CollectAI

close-nyse_etfs

2026/02/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260203 0 24.99 25.06 24.92 25.005 23000 24.9113 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260203 0 48.58 49.27 48.16 48.79 8245100 48.79 up up correct
ABEQ.US Absolute Core Strategy ETF 20260203 0 37.56 37.9 37.56 37.8615 12161 37.8615 up up correct
ACES.US ALPS Clean Energy ETF 20260203 0 35.65 36.13 35.01 36 31600 36 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260203 0 41.9825 41.9825 41.9825 41.9825 72 41.9825
ACVF.US ETF Opportunities Trust 20260203 0 50.18 50.18 49.34 49.6288 9478 49.6288 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260203 0 18.63 18.63 18.41 18.525 4200 18.525 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260203 0 28.45 28.8 28.11 28.48 78800 28.48 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260203 0 40.39 40.41 39.905 40.17 71457 40.17 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260203 0 36.58 36.69 36.125 36.5 46600 36.5 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260203 0 34.805 34.85 34.294 34.677 15900 34.677 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260203 0 99.62 99.715 99.59 99.7 9358818 99.3889 up up correct
AGGY.US WisdomTree Trust 20260203 0 43.89 43.9399 43.855 43.935 85960 43.797 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260203 0 29.87 30.1 29.36 29.78 43400 29.78 down down correct
AGQ.US ProShares Trust II 20260203 0 174.78 181.21 157.09 166.25 16175500 166.25 down down correct
AGZ.US iShares Agency Bond ETF 20260203 0 109.852 109.94 109.805 109.84 20036 109.5242 down down correct
AHYB.US American Century ETF Trust 20260203 0 46.97 46.97 46.86 46.945 4300 46.4667 down down correct
AIEQ.US AI Powered Equity ETF 20260203 0 46.07 46.19 45.475 45.643 4000 45.643 down down correct
ALTL.US Pacer Funds Trust 20260203 0 44.05 44.43 44.05 44.3425 5037 44.2783 up up correct
AMAX.US Starboard Investment Trust 20260203 0 8.03 8.1 8 8.1 21800 8.0196 up up correct
AMLP.US ALPS ETF Trust 20260203 0 49.87 50.395 49.69 50.34 1811735 49.3472 up up correct
AMOM.US QRAFT AI 20260203 0 51.49 51.49 50.47 50.923 3800 50.923 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260203 0 20.58 20.58 20.5658 20.5658 102 20.2636 down down correct
AMZA.US InfraCap MLP ETF 20260203 0 42.15 42.76 41.8101 42.76 70315 42.4359 up up correct
ANEW.US ProShares Trust 20260203 0 49.4198 49.4198 49.4198 49.4198 9 49.4198
AOA.US iShares Trust 20260203 0 92.41 92.49 91.37 92.02 116800 92.02 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260203 0 40.72 40.72 40.54 40.65 235638 40.5728 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260203 0 48.43 48.52 48.23 48.35 133500 48.35 down up incorrect
AOR.US iShares Trust 20260203 0 66.63 66.63 66.02 66.4 336800 66.4 down up incorrect
ARB.US AltShares Trust 20260203 0 28.95 29.08 28.94 28.94 65488 28.94 down up incorrect
ARGT.US Global X Funds 20260203 0 98.18 98.55 94.41 96.86 416000 96.86 down down correct
ARKF.US ARK ETF Trust 20260203 0 42.69 42.7 40.23 41.07 439700 41.07 down down correct
ARKK.US ARK ETF Trust 20260203 0 75.07 75.34 71.76 73.44 9925100 73.44 down down correct
ARKW.US ARK Next Generation Internet ETF 20260203 0 135.64 135.64 127.89 131.01 310100 131.01 down down correct
ASEA.US Global X Funds 20260203 0 19.61 19.63 19.51 19.61 45900 19.61
ASHR.US DBX ETF Trust 20260203 0 33.31 33.375 33.125 33.24 9086938 33.24 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260203 0 43.03 43.03 42.63 42.72 10181 42.72 down up incorrect
ATFV.US Alger 35 ETF 20260203 0 34.75 34.75 33.585 34.07 22200 34.07 down up incorrect
AUSF.US Global X Funds 20260203 0 48.65 49.25 48.65 49.03 86900 48.723 up up correct
