CollectAI

close-nyse_etfs

2026/01/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260130 0 24.97 25.04 24.97 24.98 4900 24.8864 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260130 0 50.04 50.45 46.22 47.86 26933100 47.86 down down correct
ABEQ.US Absolute Core Strategy ETF 20260130 0 37.48 37.84 37.2 37.44 40100 37.44 down down correct
ACES.US ALPS Clean Energy ETF 20260130 0 36.05 36.57 35.175 35.42 76800 35.42 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260130 0 41.7 41.94 41.7 41.802 3100 41.802 up up correct
ACVF.US ETF Opportunities Trust 20260130 0 49.98 50.04 49.64 49.92 7800 49.92 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260130 0 18.75 18.79 18.49 18.582 8100 18.582 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260130 0 28.83 29 27.52 27.89 189100 27.89 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260130 0 40.1 40.24 39.83 40.1 50000 40.1
AFMC.US First Trust Active Factor Mid Cap ETF 20260130 0 36.01 36.27 35.755 35.99 39100 35.99 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260130 0 34.45 34.575 34.143 34.32 21000 34.32 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260130 0 100.16 100.22 100.11 100.13 12469670 99.4939 down down correct
AGGY.US WisdomTree Trust 20260130 0 43.98 44.01 43.9401 43.97 56409 43.8319 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260130 0 30.36 30.36 29.504 29.676 141600 29.676 down down correct
AGQ.US ProShares Trust II 20260130 0 277.79 298.09 123.12 160.15 38653800 160.15 down down correct
AGZ.US iShares Agency Bond ETF 20260130 0 110.36 110.4 110.26 110.34 47539 109.6814 down down correct
AHYB.US American Century ETF Trust 20260130 0 46.91 46.995 46.87 46.96 2900 46.4816 up up correct
AIEQ.US AI Powered Equity ETF 20260130 0 45.8 45.8 45.39 45.67 3200 45.67 down down correct
ALTL.US Pacer Funds Trust 20260130 0 44.24 44.24 43.281 43.49 7323 43.427 down down correct
AMAX.US Starboard Investment Trust 20260130 0 8.14 8.18 8.01 8.065 37600 7.9849 down down correct
AMLP.US ALPS ETF Trust 20260130 0 50.21 50.38 49.26 50.03 1960097 49.0433 down down correct
AMOM.US QRAFT AI 20260130 0 51.16 51.4 50.72 50.72 3700 50.72 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260130 0 20.3958 20.3958 20.3958 20.3958 20 20.0961
AMZA.US InfraCap MLP ETF 20260130 0 42.59 42.59 41.23 42.04 47745 41.7214 down down correct
ANEW.US ProShares Trust 20260130 0 49.976 49.976 49.976 49.976 100 49.976
AOA.US iShares Trust 20260130 0 92.11 92.33 91.54 91.87 85700 91.87 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260130 0 40.82 40.82 40.66 40.73 136092 40.5579 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260130 0 48.54 48.55 48.29 48.43 173800 48.43 down down correct
AOR.US iShares Trust 20260130 0 66.57 66.59 66.12 66.36 279500 66.36 down down correct
ARB.US AltShares Trust 20260130 0 28.88 29.06 28.88 29.05 8400 29.05 up up correct
ARGT.US Global X Funds 20260130 0 99.7 100.97 97.34 98.2 372600 98.2 down down correct
ARKF.US ARK ETF Trust 20260130 0 44.47 44.63 43.05 43.29 220400 43.29 down down correct
ARKK.US ARK ETF Trust 20260130 0 76.94 77.49 74.47 74.87 9953700 74.87 down down correct
ARKW.US ARK Next Generation Internet ETF 20260130 0 139.96 140.51 135.99 136.91 240600 136.91 down down correct
ASEA.US Global X Funds 20260130 0 19.48 19.59 19.38 19.47 232300 19.47 down up incorrect
ASHR.US DBX ETF Trust 20260130 0 33.63 33.7 33.34 33.44 10838100 33.44 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260130 0 43.18 43.33 42.96 43.03 23500 43.03 down up incorrect
ATFV.US Alger 35 ETF 20260130 0 34.94 35.022 34.052 34.17 26600 34.17 down down correct
AUSF.US Global X Funds 20260130 0 48.32 48.5488 48.06 48.53 54598 48.2258 up up correct
AVDE.US American Century ETF Trust 20260130 0 87.65 87.79 86.56 86.89 1938100 86.7925 down down correct
AVDV.US American Century ETF Trust 20260130 0 102.02 102.315 100.59 101.12 938800 101.0005 down down correct
AVEM.US American Century ETF Trust 20260130 0 84.09 84.399 82.734 83.16 1819300 83.1008 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260130 0 62.91 62.97 61.91 62.25 77600 62.1833 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260130 0 42.03 42.08 42.018 42.03 228500 41.7278
AVIV.US Avantis International Large Cap 20260130 0 76.08 76.08 74.97 75.38 110758 75.281 down down correct
AVLV.US American Century ETF Trust 20260130 0 81.13 81.396 80.277 80.97 420900 80.7408 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260130 0 46.67 46.68 46.66 46.67 5700 46.3853
AVRE.US AVRE 20260130 0 44.61 44.73 44.335 44.73 42000 44.6932 up up correct
AVSF.US American Century ETF Trust 20260130 0 47.185 47.23 47.185 47.22 208000 46.88 up up correct
AVUS.US American Century ETF Trust 20260130 0 115.87 116.15 114.825 115.67 407700 115.4226 down down correct
AVUV.US American Century ETF Trust 20260130 0 108.97 109.6 108.17 109.27 762000 108.9893 up up correct
AWAY.US ETFMG Travel Tech ETF 20260130 0 19.69 19.69 19.35 19.43 8600 19.43 down down correct
BAB.US Invesco Exchange 20260130 0 27.14 27.1992 27.09 27.09 98702 27.0029 down down correct
BAR.US GraniteShares Gold Trust 20260130 0 49.95 50.4 46.2 47.72 11090600 47.72 down up incorrect
BATT.US Amplify ETF Trust 20260130 0 15.8 15.8 15.01 15.17 174000 15.17 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260130 0 41.29 41.69 40.425 40.842 22000 40.842 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260130 0 111.95 111.95 110.86 111.12 416500 111.12 down up incorrect
BBP.US ETFis Series Trust I 20260130 0 82.63 82.63 81.23 81.625 2600 81.625 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260130 0 78.183 78.183 77.6 77.71 116800 77.71 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260130 0 34.13 34.145 33.01 33.58 102000 33.58 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260130 0 21.94 21.99 21.24 21.72 3468800 21.72 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260130 0 23.23 23.52 23.21 23.402 2900 23.402 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260130 0 16.33 16.49 16.33 16.49 400 16.49 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260130 0 11.5 11.55 11.414 11.53 84100 11.53 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260130 0 32.653 32.653 32.653 32.653 100 32.653
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260130 0 2.62 2.84 2.58 2.78 86110 55.6 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260130 0 18.87 18.87 18.4 18.58 17600 18.58 down up incorrect
BFOR.US Barron's 400 ETF 20260130 0 85.64 85.98 85.05 85.16 7900 85.16 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260130 0 48.18 48.5 47.59 47.79 166600 47.79 down up incorrect
BIGY.US ETF Series Solutions 20260130 0 52.38 52.5 52.17 52.5 8400 51.4476 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260130 0 91.64 91.65 91.64 91.65 14545800 91.1336 up up correct
BILS.US SPDR Series Trust 20260130 0 99.48 99.49 99.48 99.49 732200 98.9169 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260130 0 11.47 11.72 11.33 11.6 58191400 11.572 up up correct
BITQ.US Exchange Traded Concepts Trust 20260130 0 22.02 22.05 20.89 21.18 195500 21.18 down down correct
BIV.US Vanguard Intermediate 20260130 0 77.89 77.94 77.835 77.87 2138626 77.3493 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260130 0 14.14 14.14 13.95 14 1826500 14 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260130 0 42.55 42.55 42.471 42.505 100700 42.2306 down down correct
BKEM.US BNY Mellon ETF Trust 20260130 0 82.12 82.12 81.264 81.264 1500 81.264 down down correct
BKF.US iShares MSCI BRIC ETF 20260130 0 45.28 45.32 44.74 44.88 8100 44.88 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260130 0 48.49 48.49 48.35 48.42 14000 47.9121 down down correct
BKIE.US BNY Mellon International Equity ETF 20260130 0 97.37 97.52 96.372 96.731 37300 96.731 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260130 0 132.44 132.85 131.52 132.3 296800 132.3 down down correct
BKLN.US Invesco Exchange 20260130 0 20.72 20.74 20.67 20.74 40887910 20.639 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260130 0 115.61 115.61 113.71 114.353 8800 114.353 down down correct
BKSE.US BNY Mellon ETF Trust 20260130 0 118.63 119.148 117.37 118.242 2900 118.242 down down correct
BKUI.US BNY Mellon ETF Trust 20260130 0 49.9 49.918 49.9 49.906 9100 49.5818 up up correct
BLES.US Northern Lights Fund Trust IV 20260130 0 45.43 45.66 44.96 45.14 9700 45.14 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260130 0 60.87 61.41 58.82 59.38 390500 59.38 down down correct
BLV.US Vanguard Long 20260130 0 69.72 69.86 69.61 69.64 1022432 69.119 down down correct
BMED.US BlackRock Future Health ETF 20260130 0 31.241 31.241 31.08 31.08 1400 31.08 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260130 0 22.405 22.42 22.4 22.41 11547 22.2615 up up correct
BNDD.US BNDD 20260130 0 95.74 95.74 95.74 95.74 300 95.4533
BNKD.US MicroSectors U.S. Big Banks Index 20260130 0 9.475 9.475 9.475 9.475 80 47.375
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260130 0 34.6 35.365 34.185 34.99 7000 34.99 up down incorrect
BNO.US United States Brent Oil Fund LP 20260130 0 32.93 33.07 32.17 32.95 1539400 32.95 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260130 0 35.52 35.925 35.5 35.81 262000 35.81 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260130 0 35.96 41.25 35.29 40.67 18659900 40.67 up down incorrect
BOND.US PIMCO Active Bond Exchange 20260130 0 93.62 93.66 93.535 93.58 364283 92.7959 down up incorrect
BOUT.US Innovator ETFs Trust 20260130 0 39.07 39.18 38.58 38.63 2100 38.63 down up incorrect
BRF.US VanEck Vectors ETF Trust 20260130 0 19.02 19.02 18.44 18.5 11400 18.5 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260130 0 111.15 112.09 105.5 106.99 98300 106.99 down up incorrect
BSV.US Vanguard Short 20260130 0 78.92 78.97 78.92 78.93 3219703 78.4245 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260130 0 13.89 14.27 13.8 14.22 1453500 14.22 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260130 0 56.65 56.65 55.7 55.86 23200 55.86 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260130 0 272.98 277.08 249.86 255.49 3071000 25.549 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260130 0 34.11 34.32 32.74 33.06 247100 33.06 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260130 0 22.88 22.92 22.7903 22.84 3914391 22.7612 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260130 0 27.97 28.05 27.88 27.9 519659 27.8107 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260130 0 22.87 22.91 22.87 22.91 59950 22.7097 up down incorrect
BZQ.US ProShares Trust 20260130 0 10.73 11.25 10.73 11.13 78900 11.13 up down incorrect
CANE.US Teucrium Sugar 20260130 0 9.3 9.32 9.21 9.24 80100 9.24 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260130 0 32.72 32.95 32.7 32.95 33400 32.95 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260130 0 22.94 23.08 22.92 22.99 3388 22.9317 up up correct
CBSE.US Listed Funds Trust 20260130 0 42.17 42.17 42 42.048 1600 42.048 down down correct
CCOR.US Core Alternative ETF 20260130 0 27.03 27.201 27.03 27.201 1300 27.201 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260130 0 53.42 54.63 46 49.63 10166600 49.63 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260130 0 19.47 19.5 19.47 19.476 900 19.039 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260130 0 19.4 19.43 19.22 19.26 32100 19.26 down down correct
CGW.US Invesco Exchange 20260130 0 65.68 65.85 65.13 65.5 154000 65.5 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260130 0 21.86 21.94 21.52 21.63 315500 21.63 down down correct
CHGX.US ETF Series Solutions 20260130 0 28.32 28.32 27.921 28.0178 5180 28.0178 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260130 0 21.4 21.41 21.11 21.14 14100 21.14 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260130 0 24.13 24.13 23.68 23.8575 7560 23.8575 down down correct
CMBS.US iShares Trust 20260130 0 49.27 49.31 49.1101 49.31 34142 49.0215 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260130 0 54.58 57.17 52.11 53.93 105200 53.93 down down correct
CMF.US iShares Trust 20260130 0 57.81 57.9 57.81 57.9 295178 57.6215 up up correct
CNBS.US Amplify ETF Trust 20260130 0 24.92 25.67 24.7 24.76 29200 24.76 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260130 0 99.93 101.14 97.78 98.1 5000 98.1 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260130 0 46.3 46.4 45.84 46.19 107900 46.19 down down correct
COM.US Direxion Shares ETF Trust 20260130 0 31.48 31.495 30.77 31.047 96900 31.047 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260130 0 23.72 23.72 23 23.47 95500 23.47 down down correct
COPX.US Global X Copper Miners ETF 20260130 0 87.75 88.49 82.43 84.81 15178200 84.81 down down correct
CORN.US Teucrium Commodity Trust 20260130 0 17.4 17.48 17.25 17.48 54900 17.48 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260130 0 98.21 98.3297 98.165 98.2 43748 97.4548 down down correct
CPER.US United States Copper Index Fund LP 20260130 0 37.1 37.28 35.38 36.43 4503000 36.43 down down correct
CQQQ.US Invesco China Technology ETF 20260130 0 56.5 56.63 55.45 55.8 847900 55.8 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260130 0 42.27 42.27 41.435 41.92 52800 41.92 down up incorrect
CRBN.US iShares Trust 20260130 0 237.435 237.435 235.81 235.96 5000 235.96 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260130 0 15.18 15.49 14.89 15.26 90000 15.26 up up correct
CSD.US Invesco S&P Spin 20260130 0 112.15 113.02 110.26 110.89 6400 110.89 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260130 0 40.334 40.45 39.35 39.35 1200 39.35 down down correct
CURE.US Direxion Shares ETF Trust 20260130 0 108 110.3 106.96 109.43 53400 109.43 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260130 0 29.77 29.77 29.7 29.7 1100 29.7 down down correct
CVY.US Invesco Zacks Multi 20260130 0 27.95 28.01 27.8 28.01 2100 28.01 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260130 0 94.73 95.085 92.94 93.4 563950 93.1689 down down correct
CWEB.US Direxion Shares ETF Trust 20260130 0 43.88 44.31 42.08 42.61 313500 42.61 down down correct
CWI.US SPDR MSCI ACWI ex 20260130 0 38.15 38.19 37.59 37.76 326300 37.76 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260130 0 69 69 68.342 68.66 11100 68.66 down down correct
CZA.US Invesco Zacks Mid 20260130 0 113.17 114.05 113.17 114.05 1100 114.05 up up correct
DAT.US ProShares Big Data Refiners ETF 20260130 0 39.52 39.52 38.8 38.996 5400 38.996 down down correct
DBA.US Invesco DB Multi 20260130 0 25.81 25.81 25.56 25.66 305100 25.66 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260130 0 43.35 43.37 42.99 42.99 9700 42.99 down down correct
DBB.US Invesco DB Multi 20260130 0 24.32 24.45 23.55 24 884900 24 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260130 0 24.79 24.86 23.95 24.43 2266600 24.43 down up incorrect
DBE.US Invesco DB Energy Fund 20260130 0 20.2 20.36 19.88 20.3 22900 20.3 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260130 0 49.87 49.97 49.55 49.77 788400 49.77 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260130 0 34.8 34.81 34.26 34.6 5200 34.6 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260130 0 49.56 49.65 49.27 49.61 27500 49.61 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260130 0 57.08 57.08 56.84 56.913 6900 56.913 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260130 0 99.82 99.98 98.93 99.32 32400 99.32 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260130 0 29.8 29.875 28.925 29.19 1984200 29.19 down up incorrect
DBO.US Invesco DB Oil Fund 20260130 0 14.01 14.09 13.69 14.03 1116500 14.03 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20260130 0 125.56 125.56 110.59 115.95 89500 115.95 down down correct
DDM.US ProShares Ultra Dow30 20260130 0 58.56 58.87 57.5 58.52 647600 58.52 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260130 0 21.59 21.59 21.56 21.579 9600 21.5051 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260130 0 38.03 38.03 37.75 37.802 600 37.802 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260130 0 37.68 38.16 37.68 38.128 1300 38.128 up up correct
DEM.US WisdomTree Trust 20260130 0 49.96 50.03 49.39 49.59 382300 49.59 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260130 0 35.49 35.86 35.3869 35.75 61377 35.7403 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260130 0 60.46 60.53 60.22 60.53 5700 60.53 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260130 0 64.97 65.15 64.8 65.15 2600 65.15 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260130 0 40.72 40.855 40.4 40.68 3654400 40.68 down down correct
