct
EFZ.US ProShares Short MSCI EAFE 20260129 0 12.14 12.14 12.01 12.02 1500 12.02 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260129 0 17.65 17.69 17.35 17.58 1965700 17.58 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260129 0 103.99 103.99 103.75 103.8 2600 103.2568 down down correct
EIRL.US iShares Trust 20260129 0 75.23 75.9 74.73 75.69 5700 75.69 up up correct
EIS.US iShares MSCI Israel ETF 20260129 0 120.52 120.52 118.2 119.68 102400 119.68 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260129 0 35.05 35.05 34.865 34.987 19400 34.987 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260129 0 30.33 30.37 30.28 30.3 20300 30.3 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260129 0 30.1 30.1 29.7301 29.98 220504 29.8347 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260129 0 24.15 24.15 24.06 24.07 520000 23.8419 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260129 0 25.5 25.55 25.47 25.538 16400 25.3036 up up correct
EMLC.US VanEck Vectors ETF Trust 20260129 0 26.55 26.57 26.38 26.52 4927748 26.2788 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260129 0 40.31 40.43 40.01 40.22 313100 40.22 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260129 0 34.73 34.73 34.07 34.5 10400 34.5 down down correct
EMNT.US EMNT 20260129 0 98.88 98.91 98.87 98.885 5900 98.2862 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260129 0 41.26 41.26 40.26 40.726 73500 40.726 down down correct
EMSG.US DBX ETF Trust 20260129 0 41.73 41.73 39 39.577 3015320 39.577 down down correct
EMTY.US ProShares Trust 20260129 0 11.72 11.72 11.62 11.7 4300 11.7 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260129 0 33.91 34.13 33.805 33.99 104375 33.6098 up up correct
EOCT.US Innovator ETFs Trust 20260129 0 32.85 33.01 32.85 33.01 3100 33.01 up up correct
EPHE.US iShares MSCI Philippines ETF 20260129 0 25.8 25.8 25.54 25.65 239000 25.65 down down correct
EPI.US WisdomTree India Earnings Fund 20260129 0 44.89 44.93 44.46 44.8 827600 44.8 down down correct
EPOL.US iShares Trust 20260129 0 38.86 38.99 37.85 38.38 530300 38.38 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260129 0 55.13 55.16 54.02 54.74 425700 54.74 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260129 0 72.46 72.47 71.38 72.35 51900 72.35 down down correct
EPU.US iShares MSCI Peru ETF 20260129 0 94.42 95.28 90.3 92.57 213700 92.57 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260129 0 19.67 20.03 19.63 19.65 17800 19.65 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260129 0 55.29 55.29 54.62 55.01 33700 55.01 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260129 0 48.23 48.32 47.85 48.15 50600 48.15 down down correct
EQWL.US Invesco Exchange 20260129 0 120.35 120.62 119.58 120.48 1042400 120.48 up up correct
ERTH.US Invesco Exchange 20260129 0 48.88 48.88 47.99 48.59 5700 48.59 down down correct
ERX.US Direxion Shares ETF Trust 20260129 0 72.4 74.02 70.64 70.72 571600 70.72 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260129 0 15.13 15.52 14.75 15.47 585600 15.47 up up correct
ESBA.US Empire State Realty OP L.P 20260129 0 6.45 6.58 6.45 6.58 17000 6.5343 up up correct
ESGA.US American Century Sustainable Equity ETF 20260129 0 79.52 79.629 78.68 79.62 19423 79.5173 up up correct
ESGB.US IndexIQ Active ETF Trust 20260129 0 21.25 21.32 21.25 21.32 7278 21.1343 up up correct
ESGN.US Columbia ETF Trust I 20260129 0 39.23 39.24 38.845 39.1921 9406 39.1921 down down correct
ESGY.US American Century Sustainable Growth ETF 20260129 0 64.56 65.1239 64.56 65.1239 1251 65.1111 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260129 0 68.626 68.626 67.67 68.485 8000 68.485 down down correct
EUDG.US WisdomTree Trust 20260129 0 39.37 39.37 38.84 39.347 7500 39.347 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260129 0 18.2 18.46 18.2 18.23 342700 18.23 up down incorrect
EUO.US ProShares Trust II 20260129 0 27.5 27.68 27.43 27.45 64200 27.45 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260129 0 48.54 49.08 46.7 48.29 49800 48.29 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260129 0 106.8 106.97 105.48 106.13 70700 106.13 down down correct
EUSB.US iShares Trust 20260129 0 43.97 44.01 43.91 43.975 39900 43.6956 up up correct
EUSC.US WisdomTree Trust 20260129 0 54.73 54.73 53.85 54.31 47271 54.31 down down correct
EVNT.US EVNT 20260129 0 11.58 11.6 11.57 11.6 7900 11.6 up up correct
EVX.US VanEck Vectors ETF Trust 20260129 0 40.96 41.04 40.42 40.69 10800 40.69 down up incorrect
EWA.US iShares MSCI Australia ETF 20260129 0 28.61 28.65 27.96 28.42 12572000 28.42 down up incorrect
EWC.US iShares MSCI Canada ETF 20260129 0 56.95 57.05 55.7 56.53 4186600 56.53 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260129 0 53.65 53.65 52.59 53.45 194400 53.45 down down correct
EWG.US iShares MSCI Germany ETF 20260129 0 43.64 43.65 42.96 43.44 2562300 43.44 down down correct
EWH.US iShares Inc. 20260129 0 23.8 23.85 23.42 23.72 5828200 23.72 down down correct
EWI.US iShares MSCI Italy ETF 20260129 0 56.44 56.52 55.63 56.17 302400 56.17 down down correct
EWJ.US iShares MSCI Japan ETF 20260129 0 86.13 86.31 84.84 86.09 13444000 86.09 down down correct
EWK.US iShares MSCI Belgium ETF 20260129 0 26.27 26.32 26.09 26.24 4000 26.24 down down correct
EWL.US iShares MSCI Switzerland ETF 20260129 0 62.08 62.31 61.48 62.22 529200 62.22 up up correct
EWM.US iShares MSCI Malaysia ETF 20260129 0 29.39 29.45 29.18 29.27 850600 29.27 down down correct
EWN.US iShares MSCI Netherlands ETF 20260129 0 63.5 63.54 62.48 63.48 93200 63.48 down down correct
EWO.US iShares MSCI Austria ETF 20260129 0 38.35 38.39 37.66 38.22 41900 38.22 down down correct
EWP.US iShares MSCI Spain ETF 20260129 0 56.6 56.68 55.65 56.36 540100 56.36 down down correct
EWQ.US iShares MSCI France ETF 20260129 0 45.98 45.98 45.42 45.82 327900 45.82 down down correct
EWS.US iShares MSCI Singapore ETF 20260129 0 29.09 29.12 28.66 28.83 1299100 28.83 down down correct
EWT.US iShares MSCI Taiwan ETF 20260129 0 70.26 70.27 68.69 69.83 4493300 69.83 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260129 0 46.84 46.89 46.16 46.44 1819800 46.44 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260129 0 22.26 22.88 22.25 22.36 14300 22.36 up up correct
EWW.US iShares MSCI Mexico ETF 20260129 0 79.44 79.91 77.31 78.45 2266200 78.45 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260129 0 69.15 69.15 67.91 68.61 20000 68.61 down down correct
EWY.US iShares MSCI South Korea ETF 20260129 0 125.92 125.92 121.64 124.5 13187000 124.5 down down correct
EWZ.US iShares MSCI Brazil ETF 20260129 0 38.69 38.88 37.38 38.12 58265300 38.12 down up incorrect
EXI.US iShares Global Industrials ETF 20260129 0 188.45 188.99 186.21 188.28 30000 188.28 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260129 0 81.17 81.19 77.85 79.58 1427500 79.58 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260129 0 58.81 58.89 56.95 58.62 13200 58.62 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260129 0 69.58 69.87 68.87 69.39 40900 69.39 down down correct
FAN.US First Trust Global Wind Energy ETF 20260129 0 23.01 23.01 22.62 22.84 70200 22.84 down down correct
FAS.US Direxion Shares ETF Trust 20260129 0 152.63 155.76 150.34 154.88 735700 154.88 up up correct
FAZ.US Direxion Shares ETF Trust 20260129 0 41.6 42.37 40.85 41.1 1832200 41.1 down down correct
FBND.US Fidelity Total Bond ETF 20260129 0 45.97 46.06 45.941 46.06 7048458 45.9009 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260129 0 217.53 218.5 215.76 217.02 79800 217.02 down down correct
FCG.US First Trust Natural Gas ETF 20260129 0 25.67 26 25.37 25.47 1629000 25.47 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260129 0 75.83 75.94 74.44 75.81 2139700 75.81 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260129 0 47.95 47.95 47.74 47.86 35636 47.6918 down down correct
FDD.US First Trust Exchange 20260129 0 18.73 18.77 18.51 18.69 362100 18.69 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260129 0 49.5 49.5 49.3 49.395 67734 49.1261 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260129 0 104.67 104.67 102.94 103.77 388200 103.77 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260129 0 46.86 47.28 46.83 46.87 808500 46.87 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260129 0 68.15 68.2 67.5 68.05 58300 68.05 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260129 0 82.81 83.79 82.6 83.79 10400 83.79 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260129 0 87.95 87.95 85.98 87.465 41100 87.465 down down correct
FDN.US First Trust Exchange 20260129 0 268.33 268.33 261.14 265.37 441800 265.37 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260129 0 62.1 62.23 61.35 62.23 13900 62.23 up up correct
FDVV.US Fidelity High Dividend ETF 20260129 0 58.2 58.36 57.643 58.13 1230400 58.13 down down correct
FEDM.US FEDM 20260129 0 62.052 62.052 62.052 62.052 100 62.052
FEIG.US FEIG 20260129 0 41.46 41.46 41.459 41.459 3800 41.1497 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260129 0 28.3 28.65 27.99 28.03 8158200 28.03 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260129 0 55.25 55.25 54.48 55.04 67600 55.04 down down correct
FEUS.US FEUS 20260129 0 74.1 74.759 74.1 74.759 200 74.759 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260129 0 67.73 67.79 66.63 67.46 4676200 67.46 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260129 0 22.182 22.182 22.182 22.182 200 22.182
FFND.US Northern Lights Fund Trust II 20260129 0 31.2 31.2 30.58 31.07 14100 31.07 down down correct
FFTY.US Innovator ETFs Trust 20260129 0 39.9 39.9 37.63 38.54 116400 38.54 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260129 0 32.38 32.44 32.02 32.31 516100 32.31 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260129 0 73.98 74.13 73.65 73.84 145600 73.84 down down correct
FIDI.US Fidelity International High Dividend ETF 20260129 0 27.44 27.455 27.12 27.37 93900 27.37 down down correct
FIDU.US Fidelity Covington Trust 20260129 0 89.12 89.71 88.36 89.2 1686500 89.2 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260129 0 7.37 7.8 6.94 6.94 99300 6.94 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260129 0 43.23 43.415 43.23 43.35 81100 43.2148 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260129 0 24.9 24.9 24.52 24.77 37156 24.77 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260129 0 25.93 25.97 25.92 25.97 23100 25.795 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260129 0 96.16 96.16 93.28 94.11 10300 94.11 down down correct
FIVA.US Fidelity International Value Factor ETF 20260129 0 37.13 37.19 36.54 36.99 320200 36.99 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260129 0 68.3 68.3 66.3 67.558 11573 67.558 down down correct
FIW.US First Trust Exchange 20260129 0 113.27 113.58 111.89 113.13 66200 113.13 down down correct
FLAU.US Franklin FTSE Australia ETF 20260129 0 34.05 34.345 33.54 34.085 11300 34.085 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260129 0 32.388 32.388 31.93 32.286 5900 32.286 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260129 0 23.46 23.55 22.67 23.12 96200 23.12 down down correct
FLCA.US Franklin Templeton ETF Trust 20260129 0 50.91 50.97 49.845 50.55 30700 50.55 down down correct
FLCB.US Franklin Templeton ETF Trust 20260129 0 21.66 21.73 21.65 21.68 183800 21.5341 up up correct
FLCH.US Franklin FTSE China ETF 20260129 0 25.48 25.582 25.05 25.355 126200 25.355 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260129 0 21.68 21.73 21.6692 21.71 70822 21.5652 up up correct
FLEE.US Franklin FTSE Europe ETF 20260129 0 38.76 38.78 38.34 38.63 10400 38.63 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260129 0 35.88 35.88 35.37 35.57 57600 35.57 down down correct
FLGR.US Franklin FTSE Germany ETF 20260129 0 34.7 34.7 33.98 34.3 12000 34.3 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260129 0 20.52 20.56 20.515 20.555 39127 20.4257 up up correct
FLIN.US Franklin FTSE India ETF 20260129 0 37 37.025 36.67 36.93 3155700 36.93 down down correct
FLJH.US Franklin Templeton ETF Trust 20260129 0 39.16 39.27 38.59 39.192 42700 39.192 up up correct
FLJP.US Franklin FTSE Japan ETF 20260129 0 36.75 36.8 36.21 36.7 4257700 36.7 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260129 0 41.05 41.06 39.74 40.67 327400 40.67 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260129 0 29.03 29.06 28.11 28.58 55500 28.58 down down correct
FLLV.US Franklin Templeton ETF Trust 20260129 0 64.67 65.22 64.462 64.5 74218 64.21 down down correct
FLMB.US Franklin Liberty Federal Tax 20260129 0 23.84 23.91 23.84 23.885 8348 23.7744 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260129 0 25.08 25.1 25.075 25.08 925664 24.9304
FLMX.US Franklin FTSE Mexico ETF 20260129 0 38.96 39.19 38.02 38.47 27300 38.47 down down correct
FLRG.US Fidelity Covington Trust 20260129 0 38.67 38.83 38.53 38.83 8400 38.83 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260129 0 30.84 30.85 30.83 30.84 925930 30.6327
FLRT.US Pacer Funds Trust 20260129 0 47.17 47.1799 47.0995 47.15 106792 46.8574 down up incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260129 0 34.53 34.53 34.25 34.44 2100 34.44 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260129 0 27.34 27.34 26.905 27.34 23400 27.34
FLSW.US Franklin FTSE Switzerland ETF 20260129 0 42.99 43.15 42.55 43.143 12900 43.143 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260129 0 50.72 50.72 50.635 50.71 37631 50.546 down down correct