AVDE.US American Century ETF Trust 20260203 0 87.48 88.09 87.15 87.89 1930300 87.7913 up up correct
AVDV.US American Century ETF Trust 20260203 0 101.8 102.627 101.619 102.6 727400 102.4788 up up correct
AVEM.US American Century ETF Trust 20260203 0 84.35 84.44 83.085 83.86 2677800 83.8003 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260203 0 62.76 62.97 62.25 62.72 76100 62.6528 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260203 0 41.92 41.99 41.92 41.97 123300 41.6682 up up correct
AVIV.US Avantis International Large Cap 20260203 0 76 76.55 75.835 76.54 84211 76.4395 up up correct
AVLV.US American Century ETF Trust 20260203 0 82.12 82.89 81.62 82.29 909400 82.0571 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260203 0 46.66 46.74 46.66 46.74 1800 46.4549 up up correct
AVRE.US AVRE 20260203 0 44.37 44.579 44.21 44.51 55800 44.4734 up up correct
AVSF.US American Century ETF Trust 20260203 0 47.16 47.185 47.14 47.17 79300 46.8303 up up correct
AVUS.US American Century ETF Trust 20260203 0 116.83 117.18 115.31 116.32 337200 116.0712 down down correct
AVUV.US American Century ETF Trust 20260203 0 110.87 112.57 110.5 111.82 1340500 111.5327 up up correct
AWAY.US ETFMG Travel Tech ETF 20260203 0 19.54 19.54 18.64 18.66 7293 18.66 down down correct
BAB.US Invesco Exchange 20260203 0 27.07 27.0799 26.96 27.03 120350 26.943 down down correct
BAR.US GraniteShares Gold Trust 20260203 0 48.5 49.18 48.09 48.72 3510800 48.72 up up correct
BATT.US Amplify ETF Trust 20260203 0 15.43 15.69 15.36 15.69 89890 15.69 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260203 0 42.33 42.9 41.39 42.198 22000 42.198 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260203 0 112.83 113.26 111.37 112.5413 25272 112.5413 down down correct
BBP.US ETFis Series Trust I 20260203 0 83.07 83.07 82.33 82.857 1400 82.857 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260203 0 79.08 79.17 78.33 78.6496 5522 78.6496 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260203 0 32.92 33.12 32.89 33.1 112325 33.1 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260203 0 21.03 21.18 20.945 21.18 2100000 21.18 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260203 0 22.1 22.2248 22.1 22.2248 666 22.2248 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260203 0 15.97 15.97 15.36 15.36 1517 15.36 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260203 0 10.97 10.97 10.5 10.55 125585 10.55 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260203 0 33.14 33.14 32.565 32.565 700 32.565 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260203 0 2.61 2.96 2.61 2.83 151720 56.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260203 0 18.49 18.49 18.06 18.22 15874 18.22 down down correct
BFOR.US Barron's 400 ETF 20260203 0 86.45 86.45 85.44 86.14 4300 86.14 down down correct
BIBL.US Northern Lights Fund Trust IV 20260203 0 48.24 48.92 47.52 47.99 64200 47.99 down down correct
BIGY.US ETF Series Solutions 20260203 0 52.83 52.83 51.958 52.23 20900 51.183 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260203 0 91.39 91.4 91.39 91.39 11836100 91.1475
BILS.US SPDR Series Trust 20260203 0 99.2 99.21 99.2 99.2 1144200 98.9284
BITO.US ProShares Bitcoin Strategy ETF 20260203 0 10.85 10.85 10.08 10.57 104882100 10.5533 down down correct
BITQ.US Exchange Traded Concepts Trust 20260203 0 20.81 20.962 19.438 20.31 1257300 20.31 down down correct
BIV.US Vanguard Intermediate 20260203 0 77.45 77.54 77.43 77.53 2098327 77.2834 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260203 0 13.73 13.73 13.34 13.45 6125700 13.45 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260203 0 42.28 42.31 42.24 42.3 73600 42.1645 up up correct