DFAE.US Dimensional ETF Trust 20260130 0 35.41 35.54 34.88 35.04 1361000 35.04 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260130 0 40.36 40.429 39.88 40.04 3415800 40.04 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260130 0 73.56 73.97 72.89 73.42 478200 73.42 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260130 0 63.21 63.57 62.8 63.42 667400 63.42 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260130 0 47.7 47.87 47.385 47.69 1014200 47.69 down up incorrect
DFCF.US Dimensional ETF Trust 20260130 0 42.64 42.68 42.61 42.63 721800 42.5541 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260130 0 75.51 75.51 74.76 74.76 4800 74.76 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260130 0 78.05 81.44 76.985 79.47 241800 79.47 up down incorrect
DFIP.US Dimensional ETF Trust 20260130 0 41.77 41.85 41.756 41.81 99300 41.81 up down incorrect
DFIV.US DFIV 20260130 0 53.24 53.281 52.64 52.9 1476300 52.9 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260130 0 102.2 102.55 102.06 102.39 10200 102.39 up up correct
DFNM.US Dimensional ETF Trust 20260130 0 48.47 48.545 48.47 48.52 78900 48.4182 up up correct
DFSD.US Dimensional ETF Trust 20260130 0 48.13 48.17 48.12 48.16 735800 48.16 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260130 0 75.4 75.61 74.82 75.3 665700 75.3 down down correct
DGP.US DB Gold Double Long ETN 20260130 0 216.99 220.17 189.8 200.24 139100 200.24 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20260130 0 71.51 71.9 71.145 71.83 2517400 71.83 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260130 0 61.69 62 61.07 61.34 262900 61.34 down up incorrect
DGT.US SPDR Series Trust 20260130 0 173.83 174 172.59 173.46 22200 173.46 down up incorrect
DGZ.US DB Gold Short ETN 20260130 0 5.5 5.84 5.11 5.5 77500 5.5
DHS.US WisdomTree U.S. High Dividend Fund 20260130 0 106.6 108.08 106.6 108.025 41380 107.8764 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260130 0 489.11 490.48 484.56 489.03 8112096 488.4235 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260130 0 18.49 18.49 18.445 18.46 90438 18.3079 down down correct
DIG.US ProShares Ultra Oil & Gas 20260130 0 45.41 46.65 44.54 46.53 66600 46.53 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260130 0 85.01 85.01 84.31 84.39 5200 84.39 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260130 0 18.45 18.56 18.31 18.56 175920 18.3607 up up correct
DIVO.US Amplify ETF Trust 20260130 0 45.48 45.65 45.18 45.61 870500 45.4283 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260130 0 32.14 32.14 31.94 32.043 2100 32.043 down down correct
DIVZ.US Listed Funds Trust 20260130 0 37.42 37.721 37.34 37.721 8800 37.6047 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260130 0 59.18 59.78 59.14 59.72 39300 59.72 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260130 0 42.96 43.01 41.48 42.46 238100 42.46 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260130 0 90.6 91.17 90.21 91.07 149817 90.9573 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260130 0 85.43 85.52 84.67 85.02 21400 85.02 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260130 0 32.96 32.97 32.613 32.613 1800 32.613 down down correct
DNL.US WisdomTree Global ex 20260130 0 43.35 43.44 42.77 42.87 89600 42.87 down up incorrect
DOG.US ProShares Short Dow30 20260130 0 23.18 23.38 23.1 23.16 6900500 23.16 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260130 0 70.09 70.23 69.47 69.76 13300 69.76 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260130 0 53.38 53.67 53.07 53.57 206300 53.5638 up up correct
DOO.US WisdomTree International Dividend ex 20260130 0 77.6 78.23 74.58 75.37 98100 75.37 down down correct
DPST.US Direxion Shares ETF Trust 20260130 0 117.51 120.05 114.51 118 336700 118 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260130 0 7.45 7.62 7.261 7.28 10103300 7.28 down down correct
DRN.US Direxion Shares ETF Trust 20260130 0 8.98 9.1 8.74 9.08 724700 9.08 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260130 0 25.03 25.5 24.52 24.52 48600 24.52 down down correct
DSCF.US Discipline Fund ETF 20260130 0 24.63 24.63 24.59 24.59 448 24.59 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260130 0 130.85 131.41 130.14 130.83 73900 130.83 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260130 0 59.64 59.93 59.53 59.93 100800 59.93 up up correct
DSTX.US ETF Series Solutions 20260130 0 32.86 33.07 32.86 32.959 1100 32.959 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260130 0 87.49 88.02 87.19 87.9 33318 87.807 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260130 0 47.16 47.16 46.94 46.94 4200 46.94 down down correct
DTH.US WisdomTree International High Dividend Fund 20260130 0 54.85 54.85 54.15 54.39 79400 54.39 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260130 0 25.51 25.95 24.77 24.77 27300 24.77 down down correct
DUSL.US Direxion Shares ETF Trust 20260130 0 79.95 80.75 78.35 80.588 16600 80.588 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260130 0 5.34 5.84 5.095 5.75 23143600 57.5 up up correct
DVYE.US iShares Inc. 20260130 0 34.31 34.42 33.72 33.93 387800 33.93 down down correct
DWM.US WisdomTree International Equity Fund 20260130 0 72.43 72.53 71.85 72.05 6900 72.05 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260130 0 33.74 33.75 33.56 33.63 3700 33.63 down down correct
DWX.US SPDR S&P International Dividend ETF 20260130 0 45.68 45.69 45.39 45.43 19900 45.43 down down correct
DXD.US ProShares Trust 20260130 0 19.87 20.23 19.76 19.89 725900 19.89 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260130 0 152.45 153.03 151.69 152.73 947000 152.73 up up correct
DYLD.US Two Roads Shared Trust 20260130 0 22.48 22.6 22.48 22.58 6500 22.5168 up up correct
DYNF.US BlackRock ETF Trust 20260130 0 61.65 61.86 61.15 61.51 3842500 61.51 down down correct
DZZ.US DB Gold Double Short ETN 20260130 0 4.78 4.78 3.8 3.97 294200 3.97 down down correct
EAGG.US iShares Trust 20260130 0 47.95 47.99 47.93 47.94 202405 47.6325 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260130 0 29.94 30.03 29.92 29.964 6800 29.964 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260130 0 37.17 37.17 36.888 36.894 2600 36.894 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260130 0 26.9 26.91 26.835 26.91 700 26.91 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260130 0 53.65 53.9434 53.61 53.9434 1363 53.9434 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260130 0 21.78 21.7977 21.66 21.66 334713 21.4676 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260130 0 34.6825 34.69 34.66 34.66 637 34.66 down down correct
ECNS.US iShares Trust 20260130 0 35.49 35.55 35.05 35.21 18400 35.21 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260130 0 30.02 30.09 29.58 29.71 24600 29.71 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260130 0 70.09 70.87 66.62 67.66 414500 67.66 down up incorrect
EDIV.US SPDR Index Shares Funds 20260130 0 41.82 41.82 40.97 41.12 290200 41.12 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260130 0 25.96 25.96 25.75 25.8 2100 25.8 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260130 0 42.1 42.35 41.93 42.32 1314200 42.32 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260130 0 65.1 65.33 64.83 64.85 1286500 64.85 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260130 0 27.18 28.45 26.91 28.08 620100 28.08 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260130 0 29.02 29.13 28.82 28.82 38200 28.82 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260130 0 59.81 60.07 58.83 59.1 73861200 59.1 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260130 0 18.41 18.45 18.39 18.39 4200 18.39 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260130 0 72.63 72.89 71.83 72.02 23800 72.02 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260130 0 46.705 46.705 45.88 46.061 5000 46.061 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260130 0 59.02 59.54 58.79 59.54 19300 59.54 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260130 0 95.14 95.79 92.64 93.3 16700 93.3 down down correct
EEV.US ProShares Trust 20260130 0 15.81 16.14 15.81 16.06 9600 16.06 up up correct
EFA.US iShares MSCI EAFE ETF 20260130 0 101.35 101.54 100.37 100.74 27813400 100.74 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260130 0 52.86 52.91 52.459 52.574 14600 52.574 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260130 0 67.35 67.51 66.98 67.35 24000 67.35
EFO.US ProShares Ultra MSCI EAFE 20260130 0 71.14 71.14 69.65 69.65 9200 69.65 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260130 0 8.14 8.23 8.14 8.22 8300 8.22 up up correct
EFZ.US ProShares Short MSCI EAFE 20260130 0 12.17 12.19 12.08 12.14 102400 12.14 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260130 0 18.05 18.09 17.64 17.65 2406400 17.65 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260130 0 103.76 103.76 102 103.54 3300 102.9982 down down correct
EIRL.US iShares Trust 20260130 0 75.89 75.89 75.09 75.38 4700 75.38 down up incorrect
EIS.US iShares MSCI Israel ETF 20260130 0 119.94 119.99 118.67 118.99 57400 118.99 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260130 0 34.96 34.97 34.7 34.759 28000 34.759 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260130 0 30.29 30.32 30.18 30.24 8200 30.24 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260130 0 29.77 29.99 29.62 29.67 419959 29.5262 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260130 0 24.16 24.16 24.03 24.15 14500 23.9211 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260130 0 25.53 25.6 25.52 25.54 23500 25.3056 up up correct
EMLC.US VanEck Vectors ETF Trust 20260130 0 26.43 26.46 26.2732 26.3 4593114 26.0608 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260130 0 40.08 40.17 39.59 40.1 150500 40.1 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260130 0 34.16 34.44 33.8 33.97 13100 33.97 down up incorrect
EMNT.US EMNT 20260130 0 98.88 98.93 98.88 98.909 3500 98.3101 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260130 0 40.31 40.45 39.46 39.52 54900 39.52 down up incorrect
EMSG.US DBX ETF Trust 20260130 0 39.22 39.22 38.71 38.741 3802 38.741 down up incorrect
EMTY.US ProShares Trust 20260130 0 11.67 11.72 11.616 11.616 1000 11.616 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260130 0 33.92 33.98 33.31 33.84 77341 33.4615 down down correct
EOCT.US Innovator ETFs Trust 20260130 0 32.9 32.9 32.65 32.66 7300 32.66 down down correct
EPHE.US iShares MSCI Philippines ETF 20260130 0 25.94 26.08 25.94 25.97 136700 25.97 up up correct
EPI.US WisdomTree India Earnings Fund 20260130 0 44.73 44.8 44.5 44.78 678100 44.78 up up correct
EPOL.US iShares Trust 20260130 0 38.14 38.35 37.4 37.59 1392000 37.59 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260130 0 54.2 54.36 53.31 53.59 625300 53.59 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260130 0 72.09 72.3 71.58 72.08 33700 72.08 down down correct
EPU.US iShares MSCI Peru ETF 20260130 0 89.73 89.9 85.24 86.6 371200 86.6 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260130 0 19.79 20.14 19.76 19.99 13100 19.99 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260130 0 54.74 54.83 54.415 54.74 15700 54.74
EQL.US ALPS Equal Sector Weight ETF 20260130 0 48.05 48.15 47.69 48.07 56300 48.07 up up correct
EQWL.US Invesco Exchange 20260130 0 120.2 120.83 119.73 120.81 95700 120.81 up up correct
ERTH.US Invesco Exchange 20260130 0 48.4 48.4 47.88 48 5200 48 down down correct
ERX.US Direxion Shares ETF Trust 20260130 0 70.12 72.25 68.88 72.1 725700 72.1 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260130 0 15.62 15.9 15.16 15.17 966600 15.17 down up incorrect
ESBA.US Empire State Realty OP L.P 20260130 0 6.71 6.71 6.47 6.53 10000 6.4847 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20260130 0 79.21 79.48 78.87 79.22 10926 79.1178 up down incorrect
ESGB.US IndexIQ Active ETF Trust 20260130 0 21.21 21.21 21.2003 21.205 4598 21.1187 down down correct
ESGN.US Columbia ETF Trust I 20260130 0 39.25 39.95 38.855 39.015 236959 39.015 down down correct
ESGY.US American Century Sustainable Growth ETF 20260130 0 65.1239 65.1239 65.1239 65.1239 0 65.1111
ETHO.US Etho Climate Leadership U.S. ETF 20260130 0 68.26 68.36 67.92 68 2800 68 down down correct
EUDG.US WisdomTree Trust 20260130 0 39.19 39.19 38.87 38.997 5200 38.997 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260130 0 19.19 19.19 18.36 18.61 144000 18.61 down down correct
EUO.US ProShares Trust II 20260130 0 27.68 27.99 27.66 27.99 41100 27.99 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260130 0 48.28 49.54 46.2 46.8 47700 46.8 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260130 0 105.69 106.04 104.85 105.5 27300 105.5 down down correct
EUSB.US iShares Trust 20260130 0 43.98 44.009 43.95 43.97 167300 43.6906 down down correct
EUSC.US WisdomTree Trust 20260130 0 54.18 54.26 53.82 54 23518 54 down down correct
EVNT.US EVNT 20260130 0 11.54 11.62 11.54 11.55 6600 11.55 up up correct
EVX.US VanEck Vectors ETF Trust 20260130 0 40.53 40.53 40.1 40.5 4300 40.5 down down correct
EWA.US iShares MSCI Australia ETF 20260130 0 28.11 28.21 27.59 27.75 11658200 27.75 down down correct
EWC.US iShares MSCI Canada ETF 20260130 0 55.64 56.42 53.96 54.26 8028200 54.26 down down correct
EWD.US iShares MSCI Sweden ETF 20260130 0 52.76 52.96 52.27 52.27 156000 52.27 down down correct
EWG.US iShares MSCI Germany ETF 20260130 0 43.38 43.45 42.98 43.11 3653000 43.11 down down correct
EWH.US iShares Inc. 20260130 0 23.54 23.61 23.2 23.38 5969200 23.38 down down correct
EWI.US iShares MSCI Italy ETF 20260130 0 56.19 56.3 55.67 55.88 341100 55.88 down down correct
EWJ.US iShares MSCI Japan ETF 20260130 0 85.97 86.17 85.4 85.72 7254100 85.72 down down correct
EWK.US iShares MSCI Belgium ETF 20260130 0 26.26 26.27 26.02 26.08 9800 26.08 down down correct
EWL.US iShares MSCI Switzerland ETF 20260130 0 62.08 62.14 61.43 61.54 534100 61.54 down down correct
EWM.US iShares MSCI Malaysia ETF 20260130 0 29.45 29.5 29.17 29.18 592000 29.18 down down correct
EWN.US iShares MSCI Netherlands ETF 20260130 0 62.86 62.98 62.04 62.27 81600 62.27 down down correct
EWO.US iShares MSCI Austria ETF 20260130 0 38.14 38.16 37.55 37.57 42300 37.57 down down correct
EWP.US iShares MSCI Spain ETF 20260130 0 56.69 56.86 56.11 56.29 486600 56.29 down down correct
EWQ.US iShares MSCI France ETF 20260130 0 45.66 45.74 45.27 45.35 362800 45.35 down down correct
EWS.US iShares MSCI Singapore ETF 20260130 0 28.54 28.64 28.12 28.21 868000 28.21 down down correct
EWT.US iShares MSCI Taiwan ETF 20260130 0 68.85 69.09 67.71 68.06 6749100 68.06 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260130 0 46.28 46.41 45.89 46.16 1839300 46.16 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260130 0 22.54 22.57 22.27 22.57 21500 22.57 up up correct
EWW.US iShares MSCI Mexico ETF 20260130 0 77.83 77.91 74.93 75.12 3387400 75.12 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260130 0 68.2 68.37 67.51 67.65 24000 67.65 down down correct
EWY.US iShares MSCI South Korea ETF 20260130 0 125.22 126.32 122.13 122.41 15376500 122.41 down down correct
EWZ.US iShares MSCI Brazil ETF 20260130 0 37.75 37.93 36.77 37.04 63815900 37.04 down up incorrect
EXI.US iShares Global Industrials ETF 20260130 0 187.18 187.79 186.23 187.79 156600 187.79 up down incorrect
EZA.US iShares MSCI South Africa ETF 20260130 0 74.98 75.85 72.48 73.2 744900 73.2 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260130 0 58.33 58.41 57.7 58.1 13500 58.1 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260130 0 69.13 69.24 68.54 69.09 14000 69.09 down down correct
FAN.US First Trust Global Wind Energy ETF 20260130 0 22.7 22.94 22.44 22.52 60300 22.52 down down correct
FAS.US Direxion Shares ETF Trust 20260130 0 153.52 155.88 150.45 154.04 649400 154.04 up up correct
FAZ.US Direxion Shares ETF Trust 20260130 0 41.57 42.27 40.83 41.31 1327300 41.31 down down correct
FBND.US Fidelity Total Bond ETF 20260130 0 46.01 46.1499 45.98 46.02 3302289 45.861 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260130 0 214.11 215.55 211.67 212.93 57200 212.93 down down correct
FCG.US First Trust Natural Gas ETF 20260130 0 25.46 25.72 25.08 25.61 1241800 25.61 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260130 0 75.6 75.89 74.97 75.45 107400 75.45 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260130 0 47.8 47.9 47.79 47.84 49674 47.6719 up up correct
FDD.US First Trust Exchange 20260130 0 18.46 18.5 18.27 18.36 262700 18.36 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260130 0 49.38 49.55 49.355 49.55 85265 49.2803 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260130 0 103.63 104.06 102.97 103.56 101100 103.56 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260130 0 47.01 47.86 47 47.85 1444600 47.85 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260130 0 67.86 68.12 67.57 68.04 61800 68.04 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260130 0 83.43 84.02 82.85 84.02 7600 84.02 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260130 0 87 87.35 85.659 85.946 33300 85.946 down up incorrect