FLTR.US VanEck Vectors ETF Trust 20260129 0 25.57 25.57 25.56 25.56 711900 25.3795 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260129 0 68.19 68.23 66.76 67.76 200200 67.76 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260129 0 25.124 25.124 25.04 25.105 41700 24.9531 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260129 0 19.29 19.29 16.265 17.11 62800 17.11 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260129 0 59.62 59.77 58.07 59.06 48600 59.06 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260129 0 49.19 49.62 48.51 48.64 17600 48.64 down up incorrect
FMNY.US First Trust Exchange 20260129 0 26.76 26.81 26.76 26.8 2600 26.717 up down incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260129 0 13.45 13.56 13.45 13.535 3300 13.535 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260129 0 76.21 76.56 75.7 76.47 115700 76.47 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260129 0 33.6 33.77 33.18 33.58 556800 33.58 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260129 0 27.79 27.85 27.53 27.76 176700 27.76 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260129 0 48.35 48.42 47.6 48.16 200500 48.16 down down correct
FNDE.US Schwab Strategic Trust 20260129 0 40.02 40.28 39.4 39.9 1554700 39.9 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260129 0 49.31 49.4 48.56 49.11 2232200 49.11 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260129 0 28.42 28.52 28.15 28.4 5495200 28.4 down down correct
FNGD.US MicroSectors FANG+ Index 20260129 0 5.43 5.99 5.4 5.59 4364190 55.9 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260129 0 200 200 186.33 195 14200 195 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260129 0 110 110.959 105.48 110.87 18400 110.87 up up correct
FNGS.US MicroSectors FANG+ ETN 20260129 0 67.31 67.31 64.92 66.48 69500 66.48 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260129 0 23.94 23.94 21.39 23.18 8600406 23.18 down down correct
FORH.US ETF Opportunities Trust 20260129 0 25.04 25.22 25.04 25.209 7700 25.209 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260129 0 18.31 18.32 18.28 18.32 1671028 18.2281 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260129 0 19.45 19.46 19.42 19.46 677659 19.3751 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260129 0 168.89 168.89 164.69 167.68 25400 167.68 down down correct
FQAL.US Fidelity Quality Factor ETF 20260129 0 77.31 77.45 76.27 77.181 27900 77.181 down down correct
FREL.US Fidelity Covington Trust 20260129 0 27.32 27.595 27.18 27.56 328000 27.56 up up correct
FRI.US First Trust S&P REIT Index Fund 20260129 0 27.71 28.01 27.62 27.99 17900 27.99 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260129 0 21.88 21.88 21.315 21.61 23500 21.61 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260129 0 44.161 44.26 44.13 44.21 240800 44.0753 up down incorrect
FSIG.US First Trust Exchange 20260129 0 19.15 19.16 19.1401 19.16 443876 19.0878 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260129 0 20.1 20.11 20.09 20.1 111312 20.0473
FSMD.US Fidelity Covington Trust 20260129 0 45.97 46.19 45.31 45.96 111900 45.96 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260129 0 52.14 52.48 52.07 52.18 175600 52.18 up down incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260129 0 228.79 228.87 221.53 226.94 1096300 226.94 down down correct
FTSD.US Franklin ETF Trust 20260129 0 91.03 91.25 91.03 91.13 24505 90.5294 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260129 0 20.1 20.115 20.1 20.11 46860 20.0641 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260129 0 56.41 56.73 55.88 56.22 296300 56.22 down up incorrect
FVAL.US Fidelity Value Factor ETF 20260129 0 74.22 74.22 73.153 73.91 64900 73.91 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260129 0 47.66 47.92 47.4 47.67 1966000 47.67 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260129 0 70.15 70.15 69.14 69.83 47881 69.7147 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260129 0 133.06 133.11 132.37 132.8662 16433 132.4277 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260129 0 72.34 72.469 71.975 72.45 65131 72.4363 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260129 0 69.11 69.37 68.68 69.26 15400 69.26 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260129 0 110.49 110.52 109.95 110.47 179550 110.3356 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260129 0 115.29 115.55 114.75 115.43 287700 115.43 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260129 0 64.67 65.35 64.5 64.61 24700 64.61 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260129 0 115.2 115.2 114.29 114.53 61900 114.53 down down correct
FXI.US iShares Trust 20260129 0 41 41.17 40.2 40.78 39203000 40.78 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260129 0 176.25 176.25 171.22 174.12 9600 174.12 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260129 0 18.45 18.66 18.18 18.22 1299100 18.22 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260129 0 60.88 61.37 60.44 61.14 67700 61.14 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260129 0 16 16.51 15.81 16.08 24900 16.08 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260129 0 46.77 47.08 46.36 46.58 572600 46.58 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260129 0 59.97 60.19 59.88 60.03 227300 60.03 up up correct
FXZ.US First Trust Exchange 20260129 0 75.37 75.44 73.07 74.24 200500 74.24 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260129 0 51.34 51.36 50.86 51.24 47700 51.24 down down correct
GAMR.US ETF Managers Trust 20260129 0 89.89 90.61 88.4 90.61 1300 90.61 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260129 0 100.17 100.18 100.17 100.18 808267 99.633 up down incorrect
GBLD.US Invesco MSCI Green Building ETF 20260129 0 18.478 18.478 18.478 18.478 0 18.3114
GBUG.US iPath Gold ETN 20260129 0 57 57 52.01 53.87 396800 53.87 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260129 0 24.8 24.86 23.64 24.22 166400 24.22 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260129 0 41.5656 41.6659 41.5656 41.6301 55383 41.3937 up up correct
GDMA.US Alpha Architect ETF Trust 20260129 0 42.54 42.58 42.02 42.23 13600 42.23 down down correct
GDOC.US Goldman Sachs ETF Trust 20260129 0 35.2 35.308 35.2 35.308 500 35.308 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260129 0 113.29 113.5 104.65 107.98 66962400 107.98 down down correct
GDXD.US MicroSectors Gold Miners 20260129 0 3.44 4.258 3.42 3.97 3923190 39.7 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260129 0 151.73 151.96 139.01 143.68 13631600 143.68 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260129 0 540.19 540.78 416.01 462.64 1474300 462.64 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260129 0 46.38 46.38 45.296 45.94 127994 45.94 down down correct
GGRW.US Gabelli ETFs Trust 20260129 0 35.405 35.405 34.69 35.25 3200 35.25 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260129 0 45.61 45.61 45.13 45.5257 29229 45.0495 down down correct
GIGB.US Goldman Sachs ETF Trust 20260129 0 46.35 46.48 46.34 46.465 75459 46.1405 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260129 0 73.6 74.05 73.21 73.65 49900 73.65 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260129 0 75.2 75.45 74.33 75.11 11500 75.11 down down correct
GLD.US SPDR Gold Trust 20260129 0 509.51 509.7 468.51 495.9 69970900 495.9 down down correct
GLDM.US World Gold Trust 20260129 0 109.7 109.74 100.9 106.77 52513100 106.77 down down correct
GLDX.US USCF ETF Trust 20260129 0 42.58 42.71 41.01 41.7588 18443 41.7588 down down correct
GLIN.US VanEck Vectors ETF Trust 20260129 0 45.56 45.56 45.16 45.29 5200 45.29 down down correct
GLL.US ProShares Trust II 20260129 0 15.62 18.48 15.6 16.58 71020300 16.58 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260129 0 38.51 38.77 38.03 38.77 33800 38.77 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260129 0 295 295.44 267.66 285.22 480500 285.22 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260129 0 146.68 146.81 144.62 146.26 16600 146.26 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260129 0 72.33 72.58 70.18 71.04 540100 71.04 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260129 0 56.83 56.83 51.81 53.43 98100 53.43 down down correct
GOEX.US Global X Funds 20260129 0 106.86 106.86 97.36 100.63 48200 100.63 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260129 0 60.92 61.44 60.92 61.44 6600 61.44 up up correct
GREK.US Global X MSCI Greece ETF 20260129 0 76.5 76.9 74.39 75.62 158300 75.62 down down correct
GRN.US iPath Series B Carbon ETN 20260129 0 32.59 32.73 32.59 32.717 300 32.717 up up correct
GRNB.US VanEck Vectors ETF Trust 20260129 0 24.39 24.42 24.36 24.415 19299 24.2481 up up correct
GSEU.US Goldman Sachs ETF Trust 20260129 0 48.07 48.07 47.46 47.96 14900 47.96 down down correct
GSG.US iShares S&P GSCI Commodity 20260129 0 26.28 26.33 25.49 25.97 418700 25.97 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260129 0 45.23 45.34 44.63 45.13 497800 45.13 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260129 0 47.785 47.785 47.785 47.785 100 47.4827
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260129 0 49.505 49.705 49.065 49.705 6900 49.705 up up correct
GSLC.US Goldman Sachs ETF Trust 20260129 0 134.39 134.46 132.27 133.85 270800 133.85 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260129 0 37 37.599 36.99 37.599 5600 37.599 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260129 0 79.44 79.645 78.31 79.495 1521500 79.495 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260129 0 50.23 50.24 50.23 50.23 616753 50.0567
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260129 0 43.11 43.11 42.02 42.616 8000 42.616 down down correct
GTO.US Invesco Total Return Bond ETF 20260129 0 47.4 47.495 47.4 47.49 195181 47.312 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260129 0 53.3 53.64 52.08 52.64 902100 52.64 down down correct
GURU.US Global X Guru Index ETF 20260129 0 62.35 62.35 61.83 62.06 1200 62.06 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260129 0 26.88 27.56 26.12 26.29 2036700 26.29 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260129 0 162.45 162.45 159.035 161.3 14000 161.3 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260129 0 44.89 44.89 44 44.55 50000 44.55 down up incorrect
GXC.US SPDR Index Shares Funds 20260129 0 104.92 105 103.32 104.37 20000 104.37 down up incorrect
GXG.US Global X MSCI Colombia ETF 20260129 0 43.24 43.6599 42.6188 43.21 157635 43.21 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260129 0 13.7 13.76 13.7 13.7 5100 13.6177
HACK.US ETF Series Solutions 20260129 0 79.64 79.64 76.88 77.8 187300 77.8 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260129 0 36.16 36.16 35.62 35.879 900 35.879 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260129 0 70.59 70.72 68.78 69.48 44100 69.48 down down correct
HAUZ.US DBX ETF Trust 20260129 0 24.54 24.71 24.44 24.63 82500 24.63 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260129 0 41.73 41.84 41.27 41.607 23500 41.607 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260129 0 32.17 32.249 31.935 32.17 325900 32.17
HDG.US ProShares Hedge Replication ETF 20260129 0 52.54 52.54 52.54 52.54 100 52.54
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260129 0 16.48 16.64 16.48 16.53 119900 16.53 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260129 0 15.93 16.03 15.842 15.858 2700 15.6287 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260129 0 36.96 37.133 36.8 37.133 700 37.133 up up correct
HDV.US iShares Core High Dividend ETF 20260129 0 131.12 131.85 130.53 130.68 1290100 130.68 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260129 0 54.31 54.5 53.78 54.3 74000 54.3 down down correct
HEQT.US Simplify Exchange Traded Funds 20260129 0 32.5 32.57 32.28 32.46 100400 32.46 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260129 0 55.08 55.2 54.2 54.96 38600 54.96 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260129 0 45.35 45.38 44.88 45.24 16400 45.24 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260129 0 34.63 34.63 34.111 34.48 120800 34.48 down down correct
HHH.US ETF Managers Trust 20260129 0 80.79 83.11 79.61 83.11 371700 83.11 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260129 0 77.37 78.065 72.01 76.83 73000 76.83 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260129 0 4.17 4.466 4.12 4.2 462340 42 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260129 0 12.1 12.18 12.06 12.11 62321 12.0009 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260129 0 39.46 39.47 39.415 39.46 50369 39.2416
HOLD.US AdvisorShares Trust 20260129 0 32.59 32.59 32.15 32.417 600 32.417 down down correct
HOMZ.US ETF Series Solutions 20260129 0 47.36 47.42 47.12 47.42 4408 47.3266 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260129 0 40.59 40.67 40.28 40.635 10500 40.635 up up correct
HTAB.US Hartford Exchange 20260129 0 19.18 19.227 19.18 19.202 26100 19.0868 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260129 0 36.681 36.777 36.46 36.77 32900 36.77 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20260129 0 34.21 34.3 34.21 34.28 539094 34.0658 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20260129 0 40.01 40.16 39.82 40.109 10600 40.109 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260129 0 39.27 39.27 39.04 39.23 16500 39.23 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260129 0 47.33 47.33 47.26 47.328 30500 46.8711 down down correct
HYDW.US DBX ETF Trust 20260129 0 47.32 47.56 47.248 47.324 6700 46.9167 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260129 0 20.19 20.19 20.1342 20.18 164621 19.9661 down down correct
HYG.US iShares Trust 20260129 0 81.05 81.07 80.9 81.03 38201559 80.2384 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260129 0 86.91 86.91 86.61 86.855 35062 85.9535 down up incorrect
HYGV.US FlexShares Trust 20260129 0 41 41.01 40.93 41 73800 40.53