BKEM.US BNY Mellon ETF Trust 20260203 0 81.28 81.691 81.28 81.691 1300 81.691 up up correct
BKF.US iShares MSCI BRIC ETF 20260203 0 45.16 45.16 44.59 44.85 8800 44.85 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260203 0 48.16 48.24 48.05 48.17 17600 47.9253 up up correct
BKIE.US BNY Mellon International Equity ETF 20260203 0 97.22 97.94 96.7 97.51 27800 97.51 up down incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260203 0 133.15 133.215 130.8 131.78 389100 131.78 down up incorrect
BKLN.US Invesco Exchange 20260203 0 20.79 20.8 20.68 20.71 20978061 20.6091 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260203 0 115.87 116.28 114.6 115.513 15400 115.513 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260203 0 119.36 119.68 117.94 119.111 1333 119.111 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260203 0 49.76 49.769 49.75 49.765 13100 49.6056 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260203 0 45.2 45.42 44.98 45.29 5000 45.29 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260203 0 58.49 58.76 55.081 56.73 1122500 56.73 down down correct
BLV.US Vanguard Long 20260203 0 69.16 69.3075 69.0701 69.29 669044 69.0467 up up correct
BMED.US BlackRock Future Health ETF 20260203 0 31.31 31.47 30.89 31.116 12200 31.116 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260203 0 22.36 22.4 22.36 22.385 18577 22.2367 up up correct
BNDD.US BNDD 20260203 0 96.101 96.101 96.101 96.101 100 95.8133
BNKD.US MicroSectors U.S. Big Banks Index 20260203 0 8.74 9.25 8.74 8.96 420 44.8 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260203 0 37.525 38.095 35.68 36.71 13700 36.71 down down correct
BNO.US United States Brent Oil Fund LP 20260203 0 31.46 32.16 31.39 32.12 1821700 32.12 up up correct
BOAT.US SonicShares Global Shipping ETF 20260203 0 36.37 36.495 35.53 36.148 75600 36.148 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260203 0 20.19 21.68 20.08 21.08 12656000 21.08 up up correct
BOND.US PIMCO Active Bond Exchange 20260203 0 93.06 93.12 92.97 93.08 470606 92.6963 up up correct
BOUT.US Innovator ETFs Trust 20260203 0 39.22 39.57 39.22 39.5679 1536 39.5679 up up correct
BRF.US VanEck Vectors ETF Trust 20260203 0 19.18 19.45 18.97 19.23 10500 19.23 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260203 0 115.58 116.21 110.865 112.85 94098 112.85 down down correct
BSV.US Vanguard Short 20260203 0 78.6 78.65 78.59 78.64 2504787 78.4004 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260203 0 13.99 14.26 13.96 14.14 871500 14.14 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260203 0 56.91 56.97 55.48 55.89 18600 55.89 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260203 0 271 271 238.5 249.27 3046000 24.927 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260203 0 33.28 33.28 31.87 32.79 318500 32.79 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260203 0 22.66 22.73 22.6 22.7 1087896 22.6596 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260203 0 27.775 27.82 27.7317 27.8 84778 27.7572 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260203 0 22.8 22.8 22.73 22.79 49672 22.6937 down down correct
BZQ.US ProShares Trust 20260203 0 10.34 10.73 10.26 10.577 68949 10.577 up up correct
CANE.US Teucrium Sugar 20260203 0 9.39 9.47 9.3632 9.44 52333 9.44 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260203 0 33.06 33.156 32.75 32.879 15900 32.879 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260203 0 22.9739 23.025 22.9739 23.02 663 22.9927 up down incorrect
CBSE.US Listed Funds Trust 20260203 0 42.1 42.31 41.5 42.249 4900 42.249 up down incorrect