FDN.US First Trust Exchange 20260130 0 263.46 264.43 259.98 260.63 544300 260.63 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260130 0 61.84 62.17 61.634 62.17 12900 62.17 up up correct
FDVV.US Fidelity High Dividend ETF 20260130 0 58.03 58.19 57.595 58.14 1176300 58.14 up up correct
FEDM.US FEDM 20260130 0 61.56 61.56 61.364 61.364 300 61.364 down down correct
FEIG.US FEIG 20260130 0 41.46 41.46 41.46 41.46 100 41.1507
FENY.US Fidelity MSCI Energy Index ETF 20260130 0 27.95 28.32 27.66 28.28 8464900 28.28 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260130 0 54.84 54.88 54.31 54.48 52100 54.48 down up incorrect
FEUS.US FEUS 20260130 0 74.46 74.653 74.46 74.653 500 74.653 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260130 0 67.24 67.45 66.58 66.8 2270400 66.8 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260130 0 22.156 22.156 22.156 22.156 100 22.156
FFND.US Northern Lights Fund Trust II 20260130 0 30.96 30.96 30.75 30.825 19000 30.825 down down correct
FFTY.US Innovator ETFs Trust 20260130 0 37.15 37.755 35.69 35.75 214000 35.75 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260130 0 32.05 32.23 31.85 32 232300 32 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260130 0 73.78 74.21 73.48 74.13 193300 74.13 up up correct
FIDI.US Fidelity International High Dividend ETF 20260130 0 27.23 27.311 27.03 27.15 118600 27.15 down down correct
FIDU.US Fidelity Covington Trust 20260130 0 88.73 89.36 87.89 88.85 120000 88.85 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260130 0 6.94 7 4.72 4.74 140300 4.74 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260130 0 43.43 43.67 43.26 43.32 82700 43.1849 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260130 0 24.69 24.974 24.45 24.71 41099 24.71 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260130 0 25.945 25.972 25.935 25.94 44300 25.7652 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260130 0 92.835 92.835 91.59 92.06 8900 92.06 down down correct
FIVA.US Fidelity International Value Factor ETF 20260130 0 36.77 36.82 36.25 36.49 198500 36.49 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260130 0 67.05 67.9 66.1299 66.3 8607 66.3 down down correct
FIW.US First Trust Exchange 20260130 0 112.74 113.1 111.77 112.74 42800 112.74
FLAU.US Franklin FTSE Australia ETF 20260130 0 33.75 33.825 33.09 33.21 17500 33.21 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260130 0 32.3 32.3 31.76 31.81 11300 31.81 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260130 0 22.86 22.969 22.365 22.44 84700 22.44 down down correct
FLCA.US Franklin Templeton ETF Trust 20260130 0 49.72 49.92 48.29 48.49 46700 48.49 down down correct
FLCB.US Franklin Templeton ETF Trust 20260130 0 21.69 21.7 21.65 21.69 1265000 21.544
FLCH.US Franklin FTSE China ETF 20260130 0 25 25.05 24.54 24.695 118300 24.695 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260130 0 21.7 21.73 21.69 21.71 267945 21.5652 up up correct
FLEE.US Franklin FTSE Europe ETF 20260130 0 38.5 38.61 38.17 38.33 185200 38.33 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260130 0 35.5 35.535 35.16 35.37 55700 35.37 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20260130 0 34.3 34.3 34 34 5600 34 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260130 0 20.55 20.56 20.5372 20.545 326176 20.4157 down up incorrect
FLIN.US Franklin FTSE India ETF 20260130 0 36.94 37.12 36.79 37.04 3336200 37.04 up up correct
FLJH.US Franklin Templeton ETF Trust 20260130 0 39.42 39.53 39.19 39.53 51400 39.53 up up correct
FLJP.US Franklin FTSE Japan ETF 20260130 0 36.67 36.73 36.45 36.58 1751000 36.58 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260130 0 40.88 41.3 40 40.07 212100 40.07 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260130 0 28.24 28.26 27.55 27.6 63800 27.6 down down correct
FLLV.US Franklin Templeton ETF Trust 20260130 0 64.24 64.5801 64.1663 64.54 8696 64.54 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20260130 0 23.93 23.94 23.88 23.91 219606 23.7993 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260130 0 25.11 25.14 25.1 25.11 1075770 24.9602
FLMX.US Franklin FTSE Mexico ETF 20260130 0 38.4 38.4 36.87 36.95 29100 36.95 down up incorrect
FLRG.US Fidelity Covington Trust 20260130 0 38.69 38.69 38.4 38.645 34000 38.645 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260130 0 30.83 30.85 30.8258 30.85 1258358 30.6426 up up correct
FLRT.US Pacer Funds Trust 20260130 0 47.12 47.13 47.06 47.12 117695 46.8276
FLSA.US Franklin FTSE Saudi Arabia ETF 20260130 0 34.42 34.42 34.34 34.34 1000 34.34 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260130 0 27.42 27.42 26.71 27.01 248600 27.01 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260130 0 42.93 43.01 42.56 42.616 10500 42.616 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260130 0 50.65 50.7699 50.65 50.75 28033 50.5858 up up correct
FLTR.US VanEck Vectors ETF Trust 20260130 0 25.57 25.58 25.57 25.58 478400 25.3993 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260130 0 66.7 67.01 65.68 66 1075600 66 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260130 0 25.08 25.11 25.08 25.095 300400 24.9432 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260130 0 16.37 18.25 13.86 15.01 96300 15.01 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260130 0 57.99 58.32 57.17 57.66 35700 57.66 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260130 0 48.71 49.43 48.02 48.16 22400 48.16 down down correct
FMNY.US First Trust Exchange 20260130 0 26.8 26.87 26.78 26.78 19500 26.6971 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260130 0 13.455 13.455 13.225 13.285 2800 13.285 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260130 0 76.21 76.37 75.64 76.22 133300 76.22 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260130 0 33.35 33.54 33.08 33.35 871300 33.35
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260130 0 27.65 27.75 27.48 27.73 112000 27.73 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260130 0 47.76 47.86 47.26 47.45 109900 47.45 down down correct
FNDE.US Schwab Strategic Trust 20260130 0 39.29 39.41 38.6 38.83 2075000 38.83 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260130 0 48.9 48.96 48.33 48.56 2167400 48.56 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260130 0 28.32 28.41 28.13 28.38 5819800 28.38 up up correct
FNGD.US MicroSectors FANG+ Index 20260130 0 5.685 5.815 5.59 5.72 5799710 57.2 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260130 0 193 194.01 191.025 191.98 11100 191.98 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260130 0 109.66 110.82 108.4 108.78 11400 108.78 down down correct
FNGS.US MicroSectors FANG+ ETN 20260130 0 65.93 66.53 65.74 65.994 38300 65.994 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260130 0 22.74 23.09 22.17 22.54 4301989 22.54 down down correct
FORH.US ETF Opportunities Trust 20260130 0 24.87 24.87 24.7398 24.7398 291 24.7398 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260130 0 18.3 18.31 18.285 18.3 1329661 18.2082
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260130 0 19.46 19.46 19.4375 19.44 282273 19.3552 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260130 0 168.06 169.53 162.31 163.67 19400 163.67 down down correct
FQAL.US Fidelity Quality Factor ETF 20260130 0 76.85 77.14 76.42 76.71 39000 76.71 down down correct
FREL.US Fidelity Covington Trust 20260130 0 27.51 27.6 27.25 27.59 225300 27.59 up up correct
FRI.US First Trust S&P REIT Index Fund 20260130 0 27.98 28.11 27.81 28.11 11600 28.11 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260130 0 21.49 21.62 20.985 21.07 20600 21.07 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260130 0 44.25 44.29 44.12 44.21 197300 44.0753 down down correct
FSIG.US First Trust Exchange 20260130 0 19.16 19.17 19.15 19.16 367697 19.0878
FSMB.US First Trust Short Duration Managed Municipal ETF 20260130 0 20.11 20.12 20.1 20.115 101022 20.0623 up up correct
FSMD.US Fidelity Covington Trust 20260130 0 45.8 45.861 45.281 45.7 87800 45.7 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260130 0 52.22 52.86 52.01 52.86 192900 52.86 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260130 0 225.81 226.91 221.79 222.96 650600 222.96 down down correct
FTSD.US Franklin ETF Trust 20260130 0 91.15 91.2899 91.14 91.2328 20462 90.6315 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260130 0 20.11 20.12 20.105 20.12 150763 20.074 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260130 0 56.02 56.23 55.48 56.07 211900 56.07 up up correct
FVAL.US Fidelity Value Factor ETF 20260130 0 73.87 74.11 73.56 73.83 34800 73.83 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260130 0 47.61 47.89 47.37 47.88 2343300 47.88 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260130 0 69.4 69.575 68.78 69 125911 68.8861 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260130 0 132.3 132.39 131.64 131.64 9098 131.2055 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260130 0 72.21 72.2999 71.76 71.79 148852 71.7764 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260130 0 68.82 68.95 68.36 68.83 6000 68.83 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260130 0 109.98 110.018 109.44 109.47 251379 109.3369 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260130 0 114.99 115.11 114.38 114.4 194200 114.4 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260130 0 64.56 65.28 64.37 65.26 405700 65.26 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260130 0 113.99 114.51 113.41 114.33 259800 114.33 up up correct
FXI.US iShares Trust 20260130 0 40.07 40.19 39.36 39.61 52440200 39.61 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260130 0 171.99 172.77 169.18 169.63 14700 169.63 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260130 0 18.18 18.37 17.98 18.35 1026300 18.35 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260130 0 60.94 61.15 60.55 60.98 87100 60.98 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260130 0 16.59 17.06 16.29 16.92 4900 16.92 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260130 0 46.54 46.65 46.07 46.61 1163300 46.61 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260130 0 59.56 59.63 59.41 59.42 477700 59.42 down down correct
FXZ.US First Trust Exchange 20260130 0 72.42 73.09 71.04 71.87 93700 71.87 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260130 0 51.05 51.05 50.72 50.85 5300 50.85 down down correct
GAMR.US ETF Managers Trust 20260130 0 87 87 86.38 86.399 600 86.399 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260130 0 100.2 100.21 100.2 100.2 806341 99.6529
GBLD.US Invesco MSCI Green Building ETF 20260130 0 18.4299 18.46 18.34 18.374 18213 18.2083 down up incorrect
GBUG.US iPath Gold ETN 20260130 0 49.19 50.57 46.01 46.745 510400 46.745 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260130 0 23.28 23.38 22.1 22.44 124200 22.44 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260130 0 41.629 41.65 41.5981 41.62 492701 41.3837 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260130 0 42.31 42.31 41.78 41.81 20400 41.81 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260130 0 35.12 35.218 35.1 35.218 30300 35.218 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260130 0 98.91 101.88 93.12 94.2 102904800 94.2 down up incorrect
GDXD.US MicroSectors Gold Miners 20260130 0 4.96 5.63 4.62 5.46 2857340 54.6 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260130 0 130.06 134.95 122.27 124.09 22121000 124.09 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260130 0 341.51 384 268 284.07 2199700 284.07 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260130 0 45.46 45.64 44.82 45.0114 87450 45.0114 down down correct
GGRW.US Gabelli ETFs Trust 20260130 0 35.183 35.183 35.183 35.183 100 35.183
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260130 0 45.46 45.5699 45.455 45.5699 11500 45.0932 up up correct
GIGB.US Goldman Sachs ETF Trust 20260130 0 46.43 46.48 46.41 46.42 95629 46.0958 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260130 0 73.57 73.73 72.63 73.24 27400 73.24 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260130 0 74.66 74.68 74.19 74.303 3200 74.303 down down correct
GLD.US SPDR Gold Trust 20260130 0 466.25 470.06 430.8 444.95 86593500 444.95 down down correct
GLDM.US World Gold Trust 20260130 0 100.4 101.2 92.74 96.01 72714300 96.01 down down correct
GLDX.US USCF ETF Trust 20260130 0 39.56 39.56 37.07 37.9626 17955 37.9626 down down correct
GLIN.US VanEck Vectors ETF Trust 20260130 0 45.31 45.33 45.1 45.33 13100 45.33 up up correct
GLL.US ProShares Trust II 20260130 0 18.64 21.25 18.38 19.78 63412000 19.78 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260130 0 38.08 38.2 37.272 37.41 17300 37.41 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260130 0 256.15 259.68 219.45 233.84 811200 233.84 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260130 0 144.65 145.46 143.27 143.61 11400 143.61 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260130 0 69.15 69.38 67.41 68.15 548100 68.15 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260130 0 49.06 50.2 45.681 46.34 127400 46.34 down up incorrect
GOEX.US Global X Funds 20260130 0 91.5 94.52 86.08 86.77 83000 86.77 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260130 0 61.03 61.26 60.89 61.25 8900 61.25 up down incorrect
GREK.US Global X MSCI Greece ETF 20260130 0 75.05 75.05 73.41 73.75 97300 73.75 down down correct
GRN.US iPath Series B Carbon ETN 20260130 0 31.76 31.91 31.68 31.9 800 31.9 up up correct
GRNB.US VanEck Vectors ETF Trust 20260130 0 24.42 24.43 24.39 24.411 65584 24.2441 down down correct
GSEU.US Goldman Sachs ETF Trust 20260130 0 47.8 47.93 47.46 47.56 18500 47.56 down up incorrect
GSG.US iShares S&P GSCI Commodity 20260130 0 25.67 25.71 25 25.48 6969900 25.48 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260130 0 44.93 45 44.44 44.59 465900 44.59 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260130 0 47.81 47.832 47.81 47.832 100 47.5294 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260130 0 49.57 49.57 49.36 49.533 5900 49.533 down down correct
GSLC.US Goldman Sachs ETF Trust 20260130 0 133.5 133.79 132.47 133.33 194600 133.33 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260130 0 37.35 37.46 37.35 37.46 2300 37.46 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260130 0 79.15 79.331 78.101 78.6 32500 78.6 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260130 0 50.26 50.26 50.25 50.25 558981 50.0767 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260130 0 42.58 42.96 41.47 41.52 4500 41.52 down down correct
GTO.US Invesco Total Return Bond ETF 20260130 0 47.46 47.5 47.44 47.44 149079 47.2622 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260130 0 51.51 51.57 50.19 50.64 1149000 50.64 down down correct
GURU.US Global X Guru Index ETF 20260130 0 61.38 61.44 61.38 61.44 500 61.44 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260130 0 26.2 26.81 25.54 26.79 2150600 26.79 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260130 0 161.9 161.9 158.029 158.898 8200 158.898 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260130 0 44.22 44.31 43.57 43.83 64900 43.83 down down correct
GXC.US SPDR Index Shares Funds 20260130 0 102.82 103.12 101.3 102.05 15400 102.05 down down correct
GXG.US Global X MSCI Colombia ETF 20260130 0 42.93 43.15 41.85 41.96 196727 41.96 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260130 0 13.8 13.8 13.6 13.63 11400 13.5481 down down correct
HACK.US ETF Series Solutions 20260130 0 77.44 77.84 76.99 77.25 63800 77.25 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260130 0 35.625 35.625 34.737 34.737 1600 34.737 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260130 0 68.04 68.2 66.63 67.28 38800 67.28 down down correct
HAUZ.US DBX ETF Trust 20260130 0 24.44 24.48 24.26 24.39 67300 24.39 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260130 0 41.46 41.54 41.22 41.29 122500 41.29 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260130 0 32.19 32.19 31.91 32.07 116300 32.07 down down correct
HDG.US ProShares Hedge Replication ETF 20260130 0 52.55 52.57 52.34 52.37 3900 52.37 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260130 0 16.54 16.58 16.39 16.42 65600 16.42 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260130 0 16.11 16.65 16.11 16.638 1300 16.3974 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260130 0 36.9 36.9 36.69 36.844 1900 36.844 down down correct
HDV.US iShares Core High Dividend ETF 20260130 0 130.59 132.31 130.27 132.19 618100 132.19 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260130 0 54.25 54.44 54.04 54.35 31200 54.35 up up correct