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260129 0 37.04 37.05 36.975 37.02 872608 36.642 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260129 0 25.12 25.1499 25.0501 25.0899 610290 24.9039 down down correct
HYS.US PIMCO 0 20260129 0 95.19 95.19 94.99 95.05 183559 93.8604 down down correct
HYTR.US CP High Yield Trend ETF 20260129 0 21.83 21.83 21.8 21.83 206200 21.6334
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260129 0 42.38 42.4086 42.32 42.4086 2644 41.9683 up up correct
IAI.US iShares U.S. Broker 20260129 0 185.82 187.53 183.22 184.74 172000 184.74 down down correct
IAK.US iShares U.S. Insurance ETF 20260129 0 132.08 132.9 131.01 132.39 109400 132.39 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260129 0 31.27 31.27 31.2 31.254 13900 31.254 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260129 0 57.54 58.07 57.23 58.07 100900 58.07 up up correct
IAU.US iShares Gold Trust 20260129 0 104.37 104.4 95.82 101.57 69839500 101.57 down down correct
IAUM.US iShares® Gold Trust Micro 20260129 0 55.25 55.27 50.86 53.79 53123500 53.79 down down correct
IBD.US Northern Lights Fund Trust IV 20260129 0 24.16 24.19 24.0601 24.19 76908 24.1126 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260129 0 24.29 24.29 24.27 24.27 716554 24.1062 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260129 0 24.34 24.35 24.34 24.34 498669 24.1708
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260129 0 25.52 25.54 25.51 25.52 1273396 25.334
IBDU.US iShares Trust 20260129 0 23.47 23.5 23.47 23.49 750900 23.3148 up up correct
IBDV.US iShares Trust 20260129 0 22.1 22.14 22.08 22.13 1852700 21.967 up up correct
IBDW.US iShares Trust 20260129 0 21.18 21.21 21.16 21.19 617500 21.0289 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260129 0 32.99 33.1999 32.83 32.99 177255 32.8515
IBUY.US Amplify Online Retail ETF 20260129 0 73.49 73.49 72.611 73.18 3400 73.18 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260129 0 87.84 87.96 86.555 87.62 7519100 87.62 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260129 0 38.24 38.24 37.62 38.13 349400 38.13 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260129 0 35.03 35.11 34.78 35.07 46200 35.07 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260129 0 58.85 58.92 57.86 58.59 484900 58.59 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260129 0 29.1 29.3 28.97 29.09 57200 29.09 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260129 0 40.87 40.95 40.36 40.61 33800 40.61 down down correct
IDRV.US iShares Trust 20260129 0 40.09 40.2 39.1 39.78 13700 39.78 down down correct
IDU.US iShares U.S. Utilities ETF 20260129 0 110.61 111.2 109.46 110 846600 110 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260129 0 15.3 15.58 15.26 15.56 398600 15.56 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260129 0 74.63 74.7 73.05 74.09 25161100 74.09 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260129 0 75.19 75.19 74.15 74.91 1308900 74.91 down down correct
IEV.US iShares Trust 20260129 0 72.52 72.54 71.55 72.35 312200 72.35 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260129 0 25.87 26.32 25.42 25.62 676100 25.62 down down correct
IFED.US IFED 20260129 0 44.932 44.932 44.932 44.932 0 44.932
IG.US Principal Exchange 20260129 0 20.91 21.05 20.9 20.9394 24419 20.7725 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260129 0 24.89 24.9 24.805 24.88 84725 24.6679 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260129 0 50.64 50.835 50.565 50.82 1908496 50.3795 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260129 0 132.68 132.68 128.38 131.58 568300 131.58 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260129 0 47.72 47.72 46.35 46.73 336500 46.73 down down correct
IHDG.US WisdomTree Trust 20260129 0 50.06 50.17 49.57 50.07 296600 50.07 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260129 0 86.35 86.81 86.26 86.33 166300 86.33 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260129 0 45.6 45.99 45.38 45.71 397400 45.71 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260129 0 60.07 60.07 59.09 59.5 2992900 59.5 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260129 0 22.37 22.43 22.29 22.37 15430 22.1789
IIGD.US Invesco Investment Grade Defensive ETF 20260129 0 24.8079 24.825 24.8079 24.825 1395 24.7404 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260129 0 37.15 37.17 36.92 37.16 22400 37.16 up up correct
IJH.US iShares Trust 20260129 0 69.72 69.81 68.48 69.3 25218400 69.3 down down correct
IJJ.US iShares S&P Mid 20260129 0 137.75 137.77 136.14 137.54 116300 137.54 down down correct
IJK.US iShares S&P Mid 20260129 0 103.29 103.29 100.88 102.1 220200 102.1 down down correct
IJR.US iShares Core S&P Small 20260129 0 127.55 128.39 126.16 127.86 7843400 127.86 up up correct
IJS.US iShares S&P Small 20260129 0 121.26 121.91 119.96 121.51 243500 121.51 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260129 0 34.22 34.395 34.22 34.37 2800 34.37 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260129 0 96.34 96.34 94.76 96.01 18500 96.01 down down correct
ILCG.US iShares Morningstar Growth ETF 20260129 0 106.32 106.32 103.65 105.75 43600 105.75 down down correct
ILCV.US iShares Morningstar Value ETF 20260129 0 96.32 96.48 95.51 96.18 37000 96.18 down down correct
ILDR.US First Trust Exchange 20260129 0 33.87 33.94 32.75 33.45 56300 33.45 down down correct
ILF.US iShares Latin America 40 ETF 20260129 0 37.05 37.29 35.94 36.67 6788000 36.67 down down correct
ILTB.US iShares Trust 20260129 0 49.73 49.99 49.6901 49.96 86402 49.5632 up up correct
IMCB.US iShares Morningstar Mid 20260129 0 86.48 86.62 85.32 85.95 52100 85.95 down down correct
IMCG.US iShares Morningstar Mid 20260129 0 83.79 83.91 82.19 83.1 103900 83.1 down up incorrect
IMTB.US iShares Core 5 20260129 0 44.3 44.3599 44.2907 44.3 14869 43.9793
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260129 0 51.91 51.91 50.805 51.58 753300 51.58 down up incorrect
INCO.US Columbia India Consumer ETF 20260129 0 60.48 60.77 60.32 60.65 60500 60.65 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260129 0 51.99 51.99 50.96 51.6 17200 51.6 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260129 0 38.11 38.73 38.11 38.73 14093 38.7023 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260129 0 51.61 51.82 50.46 51 215600 51 down down correct
INKM.US SSGA Active Trust 20260129 0 33.88 33.9 33.79 33.86 6300 33.86 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260129 0 24.3 24.31 24.28 24.295 135200 24.1708 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260129 0 40.33 40.33 39.742 40.18 400200 40.18 down down correct
IOCT.US Innovator ETFs Trust 20260129 0 35.835 35.95 35.835 35.95 18800 35.95 up up correct
IOO.US iShares Global 100 ETF 20260129 0 129.36 129.36 126.96 129.09 206900 129.09 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260129 0 78.63 78.74 77.42 78.47 55600 78.47 down down correct
IPAY.US ETF Series Solutions 20260129 0 49.91 49.91 48.955 49.34 258800 49.34 down down correct
IPO.US Renaissance IPO ETF 20260129 0 47.31 47.31 45.68 46.12 41400 46.12 down down correct
IPOS.US Renaissance International IPO ETF 20260129 0 19.1 19.221 19.03 19.221 2200 19.221 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260129 0 33.09 33.09 32.41 32.92 184100 32.92 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260129 0 39.26 39.62 39.17 39.62 4200 39.62 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260129 0 48.5 48.54 47.78 48.31 9650700 48.31 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260129 0 36.82 37.132 36.807 37.132 1900 37.132 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260129 0 56.01 56.01 55 55.681 5800 55.681 down down correct
ISCB.US iShares Morningstar Small 20260129 0 68.57 68.57 67.56 68.24 3700 68.24 down down correct
ISCF.US iShares Trust 20260129 0 44.96 44.98 44.305 44.81 46900 44.81 down down correct
ISCG.US iShares Morningstar Small 20260129 0 58.61 58.61 57.52 58.17 26800 58.17 down down correct
ISCV.US iShares Morningstar Small 20260129 0 72.15 72.58 71.45 72.09 5800 72.09 down down correct
ISRA.US VanEck Vectors Israel ETF 20260129 0 64.09 64.09 63.03 63.38 5400 63.38 down down correct
ISWN.US Amplify ETF Trust 20260129 0 22.29 22.29 22.24 22.289 800 22.289 down down correct
ITAN.US Alpha Architect ETF Trust 20260129 0 38.26 38.31 37.8 38.21 21500 38.21 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260129 0 63.23 63.23 61.3 62.32 15100 62.32 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260129 0 152.3 152.41 149.71 151.72 4792500 151.72 down up incorrect
IVE.US iShares Trust 20260129 0 217.11 217.83 215.56 216.68 1935300 216.68 down up incorrect
IVES.US ETF Managers Trust 20260129 0 33.63 33.63 32.225 33.13 962200 33.13 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260129 0 40.94 41.02 40.38 40.82 1598600 40.82 down down correct
IVOG.US Vanguard S&P Mid 20260129 0 127.84 127.84 125.33 126.68 35300 126.68 down down correct
IVOL.US Krane Shares Trust 20260129 0 18.83 18.91 18.82 18.85 112800 18.7932 up up correct
IVOO.US Vanguard Admiral Funds 20260129 0 118.08 118.23 116.09 117.41 114100 117.41 down down correct
IVOV.US Vanguard S&P Mid 20260129 0 105.78 105.78 104.75 105.66 12100 105.66 down down correct
IVV.US iShares Core S&P 500 ETF 20260129 0 699.47 700.15 687.89 697.09 7416100 697.09 down down correct
IVW.US iShares S&P 500 Growth ETF 20260129 0 125.5 125.65 122.38 124.95 9335700 124.95 down up incorrect
IWB.US iShares Russell 1000 ETF 20260129 0 381.51 381.89 375.07 380.09 1491700 380.09 down up incorrect
IWC.US iShares Micro 20260129 0 171.25 171.4 167.09 169.97 127500 169.97 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260129 0 220.72 221.43 218.42 220.25 5443000 220.25 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260129 0 52.08 52.249 51.85 52.249 200 52.249 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260129 0 472.18 472.36 461.08 469.44 3173200 469.44 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260129 0 56.086 56.086 56.086 56.086 300 56.086
IWL.US iShares Russell Top 200 ETF 20260129 0 173.37 173.37 170.33 172.74 52200 172.74 down down correct
IWM.US iShares Trust 20260129 0 264.07 265.06 259.41 263.37 43922900 263.37 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260129 0 26.14 26.543 26.14 26.543 400 26.543 up up correct
IWN.US iShares Russell 2000 Value ETF 20260129 0 195.49 196.46 192.99 195.86 1739400 195.86 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260129 0 344.81 345.62 337.32 342.8 835900 342.8 down down correct
IWP.US iShares Russell Mid 20260129 0 139.3 139.49 136.95 138.08 2384200 138.08 down down correct
IWR.US iShares Russell Mid 20260129 0 100.62 100.9 99.22 100.05 2882200 100.05 down down correct
IWS.US iShares Russell Mid 20260129 0 148.56 149.03 146.65 147.83 576800 147.83 down down correct
IWV.US iShares Russell 3000 ETF 20260129 0 395.89 396.3 389.39 394.64 188700 394.64 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260129 0 96.02 96.42 95.33 96.07 96700 96.07 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260129 0 275.25 275.67 268.97 274.16 544800 274.16 down down correct
IXC.US iShares Global Energy ETF 20260129 0 47.87 48.19 47.22 47.37 640400 47.37 down down correct
IXG.US iShares Global Financials ETF 20260129 0 122.32 122.57 121.19 122.53 26200 122.53 up up correct
IXJ.US iShares Global Healthcare ETF 20260129 0 98.57 98.74 98.15 98.4 741500 98.4 down up incorrect
IXN.US iShares Global Tech ETF 20260129 0 109.42 109.49 106.28 108.81 418600 108.81 down up incorrect
IXP.US iShares Global Comm Services ETF 20260129 0 126.4 126.77 124.2 126.51 49200 126.51 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260129 0 104.58 104.58 103.53 104.22 60000 104.22 down down correct
IYE.US iShares U.S. Energy ETF 20260129 0 54.01 54.65 53.43 53.46 2677800 53.46 down down correct
IYF.US iShares U.S. Financials ETF 20260129 0 127.38 128.26 126.43 127.72 209300 127.72 up up correct
IYG.US iShares U.S. Financial Services ETF 20260129 0 90.24 90.79 89.64 90.65 177300 90.65 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20260129 0 64.77 64.99 64.51 64.68 1530300 64.68 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260129 0 70.35 70.93 70.19 70.3 252500 70.3 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20260129 0 179.43 179.47 173.17 176.04 122000 176.04 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20260129 0 95.59 96.39 95.03 96.27 7191800 96.27 up up correct
IYW.US iShares U.S. Technology ETF 20260129 0 202.9 203.14 196.78 201.89 2073900 201.89 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260129 0 169.57 169.57 166.81 168.91 21200 168.91 down down correct
JAAA.US Janus Detroit Street Trust 20260129 0 50.8 50.82 50.78 50.82 12764400 50.4452 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260129 0 46.47 46.555 46.4601 46.515 45675 46.2025 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260129 0 55.15 55.288 55.15 55.288 300 55.288 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260129 0 1.43 1.68 1.43 1.59 5092705 31.8 up up correct
JEPI.US J.P. Morgan Exchange 20260129 0 58.56 58.63 58.21 58.55 5071400 57.8641 down down correct
JETS.US U.S. Global Jets ETF 20260129 0 27.9 28.45 27.75 28.42 4673500 28.42 up up correct
JHCB.US John Hancock Exchange 20260129 0 21.49 21.6 21.49 21.55 18300 21.4935 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260129 0 35.94 36 35.27 35.76 97900 35.76 down down correct