CCOR.US Core Alternative ETF 20260203 0 27.41 27.41 27.3 27.3347 7033 27.3347 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260203 0 51.05 52.52 49.89 50.8 3012500 50.8 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260203 0 19.45 19.45 19.369 19.369 200 18.9344 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260203 0 19.28 19.4 19.28 19.34 8300 19.34 up up correct
CGW.US Invesco Exchange 20260203 0 66.15 66.56 65.63 65.93 31700 65.93 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260203 0 21.44 21.5251 21.22 21.36 197969 21.36 down down correct
CHGX.US ETF Series Solutions 20260203 0 28.098 28.1699 27.881 27.9743 4921 27.9743 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260203 0 20.88 20.97 20.71 20.89 8600 20.89 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260203 0 24.03 24.03 23.75 23.8923 50965 23.8923 down down correct
CMBS.US iShares Trust 20260203 0 49.07 49.13 49.0077 49.07 35161 48.9247
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260203 0 52.43 52.74 52.2 52.73 245100 52.73 up up correct
CMF.US iShares Trust 20260203 0 57.73 57.815 57.73 57.79 549359 57.6494 up down incorrect
CNBS.US Amplify ETF Trust 20260203 0 24.86 25.36 24.295 25.36 17600 25.36 up down incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260203 0 99.91 100.77 98.01 100.77 4400 100.77 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260203 0 45.84 46.16 45.75 45.935 29800 45.935 up up correct
COM.US Direxion Shares ETF Trust 20260203 0 30.98 31.11 30.89 31.08 59000 31.08 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260203 0 22.68 22.87 22.66 22.85 36000 22.85 up up correct
COPX.US Global X Copper Miners ETF 20260203 0 89.12 90.87 88.05 90.76 8428500 90.76 up up correct
CORN.US Teucrium Commodity Trust 20260203 0 17.37 17.38 17.31 17.37 49300 17.37
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260203 0 97.68 97.791 97.605 97.77 62492 97.3951 up down incorrect
CPER.US United States Copper Index Fund LP 20260203 0 37.25 37.52 37 37.48 1971700 37.48 up down incorrect
CQQQ.US Invesco China Technology ETF 20260203 0 54.52 54.71 53.64 54.22 2386000 54.22 down down correct
CRAK.US VanEck Vectors ETF Trust 20260203 0 41.47 42.56 41.42 42.56 29000 42.56 up up correct
CRBN.US iShares Trust 20260203 0 236.93 236.93 234.36 235.7 6976 235.7 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260203 0 14.66 14.66 13.188 13.61 86200 13.61 down down correct
CSD.US Invesco S&P Spin 20260203 0 114.66 115.33 112.73 114.58 10200 114.58 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260203 0 40.59 40.815 39.995 40.322 800 40.322 down down correct
CURE.US Direxion Shares ETF Trust 20260203 0 109.97 114.61 107.9 108.38 116200 108.38 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260203 0 29.96 30.1 29.82 29.85 2400 29.85 down down correct
CVY.US Invesco Zacks Multi 20260203 0 27.97 28.16 27.9 28.04 3200 28.04 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260203 0 94.27 94.51 92.76 93.85 499726 93.7044 down down correct
CWEB.US Direxion Shares ETF Trust 20260203 0 40.65 40.99 39.44 40.39 461400 40.39 down down correct
CWI.US SPDR MSCI ACWI ex 20260203 0 38.08 38.2 37.75 38.08 345600 38.08
CWS.US AdvisorShares Focused Equity ETF 20260203 0 68.4 68.4 67 67.118 34500 67.118 down down correct
CZA.US Invesco Zacks Mid 20260203 0 115.01 115.24 114.44 114.8039 1493 114.8039 down down correct
DAT.US ProShares Big Data Refiners ETF 20260203 0 37.125 37.125 37.125 37.125 1500 37.125
DBA.US Invesco DB Multi 20260203 0 25.71 25.76 25.68 25.75 245700 25.75 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260203 0 43.43 43.52 43.115 43.43 8516 43.43