HEQT.US Simplify Exchange Traded Funds 20260130 0 32.36 32.505 32.355 32.45 52400 32.45 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260130 0 55.46 55.52 55.14 55.36 13100 55.36 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260130 0 45.3 45.4 45.165 45.25 58400 45.25 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260130 0 34.43 34.86 34.16 34.31 199800 34.31 down down correct
HHH.US ETF Managers Trust 20260130 0 82.68 82.8 80.85 81.66 332900 81.66 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260130 0 74.26 76.022 70.21 71.91 89500 71.91 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260130 0 4.3 4.57 4.242 4.51 279140 45.1 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260130 0 12.08 12.143 11.86 11.89 59914 11.7829 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260130 0 39.44 39.44 39.3465 39.41 53198 39.2983 down down correct
HOLD.US AdvisorShares Trust 20260130 0 31.54 31.54 30.835 30.835 900 30.835 down down correct
HOMZ.US ETF Series Solutions 20260130 0 47.01 47.01 46.31 46.7697 1793 46.6775 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260130 0 40.46 40.51 40.2 40.399 12300 40.399 down down correct
HTAB.US Hartford Exchange 20260130 0 19.16 19.18 19.15 19.16 26700 19.1027
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260130 0 36.63 36.739 36.375 36.52 4900 36.52 down down correct
HTRB.US Hartford Total Return Bond ETF 20260130 0 34.16 34.1777 34.135 34.16 361892 34.0442
HTUS.US Exchange Traded Concepts Trust 20260130 0 39.982 40.13 39.95 40.035 3900 40.035 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260130 0 39.3 39.398 39.04 39.398 5200 39.398 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260130 0 47.34 47.38 47.28 47.38 43700 46.9226 up up correct
HYDW.US DBX ETF Trust 20260130 0 47.26 47.319 47.24 47.319 900 46.9118 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260130 0 20.18 20.22 20.175 20.19 171425 19.976 up up correct
HYG.US iShares Trust 20260130 0 80.92 81.13 80.92 81.12 59848039 80.3276 up up correct
HYGH.US iShares U.S. ETF Trust 20260130 0 86.71 86.88 86.67 86.74 33796 85.8397 up up correct
HYGV.US FlexShares Trust 20260130 0 40.97 41.02 40.93 41 210900 40.53 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260130 0 37.01 37.075 37 37.05 2191612 36.6717 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260130 0 25.09 25.13 25.09 25.1 743686 24.914 up up correct
HYS.US PIMCO 0 20260130 0 95.09 95.21 94.96 95.18 229371 93.9888 up up correct
HYTR.US CP High Yield Trend ETF 20260130 0 21.83 21.85 21.81 21.845 52100 21.6483 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260130 0 42.405 42.435 42.315 42.3722 21431 41.9323 down down correct
IAI.US iShares U.S. Broker 20260130 0 184.3 185.56 182.63 184.42 106300 184.42 up up correct
IAK.US iShares U.S. Insurance ETF 20260130 0 132.28 133.01 131.66 133 52500 133 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260130 0 31.26 31.29 31.22 31.26 7200 31.26
IAT.US iShares U.S. Regional Banks ETF 20260130 0 57.75 58.24 57.42 58.02 170100 58.02 up up correct
IAU.US iShares Gold Trust 20260130 0 95.49 96.27 88.19 91.2 76121500 91.2 down down correct
IAUM.US iShares® Gold Trust Micro 20260130 0 50.55 50.967 46.7 48.48 55596700 48.48 down down correct
IBD.US Northern Lights Fund Trust IV 20260130 0 24.27 24.27 24.09 24.15 52986 24.0727 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260130 0 24.29 24.29 24.27 24.28 660479 24.1161 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260130 0 24.35 24.37 24.33 24.36 457631 24.1906 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260130 0 25.56 25.56 25.525 25.54 833034 25.3539 down up incorrect
IBDU.US iShares Trust 20260130 0 23.52 23.52 23.479 23.52 622500 23.3446
IBDV.US iShares Trust 20260130 0 22.13 22.2 22.12 22.145 569600 21.9819 up down incorrect
IBDW.US iShares Trust 20260130 0 21.2 21.23 21.195 21.22 446800 21.0587 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260130 0 32.9 32.9 32.61 32.68 120715 32.5428 down down correct
IBUY.US Amplify Online Retail ETF 20260130 0 71.89 71.89 71.41 71.574 4400 71.574 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260130 0 87.1 87.216 86.04 86.31 2656300 86.31 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260130 0 37.99 38.11 37.56 37.7 61600 37.7 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260130 0 34.91 34.95 34.72 34.79 13000 34.79 down up incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20260130 0 58.4 58.5 57.58 57.78 549900 57.78 down up incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260130 0 28.82 28.99 28.45 28.51 59100 28.51 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260130 0 40.52 40.58 40.22 40.25 67600 40.25 down up incorrect
IDRV.US iShares Trust 20260130 0 38.97 39.18 38.2 38.327 49200 38.327 down up incorrect
IDU.US iShares U.S. Utilities ETF 20260130 0 109.68 109.97 108.6 109.81 86000 109.81 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260130 0 15.8 15.94 15.54 15.61 118200 15.61 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260130 0 73.44 73.7 72.29 72.56 23566400 72.56 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260130 0 74.64 74.77 73.915 74.23 1488400 74.23 down down correct
IEV.US iShares Trust 20260130 0 72.15 72.2 71.42 71.73 269700 71.73 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260130 0 25.38 25.58 24.97 25.5 501400 25.5 up up correct
IFED.US IFED 20260130 0 44.492 44.492 44.492 44.492 100 44.492
IG.US Principal Exchange 20260130 0 20.92 20.9899 20.92 20.9607 29898 20.7936 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260130 0 24.83 24.87 24.8001 24.87 60395 24.658 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260130 0 50.75 50.835 50.68 50.68 2682970 50.2407 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260130 0 130.86 131.51 128.33 128.99 625600 128.99 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260130 0 46.46 46.66 46.06 46.18 151500 46.18 down down correct
IHDG.US WisdomTree Trust 20260130 0 50.19 50.25 49.9 50.17 132900 50.17 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260130 0 86.29 86.85 85.61 86.68 36300 86.68 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260130 0 45.54 45.86 45.16 45.54 216000 45.54
IHI.US iShares U.S. Medical Devices ETF 20260130 0 59.6 60.15 59.37 60.08 1502400 60.08 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260130 0 22.36 22.36 22.27 22.29 23059 22.0996 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260130 0 24.83 24.8422 24.83 24.8422 1008 24.7576 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260130 0 37.11 37.12 36.89 36.995 20000 36.995 down up incorrect
IJH.US iShares Trust 20260130 0 68.88 69.44 68.23 68.67 24854100 68.67 down up incorrect
IJJ.US iShares S&P Mid 20260130 0 136.86 137.35 135.75 136.86 118900 136.86
IJK.US iShares S&P Mid 20260130 0 101.45 102.62 100.38 100.7 155600 100.7 down down correct
IJR.US iShares Core S&P Small 20260130 0 126.91 127.82 125.96 127.03 8859300 127.03 up up correct
IJS.US iShares S&P Small 20260130 0 120.74 121.57 119.99 121.1 168900 121.1 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260130 0 34.416 34.416 34.195 34.24 16500 34.24 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260130 0 95.66 95.95 95.01 95.64 12200 95.64 down down correct
ILCG.US iShares Morningstar Growth ETF 20260130 0 105.13 105.68 104.25 104.66 47900 104.66 down up incorrect
ILCV.US iShares Morningstar Value ETF 20260130 0 96.04 96.42 95.61 96.34 49800 96.34 up down incorrect
ILDR.US First Trust Exchange 20260130 0 33.41 33.565 32.775 32.893 40400 32.893 down up incorrect
ILF.US iShares Latin America 40 ETF 20260130 0 36.21 36.32 35.18 35.36 5436700 35.36 down up incorrect
ILTB.US iShares Trust 20260130 0 49.84 49.93 49.76 49.76 51769 49.3648 down up incorrect
IMCB.US iShares Morningstar Mid 20260130 0 85.52 85.76 84.6 85.18 58500 85.18 down up incorrect
IMCG.US iShares Morningstar Mid 20260130 0 82.85 83.22 81.47 81.91 139200 81.91 down up incorrect
IMTB.US iShares Core 5 20260130 0 44.2701 44.3227 44.27 44.27 14289 43.9495 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260130 0 51.24 51.37 50.5 50.69 1458100 50.69 down down correct
INCO.US Columbia India Consumer ETF 20260130 0 61.21 61.48 60.94 61.26 100400 61.26 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260130 0 51.85 51.9 51.23 51.84 23300 51.84 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260130 0 38.55 38.56 38.22 38.56 10398 38.5324 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260130 0 50.01 50.17 48.69 48.94 3050900 48.94 down down correct
INKM.US SSGA Active Trust 20260130 0 33.81 33.85 33.72 33.85 6100 33.85 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260130 0 24.32 24.33 24.29 24.32 107000 24.1957
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260130 0 40.01 40.06 39.587 39.69 214400 39.69 down down correct
IOCT.US Innovator ETFs Trust 20260130 0 35.95 35.95 35.695 35.71 11000 35.71 down down correct
IOO.US iShares Global 100 ETF 20260130 0 128.67 129.34 128.04 128.84 237200 128.84 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260130 0 78.06 78.07 77.372 77.73 46700 77.73 down down correct
IPAY.US ETF Series Solutions 20260130 0 48.98 49 48.36 48.6 21000 48.6 down down correct
IPO.US Renaissance IPO ETF 20260130 0 46.02 46.13 44.6 44.65 46100 44.65 down down correct
IPOS.US Renaissance International IPO ETF 20260130 0 19.46 19.46 19.23 19.25 3100 19.25 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260130 0 32.65 32.71 32.29 32.43 105600 32.43 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260130 0 39.38 39.38 38.9 39.09 3600 39.09 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260130 0 48.05 48.12 47.46 47.61 1427300 47.61 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260130 0 37.02 37.02 36.72 36.812 3000 36.812 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260130 0 55.633 55.633 55.35 55.425 1000 55.425 down down correct
ISCB.US iShares Morningstar Small 20260130 0 67.54 67.64 67.32 67.64 2500 67.64 up up correct
ISCF.US iShares Trust 20260130 0 44.34 44.39 43.84 44.02 67700 44.02 down down correct
ISCG.US iShares Morningstar Small 20260130 0 57.89 58.27 57.1 57.47 22500 57.47 down down correct
ISCV.US iShares Morningstar Small 20260130 0 71.64 71.93 71.21 71.66 9500 71.66 up up correct
ISRA.US VanEck Vectors Israel ETF 20260130 0 63.44 63.45 62.87 62.87 3800 62.87 down down correct
ISWN.US Amplify ETF Trust 20260130 0 22.162 22.162 22.162 22.162 300 22.162
ITAN.US Alpha Architect ETF Trust 20260130 0 38.17 38.17 37.85 37.975 5800 37.975 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260130 0 61.66 61.99 60.91 61.025 4500 61.025 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260130 0 151.18 151.64 150.02 150.98 9113500 150.98 down down correct
IVE.US iShares Trust 20260130 0 216.21 217.59 215.13 217.24 821100 217.24 up up correct
IVES.US ETF Managers Trust 20260130 0 32.94 33.03 32.03 32.22 744200 32.22 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260130 0 40.69 40.76 40.34 40.5 1657200 40.5 down down correct
IVOG.US Vanguard S&P Mid 20260130 0 126.43 127.17 124.47 125.19 13100 125.19 down down correct
IVOL.US Krane Shares Trust 20260130 0 18.85 18.97 18.85 18.96 219400 18.9029 up up correct
IVOO.US Vanguard Admiral Funds 20260130 0 116.67 117.51 115.61 116.37 55800 116.37 down down correct
IVOV.US Vanguard S&P Mid 20260130 0 105.07 105.38 104.33 105.14 21700 105.14 up up correct
IVV.US iShares Core S&P 500 ETF 20260130 0 694.86 697.33 690.2 695.03 11124800 695.03 up up correct
IVW.US iShares S&P 500 Growth ETF 20260130 0 124.42 125.03 123.42 123.89 4376800 123.89 down down correct
IWB.US iShares Russell 1000 ETF 20260130 0 378.66 379.87 376 378.46 2043100 378.46 down down correct
IWC.US iShares Micro 20260130 0 168.7 169.84 165.88 166.88 164900 166.88 down down correct
IWD.US iShares Russell 1000 Value ETF 20260130 0 219.44 220.37 218.05 219.86 5007700 219.86 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260130 0 52.09 52.135 51.66 52.135 200 52.135 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260130 0 467.49 469.15 463.84 465.95 2481100 465.95 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260130 0 55.175 55.175 55.175 55.175 2200 55.175
IWL.US iShares Russell Top 200 ETF 20260130 0 172.07 172.67 171.18 172.28 56500 172.28 up up correct
IWM.US iShares Trust 20260130 0 261.07 262.98 257.94 259.65 59164200 259.65 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260130 0 25.76 25.807 25.55 25.807 1500 25.807 up up correct
IWN.US iShares Russell 2000 Value ETF 20260130 0 193.72 195.05 192.18 193.88 1151000 193.88 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260130 0 339.89 342.95 334.82 336.33 720300 336.33 down down correct
IWP.US iShares Russell Mid 20260130 0 137.56 138.31 135.05 135.65 1368900 135.65 down down correct
IWR.US iShares Russell Mid 20260130 0 99.71 100.18 98.44 99.18 2705400 99.18 down down correct
IWS.US iShares Russell Mid 20260130 0 147.4 147.9 145.77 146.96 709400 146.96 down down correct
IWV.US iShares Russell 3000 ETF 20260130 0 393.17 394.31 390.31 392.67 313700 392.67 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260130 0 95.69 96.21 95.35 96.1 515800 96.1 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260130 0 272.97 274.01 271.01 272.3 683800 272.3 down up incorrect
IXC.US iShares Global Energy ETF 20260130 0 47.14 47.5 46.55 47.4 393600 47.4 up down incorrect
IXG.US iShares Global Financials ETF 20260130 0 122.55 122.55 121.1 121.72 10900 121.72 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260130 0 98.48 98.84 98.06 98.77 186100 98.77 up down incorrect
IXN.US iShares Global Tech ETF 20260130 0 108.18 108.68 106.58 107.13 265700 107.13 down up incorrect
IXP.US iShares Global Comm Services ETF 20260130 0 125.88 126.21 125.34 125.84 18900 125.84 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260130 0 103.94 104.04 103.28 103.83 79200 103.83 down down correct
IYE.US iShares U.S. Energy ETF 20260130 0 53.26 54.05 52.8 53.97 2423900 53.97 up down incorrect
IYF.US iShares U.S. Financials ETF 20260130 0 127.5 128.08 126.67 127.7 343700 127.7 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20260130 0 90.56 90.64 89.64 90.28 87900 90.28 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260130 0 64.72 65.07 64.4 64.97 462500 64.97 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260130 0 70.48 71.48 70.24 71.47 181200 71.47 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260130 0 171.49 173.19 168.54 170.29 104400 170.29 down down correct
IYR.US iShares U.S. Real Estate ETF 20260130 0 96.02 96.3 95.11 96.21 9894200 96.21 up up correct
IYW.US iShares U.S. Technology ETF 20260130 0 200.72 201.31 197.24 198.37 1561000 198.37 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260130 0 168.31 168.58 167.08 168.1 28600 168.1 down down correct
JAAA.US Janus Detroit Street Trust 20260130 0 50.65 50.68 50.64 50.67 11690100 50.4771 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260130 0 46.5 46.55 46.47 46.52 39438 46.2074 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260130 0 54.909 54.909 54.909 54.909 100 54.909
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260130 0 1.89 2.07 1.78 2.02 6196895 40.4 up up correct
JEPI.US J.P. Morgan Exchange 20260130 0 58.48 58.595 58.16 58.56 6366400 57.874 up up correct
JETS.US U.S. Global Jets ETF 20260130 0 28.23 28.62 27.81 27.95 3667600 27.95 down down correct
JHCB.US John Hancock Exchange 20260130 0 21.51 21.55 21.51 21.53 19900 21.4735 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260130 0 35.69 35.71 34.89 35.07 135600 35.07 down down correct
JHMB.US John Hancock Exchange 20260130 0 22.28 22.28 22.21 22.22 163400 22.1634 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260130 0 43.92 43.98 43.481 43.66 115300 43.66 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260130 0 81.71 81.91 81.21 81.73 37100 81.73 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260130 0 68.75 68.97 67.823 68.38 160700 68.38 down down correct
JHMU.US John Hancock Exchange 20260130 0 26.425 26.425 26.4 26.41 3700 26.3619 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260130 0 44.66 44.848 44.31 44.54 33800 44.54 down down correct
JIG.US J.P. Morgan Exchange 20260130 0 78.44 78.52 77.21 77.5 20700 77.5 down down correct
JIGB.US J.P. Morgan Exchange 20260130 0 45.975 46.015 45.975 46 1438 45.6342 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260130 0 95.66 95.9501 95.01 95.64 12165 95.64 down down correct
JKE.US iShares Morningstar Growth ETF 20260130 0 105.13 105.6791 104.25 104.66 47885 104.66 down down correct
JKF.US iShares Morningstar Value ETF 20260130 0 96.04 96.4196 95.61 96.338 49830 96.338 up up correct
JKG.US iShares Morningstar Mid 20260130 0 85.52 85.76 84.6 85.18 58497 85.18 down down correct
JKJ.US iShares Morningstar Small 20260130 0 67.54 67.64 67.322 67.64 2488 67.64 up up correct