JHMB.US John Hancock Exchange 20260129 0 22.203 22.265 22.164 22.24 353900 22.1833 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260129 0 44.23 44.23 43.57 44.1 86100 44.1 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260129 0 82.36 82.362 81.2 82.11 36100 82.11 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260129 0 69.2 69.363 68.23 68.92 223700 68.92 down down correct
JHMU.US John Hancock Exchange 20260129 0 26.37 26.37 26.35 26.355 1300 26.307 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260129 0 44.8 44.91 44.32 44.75 18000 44.75 down down correct
JIG.US J.P. Morgan Exchange 20260129 0 79.47 79.47 78.16 78.91 16800 78.91 down down correct
JIGB.US J.P. Morgan Exchange 20260129 0 45.9227 46.02 45.9227 45.9959 4177 45.6302 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260129 0 96.34 96.34 94.755 96.01 18488 96.01 down down correct
JKE.US iShares Morningstar Growth ETF 20260129 0 106.32 106.32 103.645 105.75 43613 105.75 down down correct
JKF.US iShares Morningstar Value ETF 20260129 0 96.32 96.48 95.505 96.18 36957 96.18 down down correct
JKG.US iShares Morningstar Mid 20260129 0 86.48 86.62 85.3198 85.95 52128 85.95 down down correct
JKJ.US iShares Morningstar Small 20260129 0 68.57 68.57 67.5649 68.24 3695 68.24 down down correct
JKK.US iShares Morningstar Small 20260129 0 58.61 58.61 57.52 58.17 26848 58.17 down down correct
JMBS.US Janus Henderson Mortgage 20260129 0 45.92 46.01 45.89 46 4142881 45.6017 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260129 0 71.23 71.23 69.95 70.885 93800 70.885 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260129 0 97.82 97.85 97.62 97.76 3679170 96.676 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260129 0 361.86 362 301.51 322.64 535000 322.64 down down correct
JOJO.US Tidal ETF Trust 20260129 0 15.68 15.68 15.68 15.68 600 15.5492
JOYY.US Infusive® Compounding Global Equities ETF 20260129 0 67.38 67.55 64.01 66.41 535200 66.41 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260129 0 66.34 66.485 65.58 66.13 10400 66.13 down down correct
JPIE.US J.P. Morgan Exchange 20260129 0 46.45 46.46 46.43 46.45 1108200 46.0398
JPIN.US JPMorgan Diversified Return International Equity ETF 20260129 0 72.76 72.98 71.78 72.63 19500 72.63 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260129 0 40.39 40.44 40.39 40.4344 6033 40.0622 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260129 0 113.94 113.94 112.9 113.7 7200 113.7 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260129 0 53.56 53.56 52.885 53.539 34000 53.539 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260129 0 129.92 129.92 129.065 129.531 2700 129.531 down down correct
JPXN.US iShares JPX 20260129 0 92.35 92.46 91.01 92.34 41900 92.34 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260129 0 64.75 64.76 63.715 64.39 656500 64.39 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260129 0 47.65 47.69 47.62 47.67 318300 47.3303 up up correct
JSTC.US Tidal ETF Trust 20260129 0 21.05 21.05 20.7 20.903 12400 20.903 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260129 0 62.54 62.88 62.54 62.88 58900 62.88 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260129 0 98.129 98.605 98.065 98.598 4100 98.598 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260129 0 51.32 51.32 50.623 51.14 31000 51.14 down down correct
JXI.US iShares Global Utilities ETF 20260129 0 82.15 82.23 81.55 81.98 9000 81.98 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260129 0 32.53 32.95 32 32.29 9500 32.29 down down correct
KBA.US KraneShares Trust 20260129 0 31.37 31.37 31.02 31.2 336100 31.2 down down correct
KBE.US SPDR S&P Bank ETF 20260129 0 63.27 64.07 63.04 64.05 1457700 64.05 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260129 0 15.55 15.55 15.345 15.36 42000 15.36 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260129 0 157.7 158.43 155.62 156.2 7600 156.2 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260129 0 27.92 27.92 27.072 27.56 13200 27.56 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260129 0 42.49 42.49 41.35 41.9 29100 41.9 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260129 0 28.11 28.11 27.62 27.62 700 27.62 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260129 0 27.91 27.91 27.5 27.661 8400 27.661 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260129 0 24.69 24.7 24.64 24.696 4400 24.5109 up down incorrect
KIE.US SPDR S&P Insurance ETF 20260129 0 58.09 58.61 57.76 58.4 1451800 58.4 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260129 0 55.15 55.15 54.61 55.0872 855 55.0872 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260129 0 26.85 26.85 26.365 26.58 110800 26.58 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260129 0 12.116 12.116 12.116 12.116 100 12.116
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260129 0 122.03 122.87 121.92 121.92 14200 121.92 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260129 0 18.62 19.43 17.42 17.81 28589200 17.81 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260129 0 65.82 65.82 63.74 64.75 53900 64.75 down down correct
KONG.US ETF Opportunities Trust 20260129 0 31.155 31.155 30.96 31.15 11800 31.15 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260129 0 47.46 47.52 47.3881 47.5006 70337 47.1028 up up correct
KORU.US Direxion Shares ETF Trust 20260129 0 377.84 377.84 342.43 367.74 362100 367.74 down down correct
KRBN.US KraneShares Global Carbon ETF 20260129 0 34 34.2 33.77 33.78 29000 33.78 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260129 0 68.18 69.05 67.82 69.03 15623600 69.03 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260129 0 39.9 40.01 39.62 39.87 812200 39.87 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260129 0 21.33 21.34 20.935 21.07 3209800 21.07 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260129 0 18.17 18.33 17.95 18.11 23100 18.11 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260129 0 26.235 26.355 26.22 26.355 5000 26.355 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260129 0 36.45 36.655 35.59 36.29 39294700 36.29 down down correct
KXI.US iShares Global Consumer Staples ETF 20260129 0 67.39 67.68 67.33 67.51 54500 67.51 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260129 0 18.66 18.925 18.065 18.33 2935000 18.33 down down correct
LABU.US Direxion Shares ETF Trust 20260129 0 171.37 176.65 168.88 174.42 407000 174.42 up up correct
LCR.US Leuthold Core ETF 20260129 0 38.88 38.88 38.61 38.794 3200 38.794 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260129 0 57.31 57.9 57.31 57.9 4500 57.9 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260129 0 75.24 75.24 74.066 75.05 27900 75.05 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260129 0 96.18 96.2562 96.1601 96.19 42020 95.5719 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260129 0 42.66 42.69 42.49 42.64 310400 42.64 down down correct
LGH.US HCM Defender 500 Index ETF 20260129 0 63.016 63.05 62.06 62.4 21000 62.4 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260129 0 182.16 182.16 180.87 181.82 29800 181.82 down down correct
LGOV.US First Trust Exchange 20260129 0 21.74 21.83 21.72 21.82 145200 21.744 up up correct
LIT.US Global X Funds 20260129 0 74.51 74.67 71.85 73.62 1481400 73.62 down down correct
LOPP.US Gabelli ETFs Trust 20260129 0 35.47 35.541 35.47 35.541 1600 35.541 up up correct
LOUP.US Innovator ETFs Trust 20260129 0 81.99 81.99 78.73 80.33 18600 80.33 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260129 0 110.43 110.705 110.32 110.68 45815473 109.8938 up up correct
LQDB.US iShares Trust 20260129 0 87.37 87.5 87.37 87.5 1600 86.8249 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260129 0 93.98 94.031 93.76 93.95 135400 93.082 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260129 0 70.16 70.19 69.12 70 202900 70 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260129 0 47.46 47.46 45.73 46.14 9700 46.14 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260129 0 46.78 46.78 46.11 46.46 24300 46.46 down down correct
LSAT.US Two Roads Shared Trust 20260129 0 39.05 39.1 38.83 39.1 14600 39.1 up up correct
LTL.US ProShares Ultra Telecommunications 20260129 0 28.37 29.26 28.36 29.26 12000 29.26 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260129 0 51.97 52.2 51.94 52.07 61500 52.07 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260129 0 55.08 55.134 54.5 55.134 600 55.134 up down incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260129 0 20.67 20.72 20.67 20.69 4500 20.69 up down incorrect
MBOX.US Freedom Day Dividend ETF 20260129 0 36.97 36.97 36.77 36.865 8800 36.865 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260129 0 20.83 20.87 20.83 20.87 17805 20.7434 up down incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260129 0 636.92 637.87 625.62 633.15 986600 633.15 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260129 0 98.54 98.54 96.29 97.41 113800 97.41 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260129 0 88.59 88.62 87.62 88.57 209300 88.57 down down correct
META.US Roundhill Ball Metaverse ETF 20260129 0 737.43 744 712.55 738.31 59852898 738.31 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260129 0 37.01 37.7 34.17 35.83 74600 35.83 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260129 0 41.24 41.25 40.64 41.038 9300 41.038 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260129 0 26.34 26.34 25.78 26.139 30500 26.139 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260129 0 59.16 59.16 58.76 59.06 37400 59.06 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260129 0 255.01 255.33 250.68 254.33 1437700 254.33 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260129 0 411.45 411.64 400.82 409.06 540900 409.06 down down correct
MGV.US Vanguard World Fund 20260129 0 147.48 148.26 146.96 147.74 251500 147.74 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260129 0 67.63 67.63 66.38 66.814 5700 66.7962 down down correct
MIDE.US DBX ETF Trust 20260129 0 34.31 34.64 34.285 34.64 1700 34.64 up up correct
MIDU.US Direxion Shares ETF Trust 20260129 0 59.14 59.14 56.24 58 20200 58 down down correct
MINO.US PIMCO ETF Trust 20260129 0 45.63 45.63 45.56 45.61 62700 45.3124 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260129 0 100.68 100.69 100.67 100.69 1147278 100.0112 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260129 0 27.43 27.555 26 26.74 75400 26.74 down down correct
MLPA.US Global X MLP ETF 20260129 0 51.92 52.04 51.58 51.76 270124 50.7679 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260129 0 27 27.01 26.89 26.998 6300 26.998 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260129 0 64.5 64.5 64.197 64.197 1100 64.197 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260129 0 65.63 66.077 65.23 65.59 305411 64.8655 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260129 0 24.09 24.1382 24.09 24.105 89241 23.9514 up up correct
MMIT.US IndexIQ Active ETF Trust 20260129 0 24.53 24.54 24.49 24.525 241363 24.3857 down down correct
MMLG.US First Trust Exchange 20260129 0 35.3 35.3 34.585 35.11 9400 35.11 down down correct
MMSC.US MMSC 20260129 0 25.64 25.74 25.375 25.737 16100 25.737 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260129 0 303.4 303.4 294.81 299.87 2700 299.87 down down correct
MNA.US IQ Merger Arbitrage ETF 20260129 0 36.34 36.34 36.14 36.29 29733 36.29 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260129 0 81.13 81.76 80.52 81.04 331600 81.04 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260129 0 11.35 11.35 11.19 11.3 1584600 11.3 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260129 0 58.06 58.06 58.06 58.06 100 58.06
MSOS.US AdvisorShares Pure US Cannabis ETF 20260129 0 4.22 4.24 3.89 4.09 12197700 4.09 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260129 0 44.48 44.59 44.48 44.55 10890 44.4214 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260129 0 39.863 39.863 39.863 39.863 0 39.863
MUB.US iShares Trust 20260129 0 107.73 107.87 107.7 107.7 4174207 107.1331 down down correct
MUNI.US PIMCO ETF Trust 20260129 0 52.75 52.83 52.75 52.83 195094 52.5517 up up correct
MUSI.US American Century Multisector Income ETF 20260129 0 44.32 44.36 44.266 44.347 16100 43.9561 up up correct
MUST.US Columbia Multi 20260129 0 20.83 20.87 20.7901 20.82 144893 20.7158 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260129 0 16.51 16.57 16.2 16.451 11500 15.8153 down down correct
MVV.US ProShares Ultra MidCap400 20260129 0 77.4 77.4 74.78 76.44 15800 76.44 down up incorrect
MXI.US iShares Global Materials ETF 20260129 0 111.68 111.96 108.15 110.08 59300 110.08 down up incorrect
MYY.US ProShares Short MidCap400 20260129 0 16.8 16.95 16.75 16.75 20900 16.75 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20260129 0 7.27 7.31 7.22 7.22 8800 7.22 down up incorrect
NACP.US Impact Shares Trust I 20260129 0 52.08 52.13 51.65 52.13 900 52.13 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260129 0 59.3 62 57.7 59.69 1438700 59.69 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260129 0 81.31 81.69 78.62 79.46 60500 79.46 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260129 0 36.064 36.064 36.064 36.064 300 36.064
NERD.US Listed Funds Trust 20260129 0 24.24 24.263 23.96 24.263 2000 24.263 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260129 0 24.415 24.79 24.38 24.79 14200 24.6921 up up correct
NFLT.US Virtus Newfleet Multi 20260129 0 23.11 23.17 23.085 23.15 138057 23.0508 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260129 0 61.92 62.22 61.76 62.19 76400 62.19 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260129 0 164.78 165.21 152.35 158.44 1379500 158.44 down down correct