DBB.US Invesco DB Multi 20260203 0 24.05 24.2 24.02 24.15 419800 24.15 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260203 0 23.97 24.17 23.87 24.15 1165100 24.15 up up correct
DBE.US Invesco DB Energy Fund 20260203 0 19.01 19.41 19.01 19.41 19000 19.41 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260203 0 50.27 50.37 49.92 50.25 569400 50.25 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260203 0 34.74 34.83 34.45 34.63 7400 34.63 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260203 0 49.93 50.05 49.58 49.8 87100 49.8 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260203 0 57.56 57.58 57.23 57.4838 5325 57.4838 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260203 0 101.18 101.66 100.5 101.64 35600 101.64 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260203 0 29.46 29.6 29.175 29.6 1052500 29.6 up up correct
DBO.US Invesco DB Oil Fund 20260203 0 13.38 13.7 13.35 13.68 1200500 13.68 up up correct
DBP.US Invesco DB Precious Metals Fund 20260203 0 118.44 120.2 116.7613 118.16 41258 118.16 down down correct
DDM.US ProShares Ultra Dow30 20260203 0 59.51 60.34 58.34 59.33 308500 59.33 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260203 0 21.56 21.57 21.54 21.561 19800 21.4872 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260203 0 37.81 38.395 37.81 38.395 500 38.395 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260203 0 38.315 38.62 37.92 38.115 2100 38.115 down down correct
DEM.US WisdomTree Trust 20260203 0 49.92 50.08 49.66 49.91 325800 49.91 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260203 0 36.18 36.7 35.9601 36.47 178119 36.4601 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260203 0 60.93 61.344 60.858 61.158 7800 61.158 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260203 0 65.35 66.08 65.35 66.08 5300 66.08 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260203 0 41.03 41.15 40.45 40.79 2692400 40.79 down down correct
DFAE.US Dimensional ETF Trust 20260203 0 35.48 35.63 35.035 35.34 1566700 35.34 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260203 0 40.26 40.465 40.095 40.42 2061600 40.42 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260203 0 74.25 74.927 73.33 74.19 810800 74.19 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260203 0 64.07 65.08 63.86 64.56 538600 64.56 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260203 0 48.04 48.07 47.23 47.64 1084100 47.64 down down correct
DFCF.US Dimensional ETF Trust 20260203 0 42.55 42.6 42.535 42.6 1217400 42.5242 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260203 0 74.97 75.3 74.7072 75.2694 6297 75.2694 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260203 0 80.34 81.57 77.28 81.46 269642 81.46 up up correct
DFIP.US Dimensional ETF Trust 20260203 0 41.71 41.777 41.71 41.765 75400 41.765 up down incorrect
DFIV.US DFIV 20260203 0 53.31 53.845 53.31 53.82 2357500 53.82 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260203 0 102.16 103.14 102.16 103.14 9600 103.14 up down incorrect
DFNM.US Dimensional ETF Trust 20260203 0 48.56 48.576 48.53 48.575 220900 48.473 up down incorrect
DFSD.US Dimensional ETF Trust 20260203 0 48.1 48.135 48.092 48.12 575000 48.12 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260203 0 75.81 75.93 74.51 75.14 788100 75.14 down up incorrect
DGP.US DB Gold Double Long ETN 20260203 0 206.79 212.33 204.2 208.105 54600 208.105 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260203 0 72.18 72.87 72.055 72.51 2726000 72.51 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260203 0 62.13 62.26 61.62 62.14 92900 62.14 up up correct
DGT.US SPDR Series Trust 20260203 0 175.23 175.7 174 175.39 12600 175.39 up up correct