JKK.US iShares Morningstar Small 20260130 0 57.89 58.265 57.095 57.47 22499 57.47 down down correct
JMBS.US Janus Henderson Mortgage 20260130 0 45.72 45.76 45.65 45.75 780729 45.5621 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260130 0 70.59 70.955 69.75 70.07 64000 70.07 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260130 0 97.71 97.87 97.66 97.82 4831033 96.7353 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260130 0 263 283 226.92 235.2 873900 235.2 down down correct
JOJO.US Tidal ETF Trust 20260130 0 15.66 15.697 15.66 15.697 1400 15.5661 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260130 0 65.45 66.38 64 64.35 514300 64.35 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260130 0 65.32 65.38 64.39 64.63 49900 64.63 down down correct
JPIE.US J.P. Morgan Exchange 20260130 0 46.48 46.49 46.46 46.485 1137400 46.0745 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260130 0 72.24 72.24 71.45 71.78 23000 71.78 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260130 0 40.41 40.44 40.41 40.4388 2573 40.0666 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260130 0 113.37 113.63 112.41 113.29 7500 113.29 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260130 0 53.03 53.421 52.771 53.09 8000 53.09 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260130 0 128.867 129.331 128.47 129.331 2800 129.331 up up correct
JPXN.US iShares JPX 20260130 0 92.09 92.12 91.66 92.02 16500 92.02 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260130 0 64.11 64.33 63.58 63.9 461100 63.9 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260130 0 47.69 47.71 47.68 47.695 201700 47.3551 up up correct
JSTC.US Tidal ETF Trust 20260130 0 20.83 20.86 20.65 20.681 48000 20.681 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260130 0 62.49 62.59 62.26 62.574 1700 62.574 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260130 0 98.245 98.425 98 98.143 2300 98.143 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260130 0 51.06 51.08 50.5 50.78 32400 50.78 down down correct
JXI.US iShares Global Utilities ETF 20260130 0 81.77 81.87 81.05 81.56 15900 81.56 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260130 0 31.79 31.79 31.21 31.26 13300 31.26 down down correct
KBA.US KraneShares Trust 20260130 0 31 31.01 30.65 30.8 340000 30.8 down down correct
KBE.US SPDR S&P Bank ETF 20260130 0 63.55 63.96 62.97 63.57 2380600 63.57 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260130 0 15.3 15.3 15.16 15.214 44500 15.214 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260130 0 155.42 156.67 154.59 155.87 14700 155.87 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260130 0 27.45 27.45 26.805 26.96 12100 26.96 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260130 0 41.81 41.82 41.021 41.2 39700 41.2 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260130 0 26.58 26.596 26.58 26.596 400 26.596 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260130 0 27.56 27.609 27.2 27.22 8700 27.22 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260130 0 24.76 24.76 24.71 24.745 9000 24.5595 down down correct
KIE.US SPDR S&P Insurance ETF 20260130 0 58.23 58.63 57.89 58.44 2121700 58.44 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260130 0 54.78 54.93 54.5 54.5085 1024 54.5085 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260130 0 26.3 26.44 25.95 25.96 249000 25.96 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260130 0 12.045 12.045 12.005 12.005 1000 12.005 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260130 0 121.94 122.13 121.94 122.11 700 122.11 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260130 0 16.02 16.4 13.44 13.58 54026600 13.58 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260130 0 64.17 64.75 62.77 63.05 49400 63.05 down down correct
KONG.US ETF Opportunities Trust 20260130 0 30.954 30.954 30.954 30.954 100 30.954
KORP.US American Century Diversified Corporate Bond ETF 20260130 0 47.51 47.5226 47.4303 47.455 119840 47.0576 down down correct
KORU.US Direxion Shares ETF Trust 20260130 0 373.13 383.22 346.47 347.9 292300 347.9 down down correct
KRBN.US KraneShares Global Carbon ETF 20260130 0 33.16 33.45 32.82 32.82 64800 32.82 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260130 0 68.75 69.29 68.15 68.81 14836100 68.81 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260130 0 39.81 39.96 39.645 39.86 527600 39.86 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260130 0 21 21.21 20.92 21 175600 21
KURE.US KraneShares MSCI All China Health Care Index ETF 20260130 0 17.86 17.86 17.6 17.71 80200 17.71 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260130 0 26.24 26.41 26.24 26.41 1700 26.41 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260130 0 35.88 36.07 35.145 35.38 28837300 35.38 down down correct
KXI.US iShares Global Consumer Staples ETF 20260130 0 67.47 68.08 67.33 68.08 226800 68.08 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260130 0 18.64 19.63 18.16 19.2 3057000 19.2 up down incorrect
LABU.US Direxion Shares ETF Trust 20260130 0 171.45 175.88 162.07 165.86 648500 165.86 down up incorrect
LCR.US Leuthold Core ETF 20260130 0 38.44 38.44 38.35 38.41 2200 38.41 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260130 0 57.59 57.611 57.05 57.05 4200 57.05 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260130 0 74.65 74.913 74.47 74.702 16800 74.702 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260130 0 96.49 96.49 96.18 96.19 36695 95.5719 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260130 0 42.5 42.55 42.28 42.34 208400 42.34 down down correct
LGH.US HCM Defender 500 Index ETF 20260130 0 62.86 62.98 62.25 62.71 23900 62.71 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260130 0 181.38 182.28 180.64 182.19 24100 182.19 up up correct
LGOV.US First Trust Exchange 20260130 0 21.8 21.8 21.765 21.77 232500 21.6942 down down correct
LIT.US Global X Funds 20260130 0 71.5 72.11 69.57 69.95 826500 69.95 down down correct
LOPP.US Gabelli ETFs Trust 20260130 0 35.2 35.328 35.2 35.328 200 35.328 up down incorrect
LOUP.US Innovator ETFs Trust 20260130 0 79.46 80.12 77.235 77.45 28600 77.45 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260130 0 110.6 110.735 110.52 110.57 39631500 109.7845 down up incorrect
LQDB.US iShares Trust 20260130 0 87.55 87.6 87.38 87.38 44400 86.7058 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260130 0 93.79 93.96 93.79 93.91 44400 93.0423 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260130 0 69.73 69.95 69.23 69.64 162000 69.64 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260130 0 46.11 46.11 45.45 45.566 1400 45.566 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260130 0 46.14 46.17 45.94 46.13 3400 46.13 down down correct
LSAT.US Two Roads Shared Trust 20260130 0 38.97 39.09 38.72 39.09 3600 39.09 up up correct
LTL.US ProShares Ultra Telecommunications 20260130 0 29.26 29.26 29.05 29.24 1900 29.24 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260130 0 51.85 51.88 51.67 51.67 90100 51.67 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260130 0 53.886 53.886 53.886 53.886 100 53.886
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260130 0 20.73 20.73 20.67 20.715 8900 20.715 down down correct
MBOX.US Freedom Day Dividend ETF 20260130 0 36.67 36.76 36.45 36.651 9300 36.651 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260130 0 20.86 20.88 20.85 20.865 11424 20.7384 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260130 0 629.48 634.34 623.33 627.57 1374300 627.57 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260130 0 96.75 97.74 95.81 96.09 125800 96.09 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260130 0 88.04 88.41 87.36 88.13 89000 88.13 up up correct
META.US Roundhill Ball Metaverse ETF 20260130 0 727.5 732.17 713.59 716.5 23744570 716.5 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260130 0 34.97 34.97 30.87 31.17 100500 31.17 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260130 0 40.85 40.85 40.42 40.537 20500 40.537 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260130 0 25.6 25.73 25.26 25.337 21600 25.337 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260130 0 58.77 58.97 58.76 58.97 165000 58.97 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260130 0 253.42 254.5 252.29 253.59 122900 253.59 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260130 0 406.91 408.84 404.13 405.85 557400 405.85 down up incorrect
MGV.US Vanguard World Fund 20260130 0 147.53 148.39 146.91 148.2 264700 148.2 up down incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260130 0 66.15 66.15 65.773 65.773 3400 65.7555 down up incorrect
MIDE.US DBX ETF Trust 20260130 0 34.395 34.395 34.395 34.395 100 34.395
MIDU.US Direxion Shares ETF Trust 20260130 0 56.79 58.05 55.34 56.4 40200 56.4 down up incorrect
MINO.US PIMCO ETF Trust 20260130 0 45.54 45.679 45.54 45.635 87600 45.3372 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260130 0 100.7 100.72 100.7 100.71 1644076 100.0311 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260130 0 26.49 27.25 26.07 26.07 26700 26.07 down down correct
MLPA.US Global X MLP ETF 20260130 0 51.76 51.87 50.715 51.49 324523 50.503 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260130 0 26.71 26.755 26.34 26.754 1100 26.754 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260130 0 61.85 63.57 61.85 63.354 1100 63.354 up down incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20260130 0 65.4 65.8399 64.28 65.35 304013 64.6281 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260130 0 24.04 24.09 24.03 24.07 40098 23.9977 up down incorrect
MMIT.US IndexIQ Active ETF Trust 20260130 0 24.48 24.48 24.46 24.47 265711 24.404 down down correct
MMLG.US First Trust Exchange 20260130 0 34.86 35.01 34.31 34.36 7600 34.36 down down correct
MMSC.US MMSC 20260130 0 25.535 25.535 25.125 25.2 3300 25.2 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260130 0 296.11 297.85 296.11 297.48 500 297.48 up up correct
MNA.US IQ Merger Arbitrage ETF 20260130 0 36.25 36.25 36.09 36.17 10255 36.17 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260130 0 80.54 80.54 79.67 80.31 268900 80.31 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260130 0 11.27 11.27 10.75 10.82 4496300 10.82 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260130 0 56.964 56.964 56.964 56.964 100 56.964
MSOS.US AdvisorShares Pure US Cannabis ETF 20260130 0 4.125 4.25 4.03 4.03 5469600 4.03 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260130 0 44.55 44.66 44.44 44.64 11089 44.5112 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260130 0 38.6 38.6 38.422 38.422 100 38.422 down down correct
MUB.US iShares Trust 20260130 0 107.71 107.96 107.66 107.85 3660481 107.2823 up up correct
MUNI.US PIMCO ETF Trust 20260130 0 52.85 52.85 52.79 52.83 232040 52.5517 down down correct
MUSI.US American Century Multisector Income ETF 20260130 0 44.34 44.38 44.32 44.33 24100 43.9392 down down correct
MUST.US Columbia Multi 20260130 0 20.84 20.91 20.8004 20.91 119021 20.8054 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260130 0 16.43 16.43 15.37 15.464 7000 14.8664 down down correct
MVV.US ProShares Ultra MidCap400 20260130 0 75.6 75.7 74.4 74.95 21400 74.95 down down correct
MXI.US iShares Global Materials ETF 20260130 0 107.56 107.56 104.82 105.41 102500 105.41 down down correct
MYY.US ProShares Short MidCap400 20260130 0 16.84 17.01 16.75 16.91 8300 16.91 up up correct
MZZ.US ProShares UltraShort MidCap400 20260130 0 7.24 7.42 7.24 7.35 2800 7.35 up up correct
NACP.US Impact Shares Trust I 20260130 0 51.98 51.98 51.66 51.66 1700 51.66 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260130 0 58.16 58.3 54.931 57.19 2038600 57.19 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260130 0 77.26 77.72 75.48 76.386 60000 76.386 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20260130 0 36.04 36.04 36.04 36.04 100 36.04
NERD.US Listed Funds Trust 20260130 0 23.56 23.56 23.05 23.14 13500 23.14 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260130 0 24.64 24.95 24.505 24.95 10200 24.8514 up down incorrect
NFLT.US Virtus Newfleet Multi 20260130 0 23.16 23.16 22.96 23.15 78446 23.0508 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260130 0 62.13 62.36 61.73 62.18 48100 62.18 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260130 0 154.1 157.63 146.4 148.7 964700 148.7 down down correct
NORW.US Global X MSCI Norway ETF 20260130 0 33.11 33.11 32.6 32.6 14700 32.6 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260130 0 11.616 11.944 11.405 11.433 1820 57.165 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260130 0 22.93 23.53 22 23.53 52700 23.53 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260130 0 41.67 41.67 41.123 41.123 3600 41.123 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260130 0 46.25 46.25 45.79 45.79 30400 45.79 down down correct
NTSX.US WisdomTree Trust 20260130 0 55.32 55.42 55.06 55.24 40200 55.24 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260130 0 21.27 21.27 21.255 21.265 10537 21.1201 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260130 0 22.401 22.43 22.4 22.41 40814 22.2739 up up correct
NUGO.US Nushares ETF Trust 20260130 0 39.61 39.61 39.2 39.2 131300 39.2 down down correct
NUGT.US Direxion Shares ETF Trust 20260130 0 238.6 254.95 208.28 213.91 2319100 213.91 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260130 0 21.67 21.705 21.655 21.705 15300 21.4859 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260130 0 23.42 23.43 23.41 23.425 8512 23.286 up up correct
NWLG.US Nuveen Winslow Large 20260130 0 37.01 37.01 37.01 37.01 100 37.01
NYF.US iShares New York Muni Bond ETF 20260130 0 53.83 53.94 53.83 53.88 110835 53.6062 up up correct
OALC.US Unified Series Trust 20260130 0 36.26 36.27 36.011 36.145 12400 36.145 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260130 0 28.6 28.61 28.39 28.408 7600 28.408 down down correct
OCIO.US ClearShares OCIO ETF 20260130 0 35.545 35.545 35.358 35.358 3400 35.358 down down correct
OEF.US iShares S&P 100 ETF 20260130 0 342.59 344.4 341.17 343.56 492900 343.56 up up correct
OGCP.US Empire State Realty OP L.P 20260130 0 6.41 6.41 6.41 6.41 191 6.3654
OIH.US VanEck Vectors ETF Trust 20260130 0 346.2 349.52 341.04 348.39 725400 348.39 up up correct
OILU.US Bank of Montreal 20260130 0 31.86 32.815 30.82 32.77 489300 32.77 up up correct
OND.US ProShares Trust 20260130 0 40.32 40.32 39.13 39.13 1200 39.13 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260130 0 134.782 134.782 134.782 134.782 100 134.782
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260130 0 136.84 137.293 136.445 137.293 4200 137.293 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260130 0 118.98 119.479 118.335 119.479 5000 119.479 up up correct
ONLN.US ProShares Online Retail ETF 20260130 0 60.57 60.57 59.55 59.55 82800 59.55 down down correct
ONOF.US Global X Funds 20260130 0 38.075 38.075 38.04 38.04 400 38.04 down down correct
OPER.US ETF Series Solutions 20260130 0 100.04 100.07 100.03 100.05 19100 99.7807 up up correct
OUNZ.US VanEck Merk Gold Trust 20260130 0 48.79 49.19 45.08 46.63 11654600 46.63 down down correct
OVB.US Overlay Shares Core Bond ETF 20260130 0 20.59 20.65 20.59 20.62 31900 20.5373 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260130 0 31.03 31.03 30.745 30.771 3900 30.5038 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260130 0 53.8 53.96 53.53 53.8 28900 53.333
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260130 0 39.77 39.795 39.56 39.79 23000 39.79 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260130 0 21.64 21.64 21.63 21.634 3700 21.5414 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260130 0 37.74 37.74 37.355 37.508 33900 37.1895 down down correct
OVT.US Listed Funds Trust 20260130 0 22.12 22.12 21.99 22.015 21300 21.9031 down down correct
OWNS.US Impact Shares Trust I 20260130 0 17.55 17.58 17.53 17.56 9500 17.56 up up correct
PAB.US PGIM ETF Trust 20260130 0 42.865 42.895 42.84 42.86 7000 42.5636 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260130 0 54.04 54.04 53.675 54.01 11900 53.911 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260130 0 165.66 168.77 145.38 153.86 2214000 153.86 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260130 0 48.243 48.65 48.243 48.497 1200 48.4136 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20260130 0 17.9 17.99 17.5 17.6 97400 17.6 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260130 0 81.66 81.99 81.52 81.87 4700 81.87 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260130 0 47.39 47.8701 47.3001 47.8701 9928 47.8701 up up correct
PBP.US Invesco Exchange 20260130 0 22.88 22.9 22.78 22.89 58498 22.6876 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260130 0 34.83 35.43 33.71 33.74 936700 33.74 down up incorrect