NORW.US Global X MSCI Norway ETF 20260129 0 33.13 33.24 32.62 33.12 22700 33.12 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260129 0 11 11.55 10.7 11.55 1300 57.75 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260129 0 23.88 25.1 23.05 23.05 171500 23.05 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260129 0 42.345 42.365 41.501 42.008 7200 42.008 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260129 0 46.252 46.42 45.73 46.22 21700 46.22 down down correct
NTSX.US WisdomTree Trust 20260129 0 55.66 55.69 54.85 55.36 38700 55.36 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260129 0 21.25 21.28 21.23 21.2748 3186 21.1298 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260129 0 22.39 22.435 22.375 22.42 56474 22.2838 up up correct
NUGO.US Nushares ETF Trust 20260129 0 39.14 39.606 38.93 39.606 1300 39.606 up up correct
NUGT.US Direxion Shares ETF Trust 20260129 0 316.82 317.99 268.85 286.12 1552900 286.12 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260129 0 21.66 21.69 21.66 21.68 7600 21.4612 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20260129 0 23.4139 23.415 23.4139 23.415 374 23.2761 up down incorrect
NWLG.US Nuveen Winslow Large 20260129 0 37.31 37.31 37.248 37.248 200 37.248 down up incorrect
NYF.US iShares New York Muni Bond ETF 20260129 0 53.8 53.89 53.8 53.85 128346 53.5763 up up correct
OALC.US Unified Series Trust 20260129 0 36.4 36.43 35.84 36.43 38900 36.43 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260129 0 29.78 29.78 29.36 29.555 10300 29.555 down down correct
OCIO.US ClearShares OCIO ETF 20260129 0 35.579 35.579 35.391 35.514 900 35.514 down up incorrect
OEF.US iShares S&P 100 ETF 20260129 0 344.58 344.94 338.49 343.56 419200 343.56 down up incorrect
OGCP.US Empire State Realty OP L.P 20260129 0 6.4 6.45 6.31 6.4495 6437 6.4047 up down incorrect
OIH.US VanEck Vectors ETF Trust 20260129 0 353.49 359.65 347 350.01 1268900 350.01 down up incorrect
OILU.US Bank of Montreal 20260129 0 32.9 33.95 31.785 31.84 573600 31.84 down down correct
OND.US ProShares Trust 20260129 0 40.47 40.888 40.41 40.888 1900 40.888 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260129 0 136.65 136.65 135.465 135.876 900 135.876 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260129 0 137.79 137.79 137.02 137.28 4300 137.28 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260129 0 120.275 120.275 119.36 119.593 7900 119.593 down down correct
ONLN.US ProShares Online Retail ETF 20260129 0 61.88 61.88 60.62 61.07 7300 61.07 down down correct
ONOF.US Global X Funds 20260129 0 38.2 38.223 37.81 38.223 2400 38.223 up up correct
OPER.US ETF Series Solutions 20260129 0 100.01 100.04 100 100.015 3200 99.7458 up up correct
OUNZ.US VanEck Merk Gold Trust 20260129 0 53.35 53.35 49.09 51.89 17831100 51.89 down down correct
OVB.US Overlay Shares Core Bond ETF 20260129 0 20.575 20.64 20.529 20.64 7000 20.5573 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260129 0 30.89 31.115 30.89 31.115 24500 30.8448 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260129 0 53.84 53.93 53.18 53.92 27700 53.4519 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260129 0 39.79 39.89 39.454 39.81 22500 39.81 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260129 0 21.695 21.71 21.6 21.619 7700 21.5265 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260129 0 37.53 37.743 37.44 37.743 11300 37.4225 up up correct
OVT.US Listed Funds Trust 20260129 0 22.03 22.03 21.92 22.005 8100 21.8931 down down correct
OWNS.US Impact Shares Trust I 20260129 0 17.55 17.585 17.55 17.56 10000 17.56 up up correct
PAB.US PGIM ETF Trust 20260129 0 42.82 42.99 42.82 42.875 12800 42.5785 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260129 0 54.09 54.305 53.92 54.28 3600 54.1805 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260129 0 192.31 194.77 175.84 182.47 1316800 182.47 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260129 0 49.09 49.09 48.55 48.93 5200 48.8459 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260129 0 18.36 18.36 17.84 18.14 59100 18.14 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260129 0 82.5 82.5 81.83 82.48 10600 82.48 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260129 0 47.43 47.71 47.38 47.4424 4805 47.4424 up up correct
PBP.US Invesco Exchange 20260129 0 22.9 22.91 22.715 22.884 102032 22.6817 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260129 0 36.14 36.14 34.41 35.54 803900 35.54 down up incorrect
PCEF.US Invesco Exchange 20260129 0 20.13 20.17 20.0201 20.12 107427 19.9908 down up incorrect
PCY.US Invesco Exchange 20260129 0 21.56 21.61 21.51 21.61 173400 21.5077 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260129 0 45.79 45.8 45.16 45.61 30400 45.61 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260129 0 60.34 60.55 59.9 60.55 27900 60.55 up up correct
PEXL.US Pacer Funds Trust 20260129 0 64.26 64.26 62.86 64.0071 4223 63.9907 down down correct
PFFA.US ETFis Series Trust I 20260129 0 21.83 21.855 21.725 21.8 885129 21.6293 down down correct
PFFD.US Global X U.S. Preferred ETF 20260129 0 19.52 19.55 19.42 19.44 902636 19.2394 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260129 0 8.48 8.48 8.4748 8.4748 341 8.3295 down down correct
PFFR.US ETFis Series Trust I 20260129 0 18.27 18.2999 18.2 18.23 34627 18.1075 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260129 0 22.625 22.655 22.62 22.65 34900 22.3809 up up correct
PFIG.US Invesco Exchange 20260129 0 24.23 24.26 24.22 24.257 50024 24.1747 up up correct
PFIX.US Simplify Exchange Traded Funds 20260129 0 46.62 46.86 45.89 46.58 457600 46.4714 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260129 0 19.77 19.82 19.77 19.785 135000 19.6155 up up correct
PFUT.US Putnam Sustainable Future ETF 20260129 0 25.29 25.29 24.95 25.04 1500 25.04 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260129 0 18.45 18.45 18.24 18.3 618515 18.1568 down down correct
PGF.US Invesco Financial Preferred ETF 20260129 0 14.34 14.37 14.325 14.34 147175 14.2762
PGHY.US Invesco Exchange 20260129 0 20.05 20.15 19.92 19.9796 84738 19.8703 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260129 0 44.13 44.3 43.63 44.3 4600 44.3 up up correct
PGX.US Invesco Preferred ETF 20260129 0 11.37 11.395 11.3601 11.39 5220678 11.3362 up up correct
PHB.US Invesco Exchange 20260129 0 18.61 18.62 18.595 18.6195 59340 18.535 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260129 0 37.98 38.05 37.89 38.05 2600 38.05 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260129 0 35.69 35.7 35.6401 35.695 163591 35.3045 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260129 0 42.07 42.07 38.74 40.93 29516400 40.93 down up incorrect
PICB.US Invesco Exchange 20260129 0 24.47 24.54 24.32 24.45 222236 24.3871 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260129 0 94.795 94.835 94.795 94.807 500 94.807 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260129 0 11.64 11.95 11.533 11.88 84000 11.88 up down incorrect
PIN.US Invesco India ETF 20260129 0 23.34 23.37 23.14 23.29 66800 23.29 down down correct
PINK.US Simplify Exchange Traded Funds 20260129 0 36.73 36.79 36.27 36.43 113000 36.43 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260129 0 104.77 105.69 104.77 105.22 14600 105.22 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260129 0 100.42 100.96 99.41 100.32 39800 100.32 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260129 0 36.3 36.81 36.3 36.81 4800 36.81 up up correct
PLTM.US GraniteShares Platinum Trust 20260129 0 26.88 27.14 24.04 25.39 4605500 25.39 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260129 0 177.06 178.73 174.61 175.68 279100 175.68 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260129 0 254.77 256.34 226.5 239.13 2252100 239.13 down down correct
PQDI.US Principal Exchange 20260129 0 19.73 19.74 19.72 19.736 3100 19.5574 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260129 0 19.17 19.18 19.14 19.18 239688 19.0162 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260129 0 48.92 49.04 48.42 48.89 404500 48.89 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260129 0 96.75 97.62 93.48 97.2 111900 97.2 up up correct
PSIL.US PSIL 20260129 0 17.16 17.23 17 17.114 10800 17.114 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260129 0 32.36 32.415 32.28 32.38 106461 32.0194 up up correct
PSLV.US Sprott Physical Silver Trust 20260129 0 37.42 37.53 32.9 36.29 42380600 36.29 down down correct
PSP.US Invesco Exchange 20260129 0 68.79 69.36 67.99 68.48 51700 68.48 down down correct
PSQ.US ProShares Trust 20260129 0 29.43 30.1 29.39 29.59 17460000 29.59 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260129 0 91.16 92.37 91.16 92.37 2700 92.37 up up correct
PST.US ProShares UltraShort 7 20260129 0 22.38 22.38 22.26 22.3 14300 22.3 down down correct
PTBD.US Pacer Funds Trust 20260129 0 19.43 19.44 19.41 19.44 6900 19.3327 up up correct
PTEST.US X 20260129 0 24.97 24.97 24.97 24.97 10370 24.97
PTIN.US Pacer Trendpilot International ETF 20260129 0 33.86 33.94 33.463 33.877 15300 33.877 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260129 0 49.78 49.79 49.78 49.78 2322951 49.4309
PUTW.US WisdomTree Trust 20260129 0 33.73 33.73 33.19 33.43 95281 33.43 down down correct
PVI.US Invesco Exchange 20260129 0 24.83 24.86 24.701 24.86 9933 24.8258 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260129 0 138.48 138.48 135.15 137.79 31300 137.79 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260129 0 68.16 68.44 68.02 68.36 70100 68.36 up up correct
PWZ.US Invesco Exchange 20260129 0 24.11 24.17 24.11 24.14 285078 24.0657 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260129 0 30.36 30.56 30.01 30.01 21900 30.01 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260129 0 71.15 71.22 70.09 70.9 136500 70.9 down down correct
PXH.US Invesco Exchange 20260129 0 28.55 28.59 27.98 28.34 383100 28.34 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260129 0 35.52 36 34.9 35.48 66300 35.48 down down correct
PZA.US Invesco Exchange 20260129 0 23.26 23.386 23.25 23.34 7203979 23.2728 up down incorrect
PZT.US Invesco Exchange 20260129 0 22.251 22.29 22.21 22.22 17523 22.1557 down up incorrect
QAI.US IQ Hedge Multi 20260129 0 34.7 34.71 34.42 34.62 200700 34.62 down down correct
QARP.US DBX ETF Trust 20260129 0 61.38 61.539 61.38 61.539 700 61.539 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260129 0 82.56 82.7 81.83 82.47 8200 82.47 down down correct
QDF.US FlexShares Trust 20260129 0 82.62 82.62 81.58 82.45 19400 82.45 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260129 0 36.65 36.76 36.515 36.551 3817 36.3728 down down correct
QDPL.US Pacer Funds Trust 20260129 0 43.28 43.28 42.62 43.11 227000 42.7748 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260129 0 95.95 95.96 94.71 95.63 18200 95.63 down down correct
QEMM.US SPDR Index Shares Funds 20260129 0 71.67 71.83 71.59 71.83 1600 71.83 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260129 0 115.13 115.13 112.99 114.72 347162 114.6929 down down correct
QID.US ProShares UltraShort QQQ 20260129 0 19.1 19.98 19.05 19.3 30228400 19.3 up up correct
QINT.US American Century Quality Diversified International ETF 20260129 0 68.752 68.76 67.61 68.4 43052 68.3506 down down correct
QLD.US ProShares Ultra QQQ 20260129 0 74.29 74.52 70.91 73.52 6630900 73.52 down down correct
QLTA.US iShares Aaa 20260129 0 48.15 48.255 48.14 48.25 154363 47.8995 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260129 0 73.21 73.56 73.09 73.56 17000 73.56 up up correct
QLVD.US FlexShares Developed Markets ex 20260129 0 32.61 32.745 32.61 32.745 100 32.745 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260129 0 31.215 31.33 31.14 31.33 500 31.33 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260129 0 46.1 46.42 45.961 46.42 2400 46.42 up up correct
QQH.US HCM Defender 100 Index ETF 20260129 0 79.72 79.72 77.555 79.048 23900 79.048 down down correct
QQQE.US Direxion NASDAQ 20260129 0 106.33 106.33 104.28 105.4 323000 105.4 down down correct
QRFT.US QRAFT AI 20260129 0 63.04 63.392 62.95 63.392 1800 63.392 up up correct
QTUM.US Defiance Quantum ETF 20260129 0 120.81 120.81 116.6 119.09 735600 119.09 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260129 0 59.87 59.87 59.87 59.87 0 59.87
QUS.US SPDR MSCI USA StrategicFactors ETF 20260129 0 177.705 177.78 176.365 177.78 15900 177.78 up up correct
QVML.US Invesco Exchange 20260129 0 40.617 40.833 40.617 40.833 1900 40.833 up up correct
QVMM.US Invesco Exchange 20260129 0 32.349 32.349 32.349 32.349 100 32.349
QVMS.US Invesco Exchange 20260129 0 29.84 29.996 29.82 29.996 1100 29.996 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260129 0 148.21 148.21 146.23 147.825 5600 147.825 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260129 0 40.92 40.92 39.19 40.22 161000 40.22 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260129 0 42.688 42.77 42.49 42.75 12000 42.75 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260129 0 75.57 75.62 75.57 75.6 72860 75.0995 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260129 0 21.56 21.69 21.49 21.67 5600 21.108 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260129 0 53.94 54.26 53.92 53.95 23200 53.95 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260129 0 36.51 36.85 36.41 36.85 900 36.85 up up correct
RECS.US Columbia ETF Trust I 20260129 0 41.46 41.51 40.88 41.44 708800 41.44 down down correct
REET.US iShares Global REIT ETF 20260129 0 25.51 25.73 25.39 25.72 1537700 25.72 up up correct
REK.US ProShares Short Real Estate 20260129 0 17.04 17.05 16.82 16.86 20600 16.86 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260129 0 9.72 9.85 9.3 9.44 522600 9.44 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260129 0 29.34 29.35 29.155 29.32 56800 29.32 down up incorrect
REW.US ProShares UltraShort Technology 20260129 0 10.42 11.06 10.42 10.58 39900 10.58 up down incorrect