DGZ.US DB Gold Short ETN 20260203 0 5.75 5.75 5.43 5.48 30300 5.48 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260203 0 108.32 109.8499 108.32 109.59 114319 109.4393 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260203 0 493.14 496.518 488.28 492.31 8799129 491.6995 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260203 0 18.37 18.39 18.35 18.39 57184 18.3139 up up correct
DIG.US ProShares Ultra Oil & Gas 20260203 0 45.03 47.8 44.75 47.63 110900 47.63 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260203 0 84.96 85.605 84.96 85.5605 4720 85.5605 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260203 0 18.64 18.86 18.5982 18.86 294106 18.6575 up up correct
DIVO.US Amplify ETF Trust 20260203 0 46.1 46.44 45.99 46.32 841300 46.1354 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260203 0 32.26 32.446 32.25 32.446 3800 32.446 up up correct
DIVZ.US Listed Funds Trust 20260203 0 38.095 38.23 37.79 37.929 50400 37.8121 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260203 0 60.1 60.88 60.1 60.74 45800 60.74 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260203 0 40.89 41.235 40.8 41.19 137730 41.19 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260203 0 91.44 92.0109 91.01 91.63 140532 91.5166 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260203 0 85.2 85.72 84.98 85.55 43000 85.55 up up correct
DMCY.US The Advisors Inner Circle Fund III 20260203 0 32.78 32.824 32.6 32.824 3500 32.824 up up correct
DNL.US WisdomTree Global ex 20260203 0 42.81 42.83 42.13 42.46 42100 42.46 down up incorrect
DOG.US ProShares Short Dow30 20260203 0 22.98 23.2 22.83 23.03 7881000 23.03 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260203 0 70.23 70.65 70.144 70.5634 18073 70.5634 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260203 0 53.79 54.4 53.59 53.98 167000 53.9737 up up correct
DOO.US WisdomTree International Dividend ex 20260203 0 77.76 78.9 77.44 78.46 118600 78.46 up up correct
DPST.US Direxion Shares ETF Trust 20260203 0 123.07 132.29 123.07 130.7 888500 130.7 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260203 0 7.78 7.83 7.27 7.28 13704500 7.28 down up incorrect
DRN.US Direxion Shares ETF Trust 20260203 0 8.8 8.85 8.51 8.69 992300 8.69 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260203 0 25.56 26.22 25.22 25.72 100300 25.72 up up correct
DSCF.US Discipline Fund ETF 20260203 0 24.64 24.65 24.62 24.65 381 24.65 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260203 0 130.98 130.98 128.39 129.36 87400 129.36 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260203 0 59.78 60.255 59.41 59.74 104653 59.74 down down correct
DSTX.US ETF Series Solutions 20260203 0 33.19 33.19 33.02 33.091 2100 33.091 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260203 0 88.31 88.89 87.8905 88.53 15865 88.4364 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260203 0 46.38 46.38 44.93 45.12 5400 45.12 down down correct
DTH.US WisdomTree International High Dividend Fund 20260203 0 54.76 55.25 54.76 55.25 124700 55.25 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260203 0 25.58 25.58 24.02 24.12 28300 24.12 down down correct
DUSL.US Direxion Shares ETF Trust 20260203 0 83.7 86.512 82.94 85.81 39200 85.81 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260203 0 5.065 5.5658 5.04 5.27 10540760 52.7 up up correct
DVYE.US iShares Inc. 20260203 0 34.27 34.5 34.09 34.39 464300 34.39 up up correct
DWM.US WisdomTree International Equity Fund 20260203 0 72.31 72.68 72.07 72.68 27181 72.68 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260203 0 33.8 33.95 33.8 33.95 1300 33.95 up up correct
DWX.US SPDR S&P International Dividend ETF 20260203 0 45.57 45.94 45.57 45.94 17900 45.94 up up correct