PCEF.US Invesco Exchange 20260130 0 20.08 20.15 20.06 20.11 118124 19.9808 up down incorrect
PCY.US Invesco Exchange 20260130 0 21.57 21.64 21.56 21.56 209000 21.458 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260130 0 45.29 45.3 44.68 44.81 20800 44.81 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260130 0 60.13 60.5 59.67 60.2 22900 60.2 up up correct
PEXL.US Pacer Funds Trust 20260130 0 63.65 63.65 62.79 62.9494 6115 62.9332 down down correct
PFFA.US ETFis Series Trust I 20260130 0 21.82 21.82 21.66 21.8 876353 21.6293 down down correct
PFFD.US Global X U.S. Preferred ETF 20260130 0 19.41 19.425 19.34 19.42 507193 19.2196 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260130 0 8.5 8.5 8.46 8.475 2651 8.3297 down down correct
PFFR.US ETFis Series Trust I 20260130 0 18.23 18.2802 18.2 18.2 40767 18.0777 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260130 0 22.62 22.69 22.62 22.68 67200 22.4105 up up correct
PFIG.US Invesco Exchange 20260130 0 24.2499 24.28 24.2403 24.275 8246 24.1926 up up correct
PFIX.US Simplify Exchange Traded Funds 20260130 0 46.72 47.47 46.47 47.47 209000 47.3593 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260130 0 19.69 19.73 19.69 19.72 182500 19.6354 up up correct
PFUT.US Putnam Sustainable Future ETF 20260130 0 24.8 24.8 24.716 24.765 6700 24.765 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260130 0 18.34 18.34 18.155 18.28 596269 18.137 down down correct
PGF.US Invesco Financial Preferred ETF 20260130 0 14.3 14.34 14.3 14.31 139840 14.2463 up up correct
PGHY.US Invesco Exchange 20260130 0 19.96 20.01 19.95 19.98 72196 19.8707 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260130 0 44.13 44.27 43.84 44.03 24100 44.03 down down correct
PGX.US Invesco Preferred ETF 20260130 0 11.38 11.39 11.35 11.39 2564122 11.3362 up up correct
PHB.US Invesco Exchange 20260130 0 18.57 18.63 18.57 18.63 73710 18.5454 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260130 0 37.94 37.96 37.92 37.96 1400 37.96 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260130 0 35.65 35.7099 35.65 35.7 100922 35.3094 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260130 0 38.41 38.79 35.17 36.46 48356400 36.46 down up incorrect
PICB.US Invesco Exchange 20260130 0 24.36 24.38 24.245 24.25 154483 24.1876 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260130 0 94.81 94.88 94.8 94.874 1800 94.874 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260130 0 11.61 11.9 11.22 11.62 121200 11.62 up down incorrect
PIN.US Invesco India ETF 20260130 0 23.29 23.33 23.17 23.28 90700 23.28 down down correct
PINK.US Simplify Exchange Traded Funds 20260130 0 36.42 36.69 35.96 35.99 262000 35.99 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260130 0 105.09 105.43 104.26 105.26 7900 105.26 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260130 0 99.18 99.65 98 98.33 17500 98.33 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260130 0 36.66 36.73 36.63 36.73 10900 36.73 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260130 0 22.105 22.33 19.36 20.56 4533400 20.56 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260130 0 174.5 176.39 172.83 174.58 266100 174.58 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260130 0 208.29 211 182.62 195.04 3581200 195.04 down up incorrect
PQDI.US Principal Exchange 20260130 0 19.71 19.72 19.67 19.709 4200 19.5306 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260130 0 19.16 19.175 19.11 19.13 1294595 18.9666 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260130 0 48.76 48.85 48.39 48.82 441200 48.82 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260130 0 95.49 97.12 92.53 93.02 82300 93.02 down down correct
PSIL.US PSIL 20260130 0 17.31 17.31 16.69 16.69 16400 16.69 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260130 0 32.31 32.38 32.29 32.31 87521 31.9502
PSLV.US Sprott Physical Silver Trust 20260130 0 30.68 32.05 24.05 26.41 82145400 26.41 down down correct
PSP.US Invesco Exchange 20260130 0 67.59 67.89 67.12 67.6 55400 67.6 up up correct
PSQ.US ProShares Trust 20260130 0 29.78 30.08 29.65 29.95 16401800 29.95 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260130 0 91.82 92.5 91.59 92.5 1300 92.5 up up correct
PST.US ProShares UltraShort 7 20260130 0 22.31 22.33 22.29 22.31 9200 22.31
PTBD.US Pacer Funds Trust 20260130 0 19.43 19.455 19.41 19.45 26200 19.3426 up up correct
PTIN.US Pacer Trendpilot International ETF 20260130 0 33.78 33.83 33.41 33.51 14500 33.51 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260130 0 49.8 49.819 49.79 49.8 4326594 49.4508
PUTW.US WisdomTree Trust 20260130 0 33.45 33.57 33.25 33.56 76375 33.56 up up correct
PVI.US Invesco Exchange 20260130 0 24.805 24.9 24.75 24.805 18153 24.7709
PWB.US Invesco Dynamic Large Cap Growth ETF 20260130 0 136.74 137.41 133.67 134.01 45100 134.01 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260130 0 68.24 68.54 67.86 68.54 73000 68.54 up down incorrect
PWZ.US Invesco Exchange 20260130 0 24.16 24.195 24.145 24.16 158377 24.0856
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260130 0 30.02 30.33 29.77 30.33 14800 30.33 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260130 0 70.58 70.68 69.85 70.08 35200 70.08 down up incorrect
PXH.US Invesco Exchange 20260130 0 27.94 28 27.48 27.59 280300 27.59 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260130 0 35.14 35.55 34.84 35.5 13300 35.5 up up correct
PZA.US Invesco Exchange 20260130 0 23.36 23.36 23.28 23.29 2343594 23.223 down down correct
PZT.US Invesco Exchange 20260130 0 22.24 22.33 22.24 22.28 24182 22.2155 up up correct
QAI.US IQ Hedge Multi 20260130 0 34.51 34.51 34.18 34.29 50200 34.29 down down correct
QARP.US DBX ETF Trust 20260130 0 61.3 61.382 61.034 61.382 3500 61.382 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260130 0 82.24 82.35 81.71 82.33 11400 82.33 up up correct
QDF.US FlexShares Trust 20260130 0 82.22 82.39 81.8 82.32 15900 82.32 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260130 0 36.63 36.8296 36.49 36.8296 1557 36.6501 up up correct
QDPL.US Pacer Funds Trust 20260130 0 42.85 42.99 42.605 42.85 335700 42.6605
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260130 0 95.52 95.52 94.77 95.16 33700 95.16 down down correct
QEMM.US SPDR Index Shares Funds 20260130 0 70.27 70.84 70.26 70.55 2700 70.55 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260130 0 114.04 114.51 112.355 112.62 224755 112.5934 down down correct
QID.US ProShares UltraShort QQQ 20260130 0 19.55 19.94 19.4 19.79 30711600 19.79 up up correct
QINT.US American Century Quality Diversified International ETF 20260130 0 68.11 68.11 67.23 67.52 34115 67.4712 down down correct
QLD.US ProShares Ultra QQQ 20260130 0 72.59 73.2 71.14 71.71 6850500 71.71 down down correct
QLTA.US iShares Aaa 20260130 0 48.21 48.2587 48.1949 48.21 261784 47.8598
QLV.US FlexShares US Quality Low Volatility Index Fund 20260130 0 73.185 73.534 73.07 73.534 8500 73.534 up up correct
QLVD.US FlexShares Developed Markets ex 20260130 0 32.75 32.75 32.554 32.554 600 32.554 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260130 0 30.985 30.985 30.88 30.979 6500 30.979 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260130 0 45.82 45.965 45.445 45.501 3000 45.501 down down correct
QQH.US HCM Defender 100 Index ETF 20260130 0 79.145 79.145 77.497 77.82 19200 77.82 down down correct
QQQE.US Direxion NASDAQ 20260130 0 104.92 105.15 103.36 103.87 294400 103.87 down down correct
QRFT.US QRAFT AI 20260130 0 62.95 63.06 62.92 63.06 1300 63.06 up up correct
QTUM.US Defiance Quantum ETF 20260130 0 117.95 118.76 115.34 115.89 463800 115.89 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260130 0 58.474 58.474 58.474 58.474 0 58.474
QUS.US SPDR MSCI USA StrategicFactors ETF 20260130 0 177.1 177.499 176.412 177.33 17500 177.33 up up correct
QVML.US Invesco Exchange 20260130 0 40.8 40.8 40.69 40.69 1100 40.69 down down correct
QVMM.US Invesco Exchange 20260130 0 32.015 32.098 32.015 32.098 300 32.098 up up correct
QVMS.US Invesco Exchange 20260130 0 29.833 29.833 29.833 29.833 200 29.833
QWLD.US SPDR MSCI World StrategicFactors ETF 20260130 0 146.79 147.192 146.365 147.192 1800 147.192 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260130 0 40.15 40.15 37.68 38.55 151900 38.55 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260130 0 42.52 42.74 42.52 42.74 4000 42.74 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260130 0 75.62 75.63 75.6 75.6282 61244 75.1275 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260130 0 21.55 21.68 21 21.06 18300 20.5139 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260130 0 53.9 54.39 53.66 54.39 19000 54.39 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260130 0 36.66 37.05 36.66 37.05 800 37.05 up up correct
RECS.US Columbia ETF Trust I 20260130 0 41.2 41.31 40.91 41.19 575600 41.19 down down correct
REET.US iShares Global REIT ETF 20260130 0 25.6 25.68 25.435 25.67 1199900 25.67 up up correct
REK.US ProShares Short Real Estate 20260130 0 16.89 17.04 16.82 16.82 11800 16.82 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260130 0 9.38 9.6 9.2 9.44 208000 9.44 up down incorrect
REVS.US Columbia Research Enhanced Value ETF 20260130 0 29.15 29.32 29.04 29.23 164700 29.23 up down incorrect
REW.US ProShares UltraShort Technology 20260130 0 10.72 11.1 10.62 11 47400 11 up down incorrect
REZ.US iShares Trust 20260130 0 83.46 84.03 82.96 84.03 102200 84.03 up up correct
RFCI.US ALPS ETF Trust 20260130 0 22.63 22.6599 22.63 22.6315 1160 22.5553 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260130 0 64.39 64.628 64.18 64.628 2685 64.5677 up up correct
RFFC.US RiverFront Dynamic US Flex 20260130 0 69.75 69.833 69.715 69.833 1300 69.833 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260130 0 55.52 56.06 54.88 54.96 55400 54.96 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260130 0 133.47 133.88 132.93 133.72 3300 133.72 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260130 0 59.9 60.24 59.45 59.98 746958 59.98 up up correct
RHRX.US Starboard Investment Trust 20260130 0 18.99 18.99 18.69 18.817 12500 18.817 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260130 0 30.62 31.065 30.62 31.06 117167 31.06 up up correct
RHTX.US Starboard Investment Trust 20260130 0 19.92 19.92 19.27 19.466 8000 19.466 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260130 0 9.58 9.58 9.409 9.492 56100 9.4082 down down correct
RIGS.US RiverFront Strategic Income Fund 20260130 0 23.08 23.1499 23.05 23.0899 5440 23.0074 up up correct
RINF.US ProShares Inflation Expectations ETF 20260130 0 32.28 32.31 32.25 32.29 6200 32.29 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260130 0 29.885 29.99 29.83 29.959 1600 29.959 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260130 0 35.8 35.831 35.75 35.77 28700 35.5893 down down correct
RLY.US SSGA Active Trust 20260130 0 34.34 34.42 33.5 33.89 178100 33.89 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260130 0 31.71 31.71 31.375 31.389 5100 31.389 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260130 0 73.38 73.68 72.35 72.38 926800 72.38 down up incorrect
RODM.US Lattice Strategies Trust 20260130 0 38.68 38.74 38.3 38.49 109700 38.49 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260130 0 102.25 103.86 99.76 100.79 11500 100.79 down up incorrect
ROM.US ProShares Trust 20260130 0 96.44 96.66 92.89 93.61 49500 93.61 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260130 0 48.874 49.059 48.874 49.059 200 49.059 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260130 0 60.42 60.42 59.545 59.84 21300 59.84 down down correct
RPAR.US RPAR Risk Parity ETF 20260130 0 22.68 22.708 22.34 22.465 14400 22.465 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260130 0 49.61 50.11 48.54 48.81 134900 48.81 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260130 0 106.89 107.34 106.18 107.33 106700 107.33 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260130 0 198.01 198.73 196.25 198.08 25403000 198.08 up down incorrect
RSPE.US Invesco Exchange 20260130 0 30.73 30.732 30.5 30.732 24500 30.732 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260130 0 37.09 37.43 36.835 37.23 41477 37.23 up up correct
RVNU.US DBX ETF Trust 20260130 0 24.67 24.805 24.67 24.711 13791 24.5621 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260130 0 51.89 52.24 51.53 52.09 60100 52.09 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260130 0 131.89 131.89 130.69 131.74 15500 131.74 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260130 0 117.45 118.01 116.85 117.94 170400 117.94 up up correct
RWM.US ProShares Short Russell2000 20260130 0 15.5 15.68 15.39 15.58 26597500 15.58 up up correct
RWO.US SPDR Index Shares Funds 20260130 0 46.56 46.67 46.24 46.56 37400 46.56
RWR.US SPDR Dow Jones REIT ETF 20260130 0 100.31 100.95 99.7 100.92 471200 100.92 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260130 0 29.31 29.31 29 29.11 18800 29.11 down down correct
RXD.US ProShares UltraShort Health Care 20260130 0 9.27 9.3 9.11 9.13 24100 9.13 down down correct
RXI.US iShares Trust 20260130 0 207.95 207.95 207.01 207.03 4100 207.03 down down correct
RXL.US ProShares Ultra Health Care 20260130 0 51.3 51.51 50.6 51.48 6900 51.48 up up correct
RYJ.US Invesco Raymond James SB 20260130 0 76.45 76.6911 76.295 76.6911 569 76.6911 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260130 0 57.52 57.63 57.37 57.39 2400 57.39 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260130 0 127 128.76 127 128.6 2400 128.6 up up correct
SAA.US ProShares Trust 20260130 0 28.46 28.76 28.22 28.56 8700 28.56 up down incorrect
SAEF.US Schwab Strategic Trust 20260130 0 28.68 28.77 28.57 28.724 2000 28.724 up down incorrect
SBB.US ProShares Short SmallCap600 20260130 0 12.93 13.02 12.89 12.91 6200 12.91 down up incorrect
SBIO.US ALPS ETF Trust 20260130 0 51.84 52.29 50.93 51.25 36300 51.25 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20260130 0 13.96 13.97 13.78 13.94 3100 13.94 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260130 0 46.27 46.27 46.27 46.27 100 46.27
SCHA.US Schwab U.S. Small 20260130 0 30.25 30.47 29.87 30.04 3820400 30.04 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260130 0 26.66 26.75 26.48 26.65 9122600 26.65 down down correct
SCHC.US Schwab Strategic Trust 20260130 0 49.4 49.49 48.61 48.81 497500 48.81 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260130 0 29.4 29.82 29.38 29.82 22771200 29.82 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260130 0 34.81 34.85 34.24 34.39 4037100 34.39 down down correct
SCHF.US Schwab Strategic Trust 20260130 0 25.69 25.74 25.37 25.44 18694800 25.44 down down correct
SCHG.US Schwab Strategic Trust 20260130 0 32.09 32.22 31.85 32 13696900 32 down down correct
SCHH.US Schwab U.S. REIT ETF 20260130 0 21.35 21.45 21.17 21.41 15750400 21.41 up up correct
SCHI.US Schwab 5 20260130 0 23.02 23.03 23 23.02 5732700 22.8263
SCHJ.US Schwab 1 20260130 0 24.96 24.99 24.96 24.98 260700 24.7867 up up correct
SCHK.US Schwab 1000 ETF 20260130 0 33.3 33.4 33.055 33.26 1406900 33.26 down down correct
SCHM.US Schwab U.S. Mid 20260130 0 31.82 32.05 31.42 31.62 1152300 31.62 down down correct
SCHO.US Schwab Short 20260130 0 24.41 24.42 24.4 24.42 3464209 24.2627 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260130 0 26.63 26.65 26.61 26.64 5414600 26.64 up up correct
SCHQ.US Schwab Long 20260130 0 31.73 31.79 31.65 31.67 2065800 31.4197 down down correct
SCHR.US Schwab Strategic Trust 20260130 0 25.07 25.08 25.0521 25.07 3469840 24.909
SCHV.US Schwab Strategic Trust 20260130 0 31.06 31.18 30.84 31.11 4104100 31.11 up up correct
SCHX.US Schwab U.S. Large 20260130 0 27.27 27.36 27.08 27.24 31050800 27.24 down down correct
SCHY.US Schwab Strategic Trust 20260130 0 31.61 31.65 31.29 31.45 682700 31.45 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260130 0 23.43 23.5 23.4131 23.45 8910123 23.2889 up up correct
SCJ.US iShares MSCI Japan Small 20260130 0 96.92 97.27 96.65 96.98 157100 96.98 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260130 0 15.34 15.91 15.19 15.36 2054000 15.36 up up correct
SCRD.US SCRD 20260130 0 42.0381 42.0381 42.01 42.035 594 41.8542 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260130 0 24.41 24.5 23.65 23.98 281000 23.98 down down correct
SDD.US ProShares UltraShort SmallCap600 20260130 0 11.29 11.3 11.18 11.18 900 11.18 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260130 0 32.77 32.81 32.35 32.53 15265 32.2476 down down correct
SDIV.US Global X SuperDividend ETF 20260130 0 26.05 26.0599 25.53 25.71 671570 25.3287 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260130 0 63.24 63.91 63.1 63.91 23600 63.91 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260130 0 30.43 31.28 30.19 30.45 5322800 30.45 up up correct