REZ.US iShares Trust 20260129 0 82.97 83.79 82.52 83.44 70500 83.44 up down incorrect
RFCI.US ALPS ETF Trust 20260129 0 22.62 22.6349 22.57 22.6349 2283 22.5586 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260129 0 64.111 64.5857 64.111 64.5857 746 64.5254 up up correct
RFFC.US RiverFront Dynamic US Flex 20260129 0 70.125 70.349 70.12 70.349 900 70.349 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260129 0 56.81 57.17 55.76 55.94 8700 55.94 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260129 0 133.69 134.4 132.69 134.21 5600 134.21 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260129 0 60.29 60.47 59.75 60.24 51215 60.24 down down correct
RHRX.US Starboard Investment Trust 20260129 0 18.89 18.995 18.78 18.995 8700 18.995 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260129 0 30.68 30.8971 30.49 30.54 121718 30.54 down down correct
RHTX.US Starboard Investment Trust 20260129 0 20.42 20.552 20.42 20.552 12500 20.552 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260129 0 9.57 9.61 9.519 9.605 44500 9.5202 up up correct
RIGS.US RiverFront Strategic Income Fund 20260129 0 23.21 23.21 23.08 23.08 2954 22.9976 down down correct
RINF.US ProShares Inflation Expectations ETF 20260129 0 32.38 32.4 32.31 32.34 3800 32.34 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260129 0 30.005 30.005 29.85 29.86 6700 29.86 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260129 0 35.9 35.9 35.7 35.76 19200 35.5794 down down correct
RLY.US SSGA Active Trust 20260129 0 35.17 35.18 34.38 34.74 464700 34.74 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260129 0 32.23 32.23 31.73 32.012 9700 32.012 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260129 0 74.43 74.43 72.32 73.62 500200 73.62 down up incorrect
RODM.US Lattice Strategies Trust 20260129 0 38.85 38.94 38.48 38.77 115100 38.77 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260129 0 105.13 105.4 101.84 103.01 27300 103.01 down up incorrect
ROM.US ProShares Trust 20260129 0 99.11 99.11 93 97.44 75700 97.44 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260129 0 48.6 49.117 48.6 49.117 600 49.117 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260129 0 60.86 60.86 59.91 60.55 141100 60.55 down down correct
RPAR.US RPAR Risk Parity ETF 20260129 0 23.08 23.09 22.74 22.981 46400 22.981 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260129 0 49.87 49.97 48.9 49.82 132200 49.82 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260129 0 107 107.71 106.32 106.96 188700 106.96 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260129 0 199.18 199.9 197.14 198.52 23925700 198.52 down down correct
RSPE.US Invesco Exchange 20260129 0 30.86 30.91 30.74 30.91 4800 30.91 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260129 0 37.97 38.11 37.17 37.62 52511 37.62 down down correct
RVNU.US DBX ETF Trust 20260129 0 24.68 24.81 24.6742 24.7 30519 24.5512 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260129 0 51.96 52.38 51.6 52.11 53700 52.11 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260129 0 133.07 133.29 131.19 132.69 17400 132.69 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260129 0 117.87 118.35 116.98 117.77 258800 117.77 down down correct
RWM.US ProShares Short Russell2000 20260129 0 15.32 15.58 15.25 15.35 25519600 15.35 up up correct
RWO.US SPDR Index Shares Funds 20260129 0 46.37 46.75 46.1 46.63 39700 46.63 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260129 0 99.49 100.62 98.86 100.46 250900 100.46 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260129 0 29.44 29.53 29.15 29.53 45300 29.53 up up correct
RXD.US ProShares UltraShort Health Care 20260129 0 9.15 9.23 9.15 9.23 2100 9.23 up up correct
RXI.US iShares Trust 20260129 0 209.02 209.1 206.53 207.98 6400 207.98 down down correct
RXL.US ProShares Ultra Health Care 20260129 0 50.99 51.26 50.85 50.91 10900 50.91 down down correct
RYJ.US Invesco Raymond James SB 20260129 0 76.45 76.4513 76.45 76.4513 565 76.4513 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260129 0 57.89 58.04 57.73 58.04 1800 58.04 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260129 0 128.04 128.49 126.86 128.13 5000 128.13 up up correct
SAA.US ProShares Trust 20260129 0 28.82 28.87 28.25 28.87 6100 28.87 up up correct
SAEF.US Schwab Strategic Trust 20260129 0 28.88 28.962 28.73 28.962 2100 28.962 up up correct
SBB.US ProShares Short SmallCap600 20260129 0 12.95 12.96 12.82 12.85 41700 12.85 down down correct
SBIO.US ALPS ETF Trust 20260129 0 52 52.49 51.69 52.36 33000 52.36 up up correct
SCC.US ProShares UltraShort Consumer Services 20260129 0 13.68 14.12 13.68 13.95 4100 13.95 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260129 0 45.051 45.051 45.051 45.051 0 45.051
SCHA.US Schwab U.S. Small 20260129 0 30.42 30.54 29.95 30.38 2880300 30.38 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260129 0 26.87 26.9 26.41 26.76 10584300 26.76 down up incorrect
SCHC.US Schwab Strategic Trust 20260129 0 50.38 50.4 49.41 50.06 484600 50.06 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260129 0 29.46 29.79 29.37 29.37 27141900 29.37 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260129 0 35.47 35.47 34.68 35.16 2419700 35.16 down up incorrect
SCHF.US Schwab Strategic Trust 20260129 0 25.91 25.92 25.49 25.8 14698600 25.8 down up incorrect
SCHG.US Schwab Strategic Trust 20260129 0 32.47 32.48 31.66 32.24 15055300 32.24 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260129 0 21.18 21.42 21.06 21.38 14793200 21.38 up down incorrect
SCHI.US Schwab 5 20260129 0 22.99 23.03 22.97 23.03 3617200 22.8362 up up correct
SCHJ.US Schwab 1 20260129 0 24.96 24.97 24.945 24.962 274900 24.7689 up up correct
SCHK.US Schwab 1000 ETF 20260129 0 33.56 33.575 33 33.43 1008400 33.43 down down correct
SCHM.US Schwab U.S. Mid 20260129 0 32.06 32.12 31.53 31.9 1896500 31.9 down down correct
SCHO.US Schwab Short 20260129 0 24.39 24.4 24.38 24.4 5948064 24.2429 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260129 0 26.63 26.68 26.63 26.64 5184200 26.64 up up correct
SCHQ.US Schwab Long 20260129 0 31.65 31.835 31.64 31.8 335100 31.5487 up up correct
SCHR.US Schwab Strategic Trust 20260129 0 25.02 25.07 25.02 25.05 1738191 24.8892 up up correct
SCHV.US Schwab Strategic Trust 20260129 0 31.18 31.33 30.95 31.15 3393200 31.15 down down correct
SCHX.US Schwab U.S. Large 20260129 0 27.47 27.5 27.01 27.38 28496000 27.38 down down correct
SCHY.US Schwab Strategic Trust 20260129 0 31.78 31.845 31.455 31.73 788700 31.73 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260129 0 23.41 23.45 23.39 23.44 1341350 23.279 up up correct
SCJ.US iShares MSCI Japan Small 20260129 0 97.4 97.51 96.5 97.42 23200 97.42 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260129 0 15.1 15.81 15 15.45 3472100 15.45 up up correct
SCRD.US SCRD 20260129 0 42.1754 42.1754 42.1754 42.1754 0 41.8189
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260129 0 25.24 25.3 24.52 24.99 212700 24.99 down down correct
SDD.US ProShares UltraShort SmallCap600 20260129 0 11 11.29 11 11.05 5200 11.05 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260129 0 33.2301 33.4 32.82 33.23 15315 32.9416 down down correct
SDIV.US Global X SuperDividend ETF 20260129 0 26.33 26.44 25.97 26.23 653755 25.841 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260129 0 63.49 63.9 63.15 63.31 20900 63.31 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260129 0 30.23 30.99 29.69 30.2 5891700 30.2 down down correct
SDP.US ProShares UltraShort Utilities 20260129 0 12.01 12.26 11.97 12.16 6500 12.16 up up correct
SDS.US ProShares UltraShort S&P500 20260129 0 66.02 68.2 65.91 66.47 4243100 66.47 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260129 0 147.58 148.4 146.67 147.43 465900 147.43 down up incorrect
SEF.US ProShares Short Financials 20260129 0 31.72 31.75 31.5 31.5 6600 31.5 down up incorrect
SEIX.US Virtus ETF Trust II 20260129 0 23.29 23.3 23.27 23.27 326000 23.1365 down up incorrect
SFY.US Tidal ETF Trust 20260129 0 135.41 135.41 133.07 135.02 57000 135.02 down down correct
SFYF.US SoFi Social 50 ETF 20260129 0 55.94 55.94 54.984 55.27 2700 55.27 down down correct
SFYX.US Tidal ETF Trust 20260129 0 17.2 17.34 16.89 17.14 7200 17.14 down down correct
SGDJ.US Sprott Funds Trust 20260129 0 113 113 103.12 106.87 291600 106.87 down down correct
SGDM.US Sprott Gold Miners ETF 20260129 0 92.69 92.72 85.376 87.48 182600 87.48 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260129 0 52.82 52.84 48.55 51.41 42685800 51.41 down up incorrect
SGOV.US iShares Trust 20260129 0 100.64 100.65 100.64 100.65 16031700 100.0692 up down incorrect
SH.US ProShares Short S&P500 20260129 0 35.42 36.02 35.4 35.55 7575700 35.55 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260129 0 137.05 137.05 135 136.79 3002 136.4349 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260129 0 48.25 48.33 48.25 48.33 258932 48.114 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260129 0 47.439 47.439 47.439 47.439 0 47.439
SHYG.US iShares Trust 20260129 0 43.08 43.09 43.01 43.07 2402645 42.5773 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260129 0 45.07 45.07 45 45.05 25110 44.5666 down down correct
SIFI.US Harbor Scientific Alpha Income 20260129 0 44.1066 44.1066 44.1066 44.1066 9 43.7826
SIHY.US Harbor ETF Trust 20260129 0 45.97 46 45.88 45.99 12900 45.5429 up up correct
SIJ.US ProShares UltraShort Industrials 20260129 0 9.91 10.1 9.86 9.86 9400 9.86 down down correct
SIL.US Global X Silver Miners ETF 20260129 0 116.97 117.04 106.73 110.66 8608900 110.66 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260129 0 39.86 39.98 36.07 37.42 26007500 37.42 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260129 0 44.77 44.77 44.77 44.77 100 44.77
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260129 0 114.92 115.26 101.6 110.85 10241700 110.85 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260129 0 51.54 52.95 51.43 51.65 20100 51.6299 up up correct
SIXH.US 6 Meridian Hedged Equity 20260129 0 40.57 40.65 40.51 40.566 4400 40.5535 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260129 0 37.6 37.631 37.43 37.631 3100 37.58 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260129 0 51.87 52.69 51.74 52.69 10600 52.6368 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260129 0 166.96 166.96 165.42 166.03 3800 166.03 down down correct
SJB.US ProShares Trust 20260129 0 15.26 15.28 15.25 15.26 63900 15.26
SJNK.US SPDR Series Trust 20260129 0 25.43 25.435 25.38 25.42 3078989 25.1362 down down correct
SKF.US ProShares UltraShort Financials 20260129 0 26.72 27.05 26.53 26.6 39900 26.6 down down correct
SLV.US iShares Silver Trust 20260129 0 109.53 109.83 96.74 105.57 246351300 105.57 down down correct
SLX.US VanEck Vectors Steel ETF 20260129 0 98.08 98.24 95.44 96.99 106100 96.99 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260129 0 99.75 99.99 98.52 99.69 217200 99.69 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260129 0 97.03 97.39 96.03 97.29 210000 97.29 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260129 0 10.76 11.08 10.73 10.73 21600 10.73 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260129 0 4.3 4.3 4.24 4.27 35036 4.1552 down down correct
SMLF.US iShares MSCI USA Small 20260129 0 79.17 79.19 77.62 78.67 2504900 78.67 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260129 0 20.35 20.431 20.35 20.431 300 20.431 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260129 0 137.73 138.28 136.99 138.28 1100 138.28 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260129 0 50.67 50.74 50.67 50.724 118126 50.4947 up up correct
SMN.US ProShares Trust 20260129 0 10.8 11.1 10.56 10.78 7400 10.78 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260129 0 140.25 140.3 138.68 140.3 1500 140.3 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260129 0 63.91 63.945 62.86 63.82 1179800 63.82 down up incorrect
SOXL.US Direxion Shares ETF Trust 20260129 0 70.4 71.98 62.65 70.47 78058200 70.47 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260129 0 1.76 1.95 1.72 1.76 30779030 35.2
SOYB.US Teucrium Soybean 20260129 0 22.53 22.62 22.34 22.43 77500 22.43 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260129 0 25.79 25.84 25.7802 25.82 2450086 25.6562 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260129 0 29.41 29.47 29.39 29.47 386900 29.2258 up up correct
SPCX.US Collaborative Investment Series Trust 20260129 0 21.89 22.045 21.89 22.045 1500 22.045 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260129 0 39.84 39.866 39.159 39.605 8100 39.605 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260129 0 9.29 9.439 9.28 9.31 32556600 9.31 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260129 0 36.64 36.73 36.5352 36.5352 12114 36.3402 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260129 0 47.79 47.86 47.04 47.64 4311900 47.64 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260129 0 50.5 50.58 49.6 50.22 4259400 50.22 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260129 0 55.25 55.25 54.48 55.04 67600 55.04 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260129 0 9.55 9.55 9.45 9.45 33017 9.3517 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260129 0 80.28 80.28 78.88 79.87 125400 79.87 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260129 0 116.35 117.06 115.2 116.58 102100 116.58 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260129 0 124.42 124.65 121.43 123.9 260000 123.9 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260129 0 49.52 49.86 49.41 49.57 1177844 49.3722 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260129 0 78.4 78.53 77.54 78.47 2031100 78.47 up up correct