DXD.US ProShares Trust 20260203 0 19.54 19.93 19.29 19.61 2720900 19.61 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260203 0 155.03 156.48 154.77 156.38 1656500 156.38 up up correct
DYLD.US Two Roads Shared Trust 20260203 0 22.49 22.55 22.48 22.519 10400 22.456 up up correct
DYNF.US BlackRock ETF Trust 20260203 0 62.2 62.28 61.125 61.64 4439600 61.64 down down correct
DZZ.US DB Gold Double Short ETN 20260203 0 3.15 3.26 2.8 2.91 76800 2.91 down down correct
EAGG.US iShares Trust 20260203 0 47.68 47.75 47.68 47.75 355349 47.5995 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260203 0 29.95 30.02 29.93 29.98 3000 29.98 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260203 0 36.94 36.94 36.7 36.9241 7594 36.9241 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260203 0 27.22 27.388 27.08 27.388 2800 27.388 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260203 0 54.32 54.85 54.03 54.1231 4066 54.1231 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260203 0 21.67 21.6995 21.635 21.66 627849 21.57 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260203 0 34.52 35.1199 34.52 35.01 1848 35.01 up up correct
ECNS.US iShares Trust 20260203 0 34.68 34.81 34.43 34.64 11400 34.64 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260203 0 30.07 30.12 29.75 29.97 147500 29.97 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260203 0 70.43 70.55 67.39 69.2 153400 69.2 down down correct
EDIV.US SPDR Index Shares Funds 20260203 0 41.6 41.6 41.11 41.38 203500 41.38 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260203 0 26.1308 26.1308 26.01 26.0729 988 26.0729 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260203 0 42.5 42.79 42.43 42.657 35500 42.657 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260203 0 64.5 64.81 64.42 64.79 609900 64.79 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260203 0 27.01 28.24 27.01 27.43 175200 27.43 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260203 0 29.3 29.39 29.18 29.23 68900 29.23 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260203 0 59.93 59.99 59.03 59.6 41132300 59.6 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260203 0 18.49 18.49 18.49 18.49 200 18.49
EEMS.US iShares MSCI Emerging Markets Small 20260203 0 72.89 72.89 71.89 72.23 20200 72.23 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260203 0 46.65 46.65 46.105 46.526 8600 46.526 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260203 0 60.16 60.39 59.1 59.7 22400 59.7 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260203 0 95.96 95.96 93.525 94.8173 9125 94.8173 down down correct
EEV.US ProShares Trust 20260203 0 15.9 15.9 15.81 15.8143 3790 15.8143 down down correct
EFA.US iShares MSCI EAFE ETF 20260203 0 101.14 101.66 100.64 101.45 23625500 101.45 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260203 0 52.75 52.92 52.47 52.84 13982 52.84 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260203 0 67.76 67.7765 66.82 67.14 31327 67.14 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260203 0 70.27 70.92 69.65 70.68 10600 70.68 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260203 0 8.1 8.1259 8.1 8.1259 2645 8.1259 up up correct
EFZ.US ProShares Short MSCI EAFE 20260203 0 12.06 12.16 12.06 12.06 47900 12.06
EIDO.US iShares MSCI Indonesia ETF 20260203 0 17.67 17.74 17.56 17.59 1156700 17.59 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260203 0 103.16 103.7034 103.12 103.7034 2149 103.7034 up up correct
EIRL.US iShares Trust 20260203 0 75.62 76.24 75.37 76.24 32400 76.24 up up correct