SDP.US ProShares UltraShort Utilities 20260130 0 12.2 12.43 12.19 12.19 9600 12.19 down down correct
SDS.US ProShares UltraShort S&P500 20260130 0 66.94 67.83 66.48 66.92 4032400 66.92 down down correct
SDY.US SPDR S&P Dividend ETF 20260130 0 147.37 148.73 146.95 148.73 437500 148.73 up up correct
SEF.US ProShares Short Financials 20260130 0 31.46 31.8 31.46 31.57 2600 31.57 up up correct
SEIX.US Virtus ETF Trust II 20260130 0 23.28 23.28 23.22 23.235 236100 23.1017 down down correct
SFY.US Tidal ETF Trust 20260130 0 134.45 134.8 133.25 133.88 19200 133.88 down down correct
SFYF.US SoFi Social 50 ETF 20260130 0 55.12 55.246 54.971 54.971 3000 54.971 down down correct
SFYX.US Tidal ETF Trust 20260130 0 17 17.04 16.77 16.864 13800 16.864 down down correct
SGDJ.US Sprott Funds Trust 20260130 0 98.1 100.645 91.66 92.33 334100 92.33 down down correct
SGDM.US Sprott Gold Miners ETF 20260130 0 80 81.96 75.62 76.02 258400 76.02 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260130 0 48.33 48.72 44.65 46.25 51951200 46.25 down down correct
SGOV.US iShares Trust 20260130 0 100.67 100.68 100.67 100.67 29215200 100.0891
SH.US ProShares Short S&P500 20260130 0 35.67 35.92 35.55 35.68 7480500 35.68 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260130 0 136.29 136.3 135.1517 135.68 3148 135.3278 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260130 0 48.32 48.35 48.29 48.33 192094 48.114 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260130 0 47.39 47.39 47.39 47.39 0 47.39
SHYG.US iShares Trust 20260130 0 43.04 43.1 43.02 43.1 1574502 42.6069 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260130 0 45.04 45.12 45 45.115 50755 44.6309 up down incorrect
SIFI.US Harbor Scientific Alpha Income 20260130 0 44.105 44.105 44.105 44.105 13 43.781
SIHY.US Harbor ETF Trust 20260130 0 46 46 45.88 45.98 13700 45.533 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260130 0 9.97 10.15 9.93 9.98 10100 9.98 up down incorrect
SIL.US Global X Silver Miners ETF 20260130 0 99.04 103.5 92.54 94.3 15286500 94.3 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260130 0 33.15 35.09 31.41 31.8 34495200 31.8 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260130 0 44.142 44.142 44.142 44.142 400 44.142
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260130 0 93.78 96.68 70.6 79.2 26230700 79.2 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260130 0 51.86 52.3 51.77 52.3 13700 52.2797 up up correct
SIXH.US 6 Meridian Hedged Equity 20260130 0 40.66 41.113 40.65 41.113 14300 41.1003 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260130 0 37.61 37.832 37.48 37.832 3900 37.7807 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260130 0 51.99 52.44 51.92 52.42 12900 52.3671 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260130 0 165.33 165.43 164.49 165.43 3500 165.43 up up correct
SJB.US ProShares Trust 20260130 0 15.27 15.28 15.25 15.26 344000 15.26 down down correct
SJNK.US SPDR Series Trust 20260130 0 25.41 25.43 25.39 25.43 3449672 25.1461 up up correct
SKF.US ProShares UltraShort Financials 20260130 0 26.87 27.1 26.57 26.73 24400 26.73 down down correct
SLV.US iShares Silver Trust 20260130 0 89.33 92.14 69.12 75.44 510687700 75.44 down down correct
SLX.US VanEck Vectors Steel ETF 20260130 0 95.25 95.66 92.93 94.01 93500 94.01 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260130 0 98.92 99.77 98.13 98.73 95500 98.73 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260130 0 96.63 97.31 96.08 96.93 121000 96.93 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260130 0 11.07 11.22 10.73 11.07 34800 11.07
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260130 0 4.26 4.35 4.1301 4.15 29490 4.0384 down up incorrect
SMLF.US iShares MSCI USA Small 20260130 0 78.49 78.96 77.4 77.8 114400 77.8 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260130 0 20.23 20.4 20.23 20.351 600 20.351 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260130 0 137.55 139.1 137.54 138.79 2800 138.79 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260130 0 50.72 50.76 50.72 50.755 101476 50.5256 up up correct
SMN.US ProShares Trust 20260130 0 11.1 11.19 11.1 11.14 1200 11.14 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260130 0 138.29 138.29 138.29 138.29 1100 138.29
SNPE.US Xtrackers S&P 500 ESG ETF 20260130 0 63.51 63.74 63.12 63.54 378600 63.54 up up correct
SOXL.US Direxion Shares ETF Trust 20260130 0 67.12 69.86 60.29 61.79 83504200 61.79 down up incorrect
SOXS.US Direxion Shares ETF Trust 20260130 0 1.84 2.01 1.77 1.97 31335520 39.4 up down incorrect
SOYB.US Teucrium Soybean 20260130 0 22.3 22.36 22.17 22.24 51900 22.24 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260130 0 25.83 25.8699 25.79 25.82 2584838 25.6562 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260130 0 29.46 29.48 29.43 29.45 316300 29.206 down down correct
SPCX.US Collaborative Investment Series Trust 20260130 0 22.51 22.51 22.085 22.085 600 22.085 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260130 0 39.41 39.535 39.21 39.425 26000 39.425 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260130 0 9.34 9.409 9.314 9.34 43394000 9.34
SPDV.US AAM S&P 500 High Dividend Value ETF 20260130 0 36.34 36.4705 36.16 36.4705 4480 36.3754 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260130 0 47.42 47.5 46.84 46.98 7632900 46.98 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260130 0 49.69 49.82 48.99 49.2 3909100 49.2 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260130 0 54.84 54.88 54.31 54.48 52100 54.48 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260130 0 9.4 9.45 9.4 9.44 44969 9.3418 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260130 0 79.48 79.78 78.74 79.11 682800 79.11 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260130 0 115.9 116.27 114.49 115.26 90800 115.26 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260130 0 122.96 123.43 120.41 121.15 217200 121.15 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260130 0 49.68 50.3 49.605 50.28 1190518 50.0794 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260130 0 77.81 78.29 76.97 77.39 1654200 77.39 down down correct
SPHY.US SPDR Series Trust 20260130 0 23.79 23.83 23.77 23.82 17899500 23.5426 up up correct
SPIB.US SPDR Series Trust 20260130 0 33.92 33.93 33.8917 33.91 5372856 33.6666 down down correct
SPIP.US SPDR Series Trust 20260130 0 26.08 26.1 26.06 26.07 335500 26.0596 down down correct
SPLB.US SPDR Series Trust 20260130 0 22.715 22.765 22.69 22.7 3824552 22.4984 down down correct
SPLV.US Invesco Exchange 20260130 0 73.13 73.65 72.72 73.65 5201174 73.5195 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260130 0 22.54 22.56 22.5 22.5 761500 22.3602 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260130 0 60.39 60.92 59.88 60.25 4066800 60.25 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260130 0 120.04 120.63 119.04 119.87 1642900 119.87 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260130 0 18.88 19.17 16.3 17.52 5018800 17.52 down down correct
SPRE.US Tidal ETF Trust 20260130 0 19.94 20.05 19.85 20.02 92300 19.9557 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260130 0 30.31 30.32 30.3 30.31 5826644 30.0963
SPSK.US Tidal ETF Trust 20260130 0 18.2 18.26 18.19 18.21 168200 18.1583 up down incorrect
SPSM.US SPDR Series Trust 20260130 0 49.49 49.78 49.1 49.46 2510200 49.46 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260130 0 28.83 28.85 28.81 28.83 1729487 28.6539
SPTL.US SPDR Series Trust 20260130 0 26.5 26.5496 26.44 26.44 6824459 26.2668 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260130 0 83.85 84.16 83.31 83.86 843200 83.86 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260130 0 29.32 29.34 29.3116 29.33 1415801 29.1448 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260130 0 47.56 47.6 47.18 47.55 7600 47.55 down down correct
SPUS.US Tidal ETF Trust 20260130 0 51.55 51.709 51.178 51.46 583800 51.4338 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260130 0 188.83 189.86 187.48 188.46 39500 188.46 down down correct
SPVM.US Invesco Exchange 20260130 0 69.58 69.82 69.1701 69.82 20881 69.82 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260130 0 58.05 58.716 58.05 58.716 7600 58.716 up up correct
SPXE.US ProShares S&P 500 ex 20260130 0 74.67 74.67 74.62 74.62 800 74.62 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260130 0 227.9 230.26 223.19 227.97 3154100 227.97 up up correct
SPXN.US ProShares S&P 500 ex 20260130 0 75.48 75.48 75.14 75.319 1500 75.319 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260130 0 34.22 34.9 33.87 34.21 14164760 34.21 down down correct
SPXT.US ProShares S&P 500 ex 20260130 0 106.4 106.84 106.311 106.74 6600 106.74 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260130 0 47.96 48.9 47.46 47.93 6415800 47.93 down down correct
SPXV.US ProShares S&P 500 ex 20260130 0 75.621 75.63 75.621 75.63 500 75.63 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260130 0 691.79 694.21 687.12 691.97 101835100 691.97 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260130 0 43.03 43.03 42.75 42.908 2100 42.908 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260130 0 44.92 45.3 44.705 45.28 2173000 45.28 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260130 0 107.81 108.25 106.86 107.25 5512600 107.25 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260130 0 57.94 58.27 57.62 58.17 5096200 58.17 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260130 0 56.79 56.975 56.45 56.8 56200 56.8 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260130 0 41.06 41.07 40.92 40.96 14723620 40.4797 down down correct
SRS.US ProShares Trust 20260130 0 47.49 48.12 46.98 46.98 13600 46.98 down down correct
SRTY.US ProShares Trust 20260130 0 35.6 36.81 34.87 36.17 1858600 36.17 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260130 0 31.19 31.2612 30.57 30.835 56034 30.6137 down down correct
SSG.US ProShares UltraShort Semiconductors 20260130 0 26.7 27.41 25.97 27.08 128900 27.08 up up correct
SSO.US ProShares Ultra S&P500 20260130 0 59.29 59.71 58.49 59.29 9207800 59.29
SSPY.US Syntax ETF Trust 20260130 0 89.64 89.887 89.64 89.887 700 89.887 up up correct
STIP.US iShares 0 20260130 0 102.89 102.96 102.88 102.95 1403900 102.95 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260130 0 34.37 34.557 34.37 34.557 2100 34.557 up up correct
STPZ.US PIMCO 1 20260130 0 53.9 53.96 53.9 53.96 40900 53.96 up up correct
SUB.US iShares Short 20260130 0 107.25 107.35 107.2401 107.31 342524 106.8592 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260130 0 141.43 141.76 140.31 141.17 282000 141.17 down down correct
SVOL.US Simplify Volatility Premium ETF 20260130 0 17.5 17.6 17.35 17.41 443900 17.0986 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260130 0 31.96 32.6 31.96 32.53 33100 32.53 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260130 0 32.19 32.28 32.19 32.22 2900 32.22 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260130 0 11.43 11.43 11.14 11.14 6400 11.14 down down correct
SZNE.US Pacer Funds Trust 20260130 0 36.6442 36.6442 36.6442 36.6442 82 36.5975
TAAG.US Trend Aggregation Growth ETF 20260130 0 0.0373 0.0373 0.0373 0.0373 0 0.0373
TAGG.US TagLikeMe Corp 20260130 0 43.02 43.0394 42.97 43.0044 86459 42.8525 down down correct
TAGS.US Teucrium Commodity Trust 20260130 0 23 23 22.79 22.88 2000 22.88 down down correct
TAN.US Invesco Exchange 20260130 0 54.82 55.675 53.51 53.85 1337518 53.85 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260130 0 50.74 50.85 50.74 50.81 42181 50.4603 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260130 0 24.16 24.25 24.11 24.21 109000 24.21 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260130 0 34.94 35.11 34.78 35.11 358700 35.11 up up correct
TBUX.US T. Rowe Price Exchange 20260130 0 49.85 49.87 49.84 49.865 131700 49.6992 up up correct
TBX.US ProShares Trust 20260130 0 27.99 28 27.97 27.98 3500 27.98 down up incorrect
TCHP.US T. Rowe Price Exchange 20260130 0 49.05 49.215 48.715 48.89 149800 48.89 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260130 0 24.54 24.54 24.35 24.464 4300 24.464 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260130 0 26.25 26.25 25.92 26.149 6100 26.149 down up incorrect
TDTF.US FlexShares iBoxx 5 20260130 0 24.1 24.13 24.09 24.11 60400 24.11 up down incorrect
TDTT.US FlexShares Trust 20260130 0 24.16 24.19 24.16 24.18 189400 24.18 up up correct
TDVG.US T. Rowe Price Exchange 20260130 0 45.65 45.76 45.37 45.73 39800 45.73 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260130 0 60.37 60.37 59.608 59.86 18900 59.86 down down correct
TECL.US Direxion Shares ETF Trust 20260130 0 120.51 122.43 113.21 115.43 2033400 115.43 down down correct
TECS.US Direxion Shares ETF Trust 20260130 0 16.56 17.57 16.33 17.23 3781900 17.23 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260130 0 46.4 46.58 46.37 46.58 5800 46.58 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260130 0 45.95 46.0299 45.95 46.02 314600 45.7539 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260130 0 50.63 50.64 50.63 50.63 1802100 50.3374
TGRW.US T. Rowe Price Growth Stock ETF 20260130 0 45.14 45.14 44.87 44.912 1200 44.912 down down correct
THD.US iShares MSCI Thailand ETF 20260130 0 63.61 63.78 62.91 63.16 113600 63.16 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260130 0 65.11 65.77 64.36 64.364 15700 64.364 down down correct
TINT.US ProShares Trust 20260130 0 35.9 36.06 35.835 35.835 600 35.835 down down correct
TINY.US ProShares Trust 20260130 0 64.235 64.235 63.3 63.3 700 63.3 down down correct
TIP.US iShares TIPS Bond ETF 20260130 0 110.46 110.55 110.38 110.48 2285100 110.48 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260130 0 19.19 19.2 19.17 19.19 128568 19.1791
TIPZ.US PIMCO ETF Trust 20260130 0 53.16 53.22 53.16 53.22 3800 53.22 up up correct
TLH.US iShares Trust 20260130 0 101.7 101.9 101.56 101.6 1278069 100.893 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260130 0 98.18 98.24 97.16 97.49 4500 97.49 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260130 0 70.23 70.38 69.52 69.52 2800 69.52 down down correct
TMF.US Direxion Shares ETF Trust 20260130 0 37.17 37.4 36.88 36.93 7317500 36.93 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260130 0 37.24 37.55 36.99 37.48 1106200 37.48 up up correct
TNA.US Direxion Shares ETF Trust 20260130 0 53.5 54.7 51.54 52.61 13719500 52.61 down down correct
TOK.US iShares MSCI Kokusai ETF 20260130 0 141.28 141.28 140.14 140.14 4000 140.14 down up incorrect
TOLZ.US ProShares Trust 20260130 0 56.78 57.03 56.11 56.75 20500 56.75 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260130 0 40.32 40.34 40.3 40.3 327849 39.9794 down up incorrect
TOTR.US T. Rowe Price Exchange 20260130 0 40.73 40.75 40.71 40.75 32400 40.5776 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260130 0 40.38 40.58 40.221 40.58 37300 40.4378 up up correct
TPIF.US Timothy Plan International ETF 20260130 0 36.7 36.78 36.262 36.42 38300 36.3796 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260130 0 32.31 32.31 31.19 32.09 14900 32.09 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260130 0 43.7 43.76 43.32 43.71 16300 43.6372 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260130 0 37.88 38.4 37.221 37.8 48100 37.8 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260130 0 34.59 34.59 34.424 34.44 1100 34.44 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260130 0 43.51 43.7 43.225 43.458 143600 43.458 down up incorrect
TTT.US ProShares Trust 20260130 0 66.84 67.63 66.52 67.63 17500 67.63 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260130 0 28.54 29.18 28.13 28.85 520000 28.85 up up correct
TYD.US Direxion Daily 7 20260130 0 25.14 25.14 25.02 25.02 53000 25.02 down down correct
TYO.US Direxion Daily 7 20260130 0 13.47 13.5 13.47 13.48 10800 13.48 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260130 0 6.31 6.53 6.17 6.42 129030000 6.42 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260130 0 27.26 27.583 26.77 26.896 14800 26.896 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260130 0 36.71 36.96 35.21 35.37 9300 35.37 down down correct
UBT.US ProShares Trust 20260130 0 16.56 16.63 16.46 16.46 47000 16.46 down down correct
UCC.US ProShares Trust 20260130 0 53.43 53.6 53.2 53.28 1300 53.28 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260130 0 29.945 29.945 29.5 29.717 1000 29.717 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260130 0 24.11 24.36 23.22 24.1 5669800 24.1 down down correct
UCON.US First Trust Exchange 20260130 0 25.15 25.1691 25.1115 25.13 513088 25.0408 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260130 0 18.57 18.58 18.47 18.48 423800 18.48 down down correct