SPHY.US SPDR Series Trust 20260129 0 23.82 23.82 23.77 23.79 4844300 23.5129 down down correct
SPIB.US SPDR Series Trust 20260129 0 33.86 33.91 33.86 33.89 7503636 33.6468 up up correct
SPIP.US SPDR Series Trust 20260129 0 26.08 26.15 26.08 26.09 387200 26.0796 up up correct
SPLB.US SPDR Series Trust 20260129 0 22.67 22.76 22.635 22.75 4305360 22.5479 up up correct
SPLV.US Invesco Exchange 20260129 0 73.01 73.44 72.6 73.04 7382119 72.9106 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260129 0 22.53 22.59 22.53 22.57 824200 22.4298 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260129 0 61.18 61.26 60.09 60.81 2403700 60.81 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260129 0 120.62 120.9 118.62 120.52 2516100 120.52 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260129 0 22.92 23.15 20.52 21.56 1766600 21.56 down down correct
SPRE.US Tidal ETF Trust 20260129 0 19.9 20.04 19.825 20.04 89800 19.9757 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260129 0 30.29 30.3 30.28 30.29 2089550 30.0764
SPSK.US Tidal ETF Trust 20260129 0 18.22 18.26 18.18 18.2 206100 18.1484 down down correct
SPSM.US SPDR Series Trust 20260129 0 49.75 50.04 49.17 49.83 2146400 49.83 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260129 0 28.78 28.8399 28.7717 28.81 8360737 28.634 up up correct
SPTL.US SPDR Series Trust 20260129 0 26.42 26.59 26.41 26.55 6988939 26.3761 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260129 0 84.43 84.49 83.07 84.19 910300 84.19 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260129 0 29.3 29.32 29.3 29.31 5812671 29.1249 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260129 0 47.98 47.98 47.215 47.71 10400 47.71 down down correct
SPUS.US Tidal ETF Trust 20260129 0 51.93 52.06 50.8 51.67 896400 51.6437 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260129 0 191.04 191.21 185.99 190.02 13800 190.02 down down correct
SPVM.US Invesco Exchange 20260129 0 69.66 70.25 69.4826 69.7027 7198 69.7027 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260129 0 57.82 58.249 57.82 58.11 11700 58.11 up up correct
SPXE.US ProShares S&P 500 ex 20260129 0 75.09 75.09 74.922 74.922 700 74.922 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260129 0 232.5 233.16 221.03 230.14 3463200 230.14 down down correct
SPXN.US ProShares S&P 500 ex 20260129 0 75.07 75.676 75.011 75.676 4200 75.676 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260129 0 33.53 35.19 33.44 33.86 10957170 33.86 up up correct
SPXT.US ProShares S&P 500 ex 20260129 0 106.94 106.94 106.09 106.8 5700 106.8 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260129 0 46.97 49.31 46.84 47.45 7036500 47.45 up up correct
SPXV.US ProShares S&P 500 ex 20260129 0 75.575 75.88 75.575 75.86 2200 75.86 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260129 0 696.39 697.06 684.83 694.04 97486200 694.04 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260129 0 42.66 43.117 42.66 43.117 2600 43.117 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260129 0 44.92 45.2 44.69 44.88 2197900 44.88 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260129 0 108.62 108.75 105.96 108.18 5001500 108.18 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260129 0 58.23 58.33 57.73 58.07 3292400 58.07 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260129 0 57.17 57.17 56.37 57 73500 57 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260129 0 41.23 41.23 41.05 41.06 5866400 40.5786 down down correct
SRS.US ProShares Trust 20260129 0 48.05 48.09 46.97 47.1 15000 47.1 down down correct
SRTY.US ProShares Trust 20260129 0 34.38 36.21 34 34.66 1367500 34.66 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260129 0 31.45 31.5 30.98 31.45 67931 31.2243
SSG.US ProShares UltraShort Semiconductors 20260129 0 25.96 27.78 25.67 26.04 354700 26.04 up up correct
SSO.US ProShares Ultra S&P500 20260129 0 60.1 60.21 58.12 59.68 3578200 59.68 down up incorrect
SSPY.US Syntax ETF Trust 20260129 0 89.87 89.97 89.87 89.942 400 89.942 up down incorrect
STIP.US iShares 0 20260129 0 102.85 102.92 102.84 102.87 5580700 102.87 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260129 0 34.77 34.838 34.62 34.817 2100 34.817 up up correct
STPZ.US PIMCO 1 20260129 0 53.88 53.96 53.88 53.89 67700 53.89 up up correct
SUB.US iShares Short 20260129 0 107.22 107.265 107.17 107.23 593596 106.7795 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260129 0 142.69 142.69 140.21 141.87 54500 141.87 down down correct
SVOL.US Simplify Volatility Premium ETF 20260129 0 17.69 17.69 17.25 17.55 578800 17.236 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260129 0 32.65 32.68 32.44 32.63 5200 32.63 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260129 0 32.1 32.4 32.1 32.4 6000 32.4 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260129 0 11.34 11.54 11.34 11.53 2900 11.53 up up correct
SZNE.US Pacer Funds Trust 20260129 0 36.83 37.0375 36.83 37.0375 3067 36.9903 up up correct
TAAG.US Trend Aggregation Growth ETF 20260129 0 0.0461 0.0461 0.0373 0.0373 1155 0.0373 down down correct
TAGG.US TagLikeMe Corp 20260129 0 42.95 43.03 42.9495 43 40604 42.8481 up up correct
TAGS.US Teucrium Commodity Trust 20260129 0 23.18 23.21 23.11 23.21 4100 23.21 up up correct
TAN.US Invesco Exchange 20260129 0 57.19 57.19 53.922 55.75 2598183 55.75 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260129 0 50.73 50.81 50.73 50.76 49851 50.4107 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260129 0 24.23 24.23 24.06 24.09 97600 24.09 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260129 0 35.09 35.14 34.62 34.71 501300 34.71 down down correct
TBUX.US T. Rowe Price Exchange 20260129 0 49.84 49.86 49.83 49.85 185100 49.6843 up up correct
TBX.US ProShares Trust 20260129 0 28.02 28.02 27.95 27.97 3100 27.97 down up incorrect
TCHP.US T. Rowe Price Exchange 20260129 0 49.39 49.417 48.21 49.24 347800 49.24 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260129 0 24.842 24.88 24.76 24.872 8900 24.872 up down incorrect
TDSC.US Exchange Listed Funds Trust 20260129 0 26.66 26.66 26.29 26.517 8000 26.517 down up incorrect
TDTF.US FlexShares iBoxx 5 20260129 0 24.1 24.14 24.1 24.1 118000 24.1
TDTT.US FlexShares Trust 20260129 0 24.15 24.19 24.15 24.17 272000 24.17 up up correct
TDVG.US T. Rowe Price Exchange 20260129 0 45.85 45.89 45.435 45.83 186100 45.83 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260129 0 61.16 61.16 59.995 60.67 20400 60.67 down down correct
TECL.US Direxion Shares ETF Trust 20260129 0 125.51 125.55 113.67 122.72 2880800 122.72 down down correct
TECS.US Direxion Shares ETF Trust 20260129 0 15.99 17.39 15.95 16.26 3773600 16.26 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260129 0 46.53 46.53 46.172 46.5 4000 46.5 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260129 0 45.92 45.99 45.92 45.95 291146 45.6843 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260129 0 50.61 50.62 50.61 50.62 1441700 50.3275 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260129 0 45.55 45.55 44.44 45.28 19500 45.28 down down correct
THD.US iShares MSCI Thailand ETF 20260129 0 64.72 64.72 63.35 63.95 74900 63.95 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260129 0 67.45 67.45 64.655 65.912 24500 65.912 down down correct
TINT.US ProShares Trust 20260129 0 36.441 36.441 36.441 36.441 200 36.441
TINY.US ProShares Trust 20260129 0 63.75 64.94 63.75 64.708 800 64.708 up up correct
TIP.US iShares TIPS Bond ETF 20260129 0 110.49 110.69 110.47 110.52 2024100 110.52 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260129 0 19.18 19.21 19.18 19.18 162910 19.1691
TIPZ.US PIMCO ETF Trust 20260129 0 53.25 53.31 53.23 53.23 6700 53.23 down down correct
TLH.US iShares Trust 20260129 0 101.44 101.97 101.405 101.86 2026277 101.1512 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260129 0 99.1 99.1 97.65 98.89 9500 98.89 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260129 0 70.76 70.76 69.8 70.64 9100 70.64 down down correct
TMF.US Direxion Shares ETF Trust 20260129 0 36.91 37.65 36.83 37.51 8672200 37.51 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260129 0 37.46 37.56 36.73 36.87 1379700 36.87 down down correct
TNA.US Direxion Shares ETF Trust 20260129 0 55.41 56.03 52.5 54.95 9651800 54.95 down down correct
TOK.US iShares MSCI Kokusai ETF 20260129 0 141.71 141.71 141.71 141.71 300 141.71
TOLZ.US ProShares Trust 20260129 0 56.85 56.96 56.63 56.94 300200 56.94 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260129 0 40.25 40.335 40.25 40.3 599735 39.9794 up up correct
TOTR.US T. Rowe Price Exchange 20260129 0 40.69 40.78 40.69 40.75 5900 40.5776 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260129 0 40.71 40.9 40.39 40.51 42600 40.3681 down down correct
TPIF.US Timothy Plan International ETF 20260129 0 37.04 37.087 36.52 36.9 65300 36.8591 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260129 0 31.51 32.95 31.48 32.88 22500 32.88 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260129 0 43.81 43.86 43.45 43.86 58800 43.787 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260129 0 37.91 38.14 37.759 37.87 72300 37.87 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260129 0 34.61 34.7 34.52 34.7 3200 34.7 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260129 0 43.76 43.89 43.105 43.74 102600 43.74 down down correct
TTT.US ProShares Trust 20260129 0 67.32 67.47 66.28 66.28 6400 66.28 down down correct
TWM.US ProShares UltraShort Russell2000 20260129 0 27.86 28.84 27.66 28.04 513400 28.04 up up correct
TYD.US Direxion Daily 7 20260129 0 24.97 25.16 24.95 25.11 17600 25.11 up up correct
TYO.US Direxion Daily 7 20260129 0 13.54 13.54 13.42 13.47 7000 13.47 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260129 0 6.09 6.42 6.02 6.14 154686500 6.14 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260129 0 28.26 28.36 26.82 27.82 20500 27.82 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260129 0 38.73 38.85 36.58 37.58 14600 37.58 down down correct
UBT.US ProShares Trust 20260129 0 16.51 16.7 16.5 16.68 61600 16.68 up up correct
UCC.US ProShares Trust 20260129 0 53.58 53.58 53.06 53.39 1500 53.39 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260129 0 29.54 32.49 29.32 32.49 500 32.49 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260129 0 24.46 24.6 23.44 23.94 6285500 23.94 down down correct
UCON.US First Trust Exchange 20260129 0 25.09 25.15 25.09 25.15 677771 25.0607 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260129 0 18.66 18.67 18.57 18.66 432800 18.66
UDOW.US ProShares Trust 20260129 0 60.76 61.84 59.21 60.81 5946700 60.81 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260129 0 61.18 61.18 60.1 60.627 2300 60.627 down down correct
UGA.US United States Gasoline Fund LP 20260129 0 69.37 69.37 68.31 68.73 24700 68.73 down down correct
UGE.US ProShares Ultra Consumer Goods 20260129 0 18.6 18.85 18.53 18.56 136700 18.56 down down correct
UGL.US ProShares Trust II 20260129 0 90.35 90.4 76.32 85.62 36588700 85.62 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260129 0 47.33 47.4389 47.3201 47.405 148228 47.085 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260129 0 69.075 69.3074 68.705 69.3074 3279 69.2897 up up correct
UJB.US ProShares Ultra High Yield 20260129 0 79.5 79.53 79.48 79.53 1500 79.53 up up correct
ULE.US ProShares Trust II 20260129 0 13.69 13.69 13.52 13.63 39600 13.63 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260129 0 40.63 40.65 40.62 40.64 117491 40.3769 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260129 0 95.39 95.4943 95.21 95.4943 31476 95.1897 up up correct
UMDD.US ProShares UltraPro MidCap400 20260129 0 29.87 29.87 28.24 29.26 4900 29.26 down down correct
UMI.US USCF Midstream Energy Income Fund 20260129 0 52.62 52.89 52.32 52.68 30000 52.2486 up up correct
UNG.US United States Natural Gas Fund LP 20260129 0 14.76 15.22 14.47 15.06 28675400 15.06 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260129 0 8 8.14 7.92 8.1 147600 8.1 up up correct
UPRO.US ProShares UltraPro S&P500 20260129 0 122.02 122.37 115.98 120.74 5738800 120.74 down down correct
UPV.US ProShares Ultra FTSE Europe 20260129 0 97.79 99.81 97.79 99.81 800 99.81 up down incorrect
UPW.US ProShares Ultra Utilities 20260129 0 22.55 22.58 21.98 22.21 7200 22.21 down up incorrect
URA.US Global X Funds 20260129 0 62.13 62.28 56.36 59.33 14166800 59.33 down up incorrect
URE.US ProShares Ultra Real Estate 20260129 0 60.12 61.31 60.12 61.31 1700 61.31 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260129 0 84.875 84.95 76.66 81.09 2375300 81.09 down down correct
URTH.US iShares MSCI World ETF 20260129 0 191.49 191.56 188.41 190.8 450600 190.8 down down correct
URTY.US ProShares Trust 20260129 0 64.73 65.45 61.34 64.19 1839800 64.19 down down correct
USAI.US Pacer American Energy Independence ETF 20260129 0 41.31 41.58 41.205 41.41 10299 41.2621 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260129 0 88.84 88.93 86.24 87.5 25900 87.5 down up incorrect
USD.US ProShares Ultra Semiconductors 20260129 0 60.56 61.68 56.7 60.74 874633 60.74 up down incorrect
USDU.US WisdomTree Trust 20260129 0 25.29 25.42 25.26 25.3 148100 25.3 up down incorrect
USFR.US WisdomTree Trust 20260129 0 50.33 50.34 50.33 50.34 3796129 50.1955 up down incorrect
USL.US United States 12 Month Oil Fund LP 20260129 0 37.29 37.5 36.66 37.07 77300 37.07 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260129 0 42.14 42.14 42.14 42.14 0 42.14
USO.US United States Oil Fund LP 20260129 0 80.11 80.38 78.17 79.14 13188800 79.14 down down correct
USRT.US iShares Core U.S. REIT ETF 20260129 0 57.79 58.5 57.6 58.42 327100 58.42 up up correct
USSG.US DBX ETF Trust 20260129 0 65.13 65.13 63.92 64.81 29000 64.81 down down correct
UST.US ProShares Ultra 7 20260129 0 43.23 43.44 43.23 43.44 900 43.44 up down incorrect
USTB.US VictoryShares USAA Core Short 20260129 0 50.92 50.97 50.92 50.96 148955 50.5885 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260129 0 96.43 96.67 95.434 96.5844 114623 96.2981 up down incorrect
UTES.US ETFis Series Trust I 20260129 0 78.87 79.555 77.79 78.42 258800 78.42 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260129 0 42.32 43.07 41.11 41.82 228100 41.82 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260129 0 26.57 26.71 26.57 26.59 1592500 26.59 up up correct
UWM.US ProShares Ultra Russell2000 20260129 0 53.76 54.12 51.88 53.47 586100 53.47 down down correct
UXI.US ProShares Ultra Industrials 20260129 0 52.9 52.9 51.69 52.46 3900 52.46 down down correct
UYG.US ProShares Ultra Financials 20260129 0 86.19 87.04 85.43 86.91 21200 86.91 up up correct
UYM.US ProShares Ultra Basic Materials 20260129 0 30.23 30.34 28.73 29.62 35800 29.62 down down correct
VALQ.US American Century ETF Trust 20260129 0 68.69 68.69 68.1 68.54 9725 68.3326 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260129 0 233.05 233.51 226.92 230.51 82900 230.51 down down correct
VB.US Vanguard Small 20260129 0 274.19 274.68 269.27 272.65 1068600 272.65 down down correct
VBK.US Vanguard Small 20260129 0 322.18 322.46 314.22 318.85 371100 318.85 down down correct
VBND.US ETF Series Solutions 20260129 0 43.85 44.078 43.85 44.05 17337 43.9308 up up correct
VBR.US Vanguard Small 20260129 0 224.2 225.45 221.79 224.07 550900 224.07 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260129 0 16.19 16.19 15.6 15.6791 32328 15.6791 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260129 0 28.43 28.793 28.43 28.793 200 28.793 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260129 0 403.62 403.69 397.01 400.01 51700 400.01 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260129 0 223.98 225.28 223.48 223.86 177200 223.86 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260129 0 143.95 145.7 142.42 142.64 1398700 142.64 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260129 0 67.33 67.39 66.24 67.07 31529800 67.07 down up incorrect
VEGA.US AdvisorShares Trust 20260129 0 50.1 50.6 50.06 50.6 6500 50.6 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260129 0 42.87 43.17 42.49 42.84 44200 42.84 down down correct
VEGN.US US Vegan Climate ETF 20260129 0 62.65 62.65 61.36 62.379 7800 62.379 down down correct
VEU.US Vanguard FTSE All 20260129 0 79.32 79.36 77.96 78.93 8947100 78.93 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260129 0 130.89 131.53 129.99 131.31 438500 131.31 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260129 0 88.62 88.69 87.41 88.32 4904800 88.32 down up incorrect
VGT.US Vanguard World Fund 20260129 0 766.89 767.07 742.5 760.8 799200 760.8 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260129 0 286.61 287.57 285.44 286.08 181500 286.08 down up incorrect
VIDI.US ETF Series Solutions 20260129 0 37.43 37.43 36.71 37.2 24300 37.2 down up incorrect
VIG.US Vanguard Specialized Funds 20260129 0 224.23 225.04 222.45 224.31 2057200 224.31 up up correct
VIOG.US Vanguard S&P Small 20260129 0 128.09 128.56 127.51 128.48 20500 128.48 up up correct
VIOO.US Vanguard Admiral Funds 20260129 0 117.84 118.38 116.51 117.94 121800 117.94 up up correct
VIOV.US Vanguard S&P Small 20260129 0 103.88 104.82 103.05 104.62 38700 104.62 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260129 0 321.83 323.9 318.38 322.09 79900 322.09 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260129 0 219.56 219.56 217.48 219.51 42600 219.51 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260129 0 49.33 49.34 49.33 49.33 700173 48.9514
VNQ.US Vanguard Specialized Funds 20260129 0 89.98 90.83 89.42 90.71 7283700 90.71 up up correct
VNSE.US Natixis ETF Trust II 20260129 0 39.693 39.693 39.693 39.693 0 39.693
VO.US Vanguard Mid 20260129 0 300.79 301.97 297.07 299 1129600 299 down down correct
VOE.US Vanguard Mid 20260129 0 186.62 187.55 184.72 185.69 345900 185.69 down down correct
VOO.US Vanguard S&P 500 ETF 20260129 0 640.43 641.04 629.82 638.27 8697200 638.27 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260129 0 452.64 453.09 441.5 450.88 359800 450.88 down down correct
VOOV.US Vanguard Admiral Funds 20260129 0 209.9 210.48 208.35 209.54 148600 209.54 down down correct
VOT.US Vanguard Mid 20260129 0 283.01 283.64 278.76 281.1 634500 281.1 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260129 0 200.37 200.77 196.68 200.36 261900 200.36 down down correct
VPC.US ETFis Series Trust I 20260129 0 17.99 18.01 17.85 18.009 21300 18.009 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260129 0 100.26 100.34 98.48 99.95 994200 99.95 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260129 0 189.14 190.18 187.3 188.34 273000 188.34 down down correct
VRAI.US Virtus Real Asset Income ETF 20260129 0 24.77 24.92 24.77 24.883 28000 24.883 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260129 0 24.46 24.46 24.41 24.43 532925 24.3289 down down correct
VSLU.US ETF Opportunities Trust 20260129 0 44.68 45.13 39.8 44.6 50400 44.6 down down correct
VSS.US Vanguard FTSE All 20260129 0 156.67 156.73 153.81 156.08 2558200 156.08 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260129 0 147.48 147.48 144.85 146.72 8850000 146.72 down down correct
VTEB.US Vanguard Tax 20260129 0 50.53 50.62 50.52 50.52 14291410 50.2338 down down correct
VTI.US Vanguard Index Funds 20260129 0 343.54 343.83 337.69 342.29 8936851 342.29 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260129 0 199.55 200.64 198.51 199.59 6508200 199.59 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260129 0 488.36 488.69 475.98 485.13 2499200 485.13 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260129 0 66.11 66.48 65.72 66.48 15800 66.48 up up correct
VV.US Vanguard Large 20260129 0 320.72 320.78 315.45 319.69 390000 319.69 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260129 0 58 58.06 56.89 57.64 19033300 57.64 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260129 0 218.98 219 214.5 217.34 412900 217.34 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260129 0 149.55 150.5 148.62 149.48 1789700 149.48 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260129 0 53.44 53.47 50.813 51.73 19300 51.73 down down correct
WBIF.US Absolute Shares Trust 20260129 0 31.93 31.943 31.75 31.943 600 31.943 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260129 0 23.95 24.0012 23.95 23.9856 588 23.9696 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260129 0 35.796 35.839 35.796 35.839 400 35.839 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260129 0 33.26 33.325 33.03 33.1 5300 33.1 down down correct
WDIV.US SPDR Index Shares Funds 20260129 0 79.42 79.71 78.75 79.5 12800 79.5 up up correct
WEAT.US Teucrium Wheat 20260129 0 21.08 21.169 20.8806 21.13 451724 21.13 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260129 0 26.62 26.665 24.62 25.83 244600 25.83 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260129 0 20.96 21.99 20.75 21 43900 21 up up correct
WIP.US SPDR FTSE International Government Inflation 20260129 0 41.17 41.2499 41 41.17 78317 40.9757
WLTH.US WLTH 20260129 0 9.05 9.18 8.67 8.84 1213600 8.84 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260129 0 41.62 41.62 41.6 41.6 800 41.6 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260129 0 39.12 39.16 38.59 38.87 71600 38.87 down up incorrect
WWJD.US Inspire International ESG ETF 20260129 0 38.98 38.98 38.38 38.835 112700 38.835 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260129 0 282.97 284.6 275.6 277.91 362800 277.91 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260129 0 125.93 127.35 125.41 126.74 6083400 126.74 up up correct
XCEM.US Columbia EM Core ex 20260129 0 42.72 42.765 41.85 42.44 210200 42.44 down down correct
XCLR.US Global X S&P 500® Collar 95 20260129 0 27.4 27.4 27.319 27.319 300 27.319 down down correct
XDIV.US Metaurus Equity Component Trust 20260129 0 28.33 28.33 27.93 28.25 15100 28.25 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260129 0 99.31 101.53 97.98 99.2 255100 99.2 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260129 0 110.19 111.41 108.99 110.41 2234900 110.41 up down incorrect
XHE.US SPDR Series Trust 20260129 0 86.85 86.85 85.33 86.2 7200 86.2 down up incorrect
XHS.US SPDR Series Trust 20260129 0 105.94 106.34 105.71 106.34 1800 106.34 up down incorrect
XITK.US SPDR Series Trust 20260129 0 167.779 167.779 167.779 167.779 600 167.779
XLB.US Materials Select Sector SPDR Fund 20260129 0 50.45 50.62 49.29 50 20503700 50 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260129 0 119.28 119.955 117.875 119.79 9730200 119.79 up up correct
XLE.US The Select Sector SPDR Trust 20260129 0 51.15 51.73 50.48 50.51 77520650 50.51 down down correct
XLF.US Financial Select Sector SPDR Fund 20260129 0 53.32 53.63 52.99 53.55 51975400 53.55 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260129 0 59.22 59.28 58 59.01 8241000 59.01 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260129 0 165.25 166.91 164.05 165.86 16332500 165.86 up up correct
XLK.US Technology Select Sector SPDR Fund 20260129 0 147.84 147.93 143.27 146.87 25581000 146.87 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260129 0 82.36 82.85 82.01 82.13 18799300 82.13 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260129 0 41.05 41.45 40.84 41.37 8650900 41.37 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260129 0 63.05 63.05 61.845 62.85 60400 62.85 down down correct
XLU.US The Select Sector SPDR Trust 20260129 0 43.51 43.77 43.08 43.33 27417900 43.33 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260129 0 154.25 154.67 153.5 153.82 12167300 153.82 down down correct
XLY.US The Select Sector SPDR Trust 20260129 0 122.47 122.6 120.41 121.19 12410378 121.19 down down correct
XME.US SPDR Series Trust 20260129 0 130.61 131 122.64 126.77 5720400 126.77 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260129 0 108.88 108.97 106.84 107.88 216700 107.88 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260129 0 63.69 63.96 63.38 63.96 22800 63.96 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260129 0 143.05 143.05 139.93 141.48 257800 141.48 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260129 0 66.3 66.49 65.95 66.45 28300 66.45 up up correct
XNTK.US SPDR NYSE Technology ETF 20260129 0 290.52 290.75 282.46 289.29 64300 289.29 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260129 0 140.8 142.39 138.5 138.97 9342400 138.97 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260129 0 63.94 63.94 62.06 62.6526 4478 62.6526 down up incorrect
XPH.US SPDR Series Trust 20260129 0 55.62 55.99 55.39 55.83 25800 55.83 up down incorrect
XPND.US First Trust Exchange 20260129 0 35.62 36.119 35.62 36.119 28300 36.119 up up correct
XPP.US ProShares Ultra FTSE China 50 20260129 0 29.79 30 28.84 29.43 11300 29.43 down down correct
XRLV.US Invesco S&P 500 ex 20260129 0 55.34 55.34 55.09 55.2172 1101 55.1266 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260129 0 17.94 17.94 17.836 17.92 12200 17.7435 down down correct
XRT.US SPDR S&P Retail ETF 20260129 0 87.24 87.61 85.92 86.35 4527300 86.35 down down correct
XSD.US SPDR Series Trust 20260129 0 361.43 362.37 346.37 358.84 40200 358.84 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260129 0 47.88 48.26 47.82 48.12 8700 48.12 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260129 0 76.76 77.12 76.01 76.95 326100 76.95 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260129 0 42.81 42.81 41.97 42.48 196200 42.48 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260129 0 60.42 61.2 60.34 61.2 61500 61.2 up up correct
XSW.US SPDR S&P Software & Services ETF 20260129 0 175.66 175.66 168.68 170.6 82100 170.6 down down correct
XTL.US SPDR Series Trust 20260129 0 168.98 168.98 163.16 166.25 10600 166.25 down down correct
XTN.US SPDR S&P Transportation ETF 20260129 0 96.73 97.68 96.25 97.61 39200 97.61 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260129 0 23.508 23.508 23.508 23.508 100 23.508
XYLD.US Global X Funds 20260129 0 40.82 40.83 40.45 40.78 819200 40.4411 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260129 0 27.85 27.85 27.51 27.77 53900 27.6556 down down correct
YANG.US Direxion Shares ETF Trust 20260129 0 20.22 21.41 19.94 20.53 2741300 20.53 up up correct
YCL.US ProShares Ultra Yen 20260129 0 19.88 19.99 19.78 19.92 77200 19.92 up up correct
YCS.US ProShares UltraShort Yen 20260129 0 48.97 48.99 48.64 48.82 10100 48.82 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260129 0 51.17 51.78 48.27 50.41 3158500 50.41 down down correct
YLD.US Principal Exchange 20260129 0 19.13 19.2 19.13 19.195 147245 18.9677 up up correct
YOLO.US AdvisorShares Trust 20260129 0 3.02 3.05 2.921 2.99 46800 2.99 down down correct
YXI.US ProShares Short FTSE China 50 20260129 0 18.98 19.4 18.98 19.16 11500 19.16 up up correct
YYY.US Amplify ETF Trust 20260129 0 11.68 11.68 11.58 11.65 384211 11.5321 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260129 0 22.685 22.731 22.54 22.731 3600 22.731 up up correct
ZIG.US ETF Series Solutions 20260129 0 38.44 38.44 38.082 38.082 900 38.082 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260129 0 63.91 64.64 63.81 64.58 476500 64.58 up up correct
ZSL.US ProShares Trust II 20260129 0 1.44 1.8683 1.44 1.58 89643188 15.8 up up correct
ZZZ.US TEST TICKER FOR UTP 20260129 0 29.75 29.75 29.5 29.5661 1719 29.5661 down down correct

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