UDOW.US ProShares Trust 20260130 0 60.37 60.87 58.67 60.33 3914700 60.33 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260130 0 59.95 59.95 59.26 59.28 2600 59.28 down down correct
UGA.US United States Gasoline Fund LP 20260130 0 69.24 69.55 68 69.37 9300 69.37 up up correct
UGE.US ProShares Ultra Consumer Goods 20260130 0 18.69 19.19 18.68 19.17 14800 19.17 up up correct
UGL.US ProShares Trust II 20260130 0 75.52 76.8 63.24 67.87 31677800 67.87 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260130 0 47.4 47.42 47.37 47.4127 166061 47.0927 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260130 0 69.15 69.22 68.45 68.6181 3148 68.6006 down down correct
UJB.US ProShares Ultra High Yield 20260130 0 79.41 79.64 79.41 79.64 1000 79.64 up up correct
ULE.US ProShares Trust II 20260130 0 13.5 13.54 13.35 13.37 29900 13.37 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260130 0 40.65 40.66 40.64 40.66 63156 40.3968 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260130 0 95.42 95.42 95.17 95.1809 325 94.8773 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260130 0 28.92 28.92 28.15 28.33 4600 28.33 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260130 0 52.51 52.55 51.65 52.55 12800 52.1196 up down incorrect
UNG.US United States Natural Gas Fund LP 20260130 0 15.84 17.03 15.67 16.9 35010600 16.9 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260130 0 8.27 8.72 8.26 8.69 113700 8.69 up up correct
UPRO.US ProShares UltraPro S&P500 20260130 0 119.57 120.8 117.08 119.61 5040000 119.61 up up correct
UPV.US ProShares Ultra FTSE Europe 20260130 0 97.97 98.02 97.59 97.85 1100 97.85 down down correct
UPW.US ProShares Ultra Utilities 20260130 0 22.07 22.12 21.62 22.12 11400 22.12 up up correct
URA.US Global X Funds 20260130 0 57.4 58.71 53.7 54.99 10691200 54.99 down down correct
URE.US ProShares Ultra Real Estate 20260130 0 61.23 61.52 61.23 61.52 700 61.52 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260130 0 78.17 80.38 72.38 74.36 2303700 74.36 down down correct
URTH.US iShares MSCI World ETF 20260130 0 190.03 190.42 188.47 189.63 992300 189.63 down up incorrect
URTY.US ProShares Trust 20260130 0 62.47 63.9 60.24 61.45 1940900 61.45 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260130 0 41.41 41.5 40.62 41.38 3954 41.2322 down up incorrect
USCI.US United States Commodity Index Funds Trust 20260130 0 85.76 86.01 83.28 84.52 21800 84.52 down up incorrect
USD.US ProShares Ultra Semiconductors 20260130 0 59.81 61.275 57.46 58.53 765478 58.53 down down correct
USDU.US WisdomTree Trust 20260130 0 25.34 25.56 25.34 25.52 806300 25.52 up up correct
USFR.US WisdomTree Trust 20260130 0 50.34 50.35 50.34 50.35 3964479 50.2055 up up correct
USL.US United States 12 Month Oil Fund LP 20260130 0 37.03 37.34 36.54 37.24 7800 37.24 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260130 0 42.41 42.41 42.39 42.39 500 42.39 down down correct
USO.US United States Oil Fund LP 20260130 0 79.44 79.95 77.65 79.52 11586200 79.52 up up correct
USRT.US iShares Core U.S. REIT ETF 20260130 0 58.27 58.67 57.94 58.67 527300 58.67 up up correct
USSG.US DBX ETF Trust 20260130 0 64.53 64.79 64.22 64.455 19700 64.455 down down correct
UST.US ProShares Ultra 7 20260130 0 43.43 43.47 43.42 43.42 5800 43.42 down down correct
USTB.US VictoryShares USAA Core Short 20260130 0 50.96 51 50.96 51 204121 50.6282 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260130 0 96.6 96.6 95.25 95.9342 101698 95.6498 down down correct
UTES.US ETFis Series Trust I 20260130 0 78.19 78.56 76.9 77.65 123200 77.65 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260130 0 41.51 41.74 40.2 41.74 126500 41.74 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260130 0 26.73 26.85 26.7 26.85 2763800 26.85 up up correct
UWM.US ProShares Ultra Russell2000 20260130 0 52.55 53.31 51.26 51.93 863800 51.93 down down correct
UXI.US ProShares Ultra Industrials 20260130 0 52.17 52.38 51.61 52.3 4000 52.3 up up correct
UYG.US ProShares Ultra Financials 20260130 0 86.56 87.05 85.48 86.69 5000 86.69 up up correct
UYM.US ProShares Ultra Basic Materials 20260130 0 28.64 29.08 28.16 28.73 59600 28.73 up up correct
VALQ.US American Century ETF Trust 20260130 0 68.41 68.65 68.1787 68.59 10274 68.3825 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260130 0 226.39 227.72 223.09 225.07 116300 225.07 down down correct
VB.US Vanguard Small 20260130 0 271.35 273.31 268.07 269.89 1093500 269.89 down down correct
VBK.US Vanguard Small 20260130 0 317.89 320.76 311.7 312.84 217100 312.84 down down correct
VBND.US ETF Series Solutions 20260130 0 44.04 44.05 43.975 44.03 31220 43.9108 down down correct
VBR.US Vanguard Small 20260130 0 223.09 224.11 221.27 223.09 339900 223.09
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260130 0 15.98 16.6399 15.79 16.24 26440 16.24 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260130 0 29 29 28.262 28.262 1000 28.262 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260130 0 399.43 400.83 397 399.19 29900 399.19 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260130 0 223.95 226.93 223.26 226.93 132400 226.93 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260130 0 142.05 144.04 140.65 143.79 1291800 143.79 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260130 0 66.77 66.88 65.93 66.2 28904500 66.2 down down correct
VEGA.US AdvisorShares Trust 20260130 0 50.31 50.31 50.01 50.2 3600 50.2 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260130 0 42.55 42.67 42.17 42.56 20500 42.56 up up correct
VEGN.US US Vegan Climate ETF 20260130 0 62.01 62.015 61.29 61.435 2500 61.435 down down correct
VEU.US Vanguard FTSE All 20260130 0 78.44 78.59 77.43 77.73 4943100 77.73 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260130 0 130.91 131.45 129.91 130.89 450100 130.89 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260130 0 87.96 88.12 87.11 87.5 7945900 87.5 down down correct
VGT.US Vanguard World Fund 20260130 0 756.66 760.48 743.3 747.92 545400 747.92 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260130 0 286.67 287.78 284.77 287.28 171800 287.28 up up correct
VIDI.US ETF Series Solutions 20260130 0 37.06 37.1 36.42 36.64 17800 36.64 down down correct
VIG.US Vanguard Specialized Funds 20260130 0 223.75 224.28 222.29 224.02 2355900 224.02 up up correct
VIOG.US Vanguard S&P Small 20260130 0 127.37 128.19 126.36 127.03 13800 127.03 down down correct
VIOO.US Vanguard Admiral Funds 20260130 0 117.08 117.93 116.28 117.23 114900 117.23 up up correct
VIOV.US Vanguard S&P Small 20260130 0 104.26 104.53 103.28 104.33 26300 104.33 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260130 0 319.78 322.91 317.27 320.22 41900 320.22 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260130 0 219.68 219.68 218.28 219.33 12300 219.33 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260130 0 49.18 49.18 49.15 49.17 465050 48.9829 down down correct
VNQ.US Vanguard Specialized Funds 20260130 0 90.46 90.82 89.66 90.8 4617900 90.8 up up correct
VNSE.US Natixis ETF Trust II 20260130 0 39.344 39.344 39.344 39.344 100 39.344
VO.US Vanguard Mid 20260130 0 297.8 298.96 293.84 296.09 1080700 296.09 down down correct
VOE.US Vanguard Mid 20260130 0 184.74 185.29 183 184.85 302000 184.85 up up correct
VOO.US Vanguard S&P 500 ETF 20260130 0 636.25 638.45 631.95 636.22 6562300 636.22 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260130 0 448.87 450.87 445.2 446.79 260500 446.79 down down correct
VOOV.US Vanguard Admiral Funds 20260130 0 209.08 210.18 207.94 210.05 87200 210.05 up up correct
VOT.US Vanguard Mid 20260130 0 279.98 280.91 275.24 277.01 261000 277.01 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260130 0 199.83 200.61 198.08 199.46 204700 199.46 down down correct
VPC.US ETFis Series Trust I 20260130 0 17.89 17.89 17.65 17.71 22900 17.71 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260130 0 99.6 99.95 98.52 98.81 1162300 98.81 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260130 0 188.02 188.53 185.9 187.99 289600 187.99 down down correct
VRAI.US Virtus Real Asset Income ETF 20260130 0 24.76 24.826 24.6 24.826 500 24.826 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260130 0 24.44 24.44 24.41 24.44 371199 24.3389
VSLU.US ETF Opportunities Trust 20260130 0 44.35 44.52 44.15 44.443 120100 44.443 up up correct
VSS.US Vanguard FTSE All 20260130 0 154.12 154.35 151.88 152.5 547400 152.5 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260130 0 146.1 146.4 144.6 145.45 13316000 145.45 down up incorrect
VTEB.US Vanguard Tax 20260130 0 50.56 50.63 50.53 50.56 12800140 50.2736
VTI.US Vanguard Index Funds 20260130 0 340.79 342.04 338.36 340.57 9905765 340.57 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260130 0 199.11 199.96 197.91 199.75 3422000 199.75 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260130 0 483.14 485.05 479.31 481.55 1854400 481.55 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260130 0 66.22 66.22 65.495 65.865 19600 65.865 down down correct
VV.US Vanguard Large 20260130 0 318.41 319.54 316.36 318.41 356300 318.41
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260130 0 56.96 57.12 56.18 56.47 21105100 56.47 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260130 0 216.03 217.5 212.96 214.06 426800 214.06 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260130 0 149.06 150.1 148.41 149.96 1785500 149.96 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260130 0 51.69 52.18 50.86 51.83 20600 51.83 up up correct
WBIF.US Absolute Shares Trust 20260130 0 31.794 31.81 31.74 31.779 8400 31.779 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260130 0 23.945 23.99 23.93 23.9557 10610 23.9397 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260130 0 35.674 35.674 35.473 35.497 8200 35.497 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260130 0 33.42 33.89 33.42 33.89 8900 33.89 up up correct
WDIV.US SPDR Index Shares Funds 20260130 0 79.19 79.19 78.71 79.07 15000 79.07 down down correct
WEAT.US Teucrium Wheat 20260130 0 21.1 21.13 20.8123 20.97 200367 20.97 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260130 0 25.25 25.45 24.27 24.5 169600 24.5 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260130 0 21.5 22.289 21.29 22.11 34700 22.11 up up correct
WIP.US SPDR FTSE International Government Inflation 20260130 0 41.17 41.17 40.68 40.7 113028 40.5079 down down correct
WLTH.US WLTH 20260130 0 8.76 8.928 8.62 8.68 807500 8.68 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260130 0 41.48 41.64 41.36 41.64 1000 41.64 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260130 0 38.28 38.39 37.81 37.81 83400 37.81 down down correct
WWJD.US Inspire International ESG ETF 20260130 0 38.5 38.62 38.06 38.18 104600 38.18 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260130 0 275.47 279.43 270.71 272.96 199000 272.96 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260130 0 126.17 127.14 123.79 124.75 10206300 124.75 down up incorrect
XCEM.US Columbia EM Core ex 20260130 0 42.18 42.32 41.54 41.67 289700 41.67 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20260130 0 27.14 27.27 27.131 27.27 700 27.27 up up correct
XDIV.US Metaurus Equity Component Trust 20260130 0 28.1 28.17 27.995 28.079 18600 28.079 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260130 0 98.14 99.18 96.71 98.99 121300 98.99 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260130 0 109.01 109.27 107.3 108.4 2626400 108.4 down down correct
XHE.US SPDR Series Trust 20260130 0 86.77 86.92 85.54 86.57 18100 86.57 down up incorrect
XHS.US SPDR Series Trust 20260130 0 105.59 106.86 105.51 106.86 1300 106.86 up down incorrect
XITK.US SPDR Series Trust 20260130 0 166.57 166.57 164.552 164.552 1500 164.552 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20260130 0 49.22 49.65 48.81 49.27 28082600 49.27 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260130 0 119.77 120.26 119.14 120.08 11651200 120.08 up down incorrect
XLE.US The Select Sector SPDR Trust 20260130 0 50.36 51.085 49.875 51.05 74039404 51.05 up up correct
XLF.US Financial Select Sector SPDR Fund 20260130 0 53.38 53.66 53.02 53.44 42767000 53.44 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260130 0 58.82 59.17 58.62 59.01 8029400 59.01 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260130 0 164.66 166.31 163.73 165.44 11612500 165.44 up up correct
XLK.US Technology Select Sector SPDR Fund 20260130 0 146.04 146.75 142.99 143.88 18342600 143.88 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260130 0 82.18 83.51 82.03 83.51 18174800 83.51 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260130 0 41.31 41.44 40.888 41.43 10617900 41.43 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260130 0 62.6 62.735 62.27 62.501 34700 62.501 down down correct
XLU.US The Select Sector SPDR Trust 20260130 0 43.23 43.38 42.77 43.25 27998400 43.25 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260130 0 154.12 154.93 153.29 154.74 11863900 154.74 up up correct
XLY.US The Select Sector SPDR Trust 20260130 0 121.26 122 120.54 121.17 11706383 121.17 down down correct
XME.US SPDR Series Trust 20260130 0 121.28 124.68 117.14 118.72 6684200 118.72 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260130 0 106.84 107.77 105.75 106.45 228700 106.45 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260130 0 63.72 64 63.33 63.92 13400 63.92 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260130 0 141 142.68 139.6 140.28 231800 140.28 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260130 0 66.18 66.36 65.65 66.26 35900 66.26 up up correct
XNTK.US SPDR NYSE Technology ETF 20260130 0 287.29 288.18 280.74 281.69 18800 281.69 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260130 0 138.7 140.35 136.95 140.24 6656100 140.24 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260130 0 62.2985 62.33 62.02 62.0577 3676 62.0577 down down correct
XPH.US SPDR Series Trust 20260130 0 55.49 55.89 54.8 55.43 89100 55.43 down down correct
XPND.US First Trust Exchange 20260130 0 35.55 35.61 35.26 35.32 4300 35.32 down down correct
XPP.US ProShares Ultra FTSE China 50 20260130 0 28.32 28.67 27.63 27.85 12900 27.85 down down correct
XRLV.US Invesco S&P 500 ex 20260130 0 55.26 55.6847 55.14 55.6847 2097 55.5933 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260130 0 18.02 18.02 17.84 17.91 6800 17.7336 down down correct
XRT.US SPDR S&P Retail ETF 20260130 0 86.05 86.93 85.68 86.33 5257500 86.33 up up correct
XSD.US SPDR Series Trust 20260130 0 354.36 356.61 344.16 346.7 21300 346.7 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260130 0 48.06 48.32 47.78 48.32 7900 48.32 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260130 0 76.23 76.99 75.66 76.25 206900 76.25 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260130 0 42.25 42.45 41.605 41.71 115000 41.71 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260130 0 60.75 61.36 60.48 61.18 38800 61.18 up up correct
XSW.US SPDR S&P Software & Services ETF 20260130 0 169.06 170.08 166.41 167.19 35400 167.19 down down correct
XTL.US SPDR Series Trust 20260130 0 170.94 170.94 165.02 165.61 14200 165.61 down down correct
XTN.US SPDR S&P Transportation ETF 20260130 0 96.6 96.6 95.56 96.09 21500 96.09 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260130 0 23.288 23.288 23.288 23.288 100 23.288
XYLD.US Global X Funds 20260130 0 40.75 40.81 40.57 40.74 766400 40.4015 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260130 0 27.72 27.79 27.585 27.73 59000 27.6158 up up correct
YANG.US Direxion Shares ETF Trust 20260130 0 21.64 22.68 21.43 22.22 1964000 22.22 up up correct
YCL.US ProShares Ultra Yen 20260130 0 19.53 19.61 19.47 19.48 154700 19.48 down down correct
YCS.US ProShares UltraShort Yen 20260130 0 49.73 49.95 49.58 49.95 22400 49.95 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260130 0 47.68 48.2 45.12 46.12 3392100 46.12 down down correct
YLD.US Principal Exchange 20260130 0 19.16 19.21 19.16 19.175 211099 18.9479 up up correct
YOLO.US AdvisorShares Trust 20260130 0 2.97 3.03 2.9 2.9 52400 2.9 down down correct
YXI.US ProShares Short FTSE China 50 20260130 0 19.48 19.73 19.45 19.69 16500 19.69 up up correct
YYY.US Amplify ETF Trust 20260130 0 11.7 11.7 11.5901 11.65 556206 11.5321 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260130 0 22.63 22.69 22.58 22.622 2800 22.622 down down correct
ZIG.US ETF Series Solutions 20260130 0 38.25 38.561 38.25 38.561 1600 38.561 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260130 0 64.05 64.31 63.69 63.69 393400 63.69 down down correct
ZSL.US ProShares Trust II 20260130 0 2.1 2.8 2.01 2.36 100224390 23.6 up up correct
ZZZ.US TEST TICKER FOR UTP 20260130 0 29.455 29.455 29.23 29.4441 1188 29.4441 down down correct

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