EIS.US iShares MSCI Israel ETF 20260203 0 121.73 122.99 120.54 121.5 230200 121.5 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260203 0 34.92 34.97 34.71 34.8612 18304 34.8612 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260203 0 30.28 30.34 30.18 30.234 14300 30.234 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260203 0 29.96 29.96 29.77 29.8498 198196 29.7051 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260203 0 23.91 24.01 23.87 23.91 47400 23.7967
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260203 0 25.42 25.44 25.35 25.39 37100 25.2735 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20260203 0 26.32 26.3466 26.2509 26.29 5241398 26.171 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260203 0 39.96 40.59 39.96 40.54 236600 40.54 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260203 0 34.32 34.34 33.9568 34.225 10593 34.225 down down correct
EMNT.US EMNT 20260203 0 98.61 98.656 98.61 98.652 14600 98.3629 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260203 0 39.58 39.58 38.67 39.06 52900 39.06 down down correct
EMSG.US DBX ETF Trust 20260203 0 39 39.09 38.57 39.09 3454 39.09 up up correct
EMTY.US ProShares Trust 20260203 0 11.33 11.355 11.325 11.33 3700 11.33
ENFR.US Alerian Energy Infrastructure ETF 20260203 0 33.56 34.175 33.56 34.11 85161 33.7285 up up correct
EOCT.US Innovator ETFs Trust 20260203 0 32.82 32.86 32.71 32.8 9600 32.8 down down correct
EPHE.US iShares MSCI Philippines ETF 20260203 0 26.49 26.49 26.29 26.45 122083 26.45 down down correct
EPI.US WisdomTree India Earnings Fund 20260203 0 46.25 46.25 45.68 45.83 1202000 45.83 down down correct
EPOL.US iShares Trust 20260203 0 38.1 38.38 38.02 38.35 335400 38.35 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260203 0 53.97 54.17 53.5 54.08 752400 54.08 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260203 0 72.49 72.65 71.38 71.93 79200 71.93 down down correct
EPU.US iShares MSCI Peru ETF 20260203 0 89.85 92.14 89.61 91.33 185300 91.33 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260203 0 19.92 20.03 19.84 19.88 6600 19.88 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260203 0 54.92 55.385 54.57 55.099 28100 55.099 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260203 0 48.24 48.48 47.98 48.33 83500 48.33 up up correct
EQWL.US Invesco Exchange 20260203 0 121.29 122.04 120.35 121.2 101900 121.2 down down correct
ERTH.US Invesco Exchange 20260203 0 47.73 47.99 47.55 47.99 3300 47.99 up up correct
ERX.US Direxion Shares ETF Trust 20260203 0 69.72 74.11 69.4 73.94 948200 73.94 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260203 0 15.71 15.8 14.71 14.78 1139000 14.78 down down correct
ESBA.US Empire State Realty OP L.P 20260203 0 6.24 6.5 6.23 6.32 12500 6.2761 up up correct
ESGA.US American Century Sustainable Equity ETF 20260203 0 79.62 79.62 78.185 78.58 7754 78.4786 down down correct
ESGB.US IndexIQ Active ETF Trust 20260203 0 21.2 21.21 21.18 21.205 6454 21.1187 up up correct
ESGN.US Columbia ETF Trust I 20260203 0 39.34 39.54 39.22 39.5182 19466 39.5182 up up correct
ESGY.US American Century Sustainable Growth ETF 20260203 0 63.65 63.6637 63.65 63.6637 6942 63.6511 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20260203 0 68.96 69.07 68.1 68.4686 1912 68.4686 down up incorrect
EUDG.US WisdomTree Trust 20260203 0 39.09 39.29 39.02 39.211 10500 39.211 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260203 0 18.37 18.64 18.34 18.47 62400 18.47 up up correct
EUO.US ProShares Trust II 20260203 0 28.25 28.29 28.08 28.1 40300 28.1 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260203 0 47.92 47.92 46.5 47.35 46600 47.35 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260203 0 105.87 106.39 104.85 105.47 19800 105.47 down down correct
EUSB.US iShares Trust 20260203 0 43.75 43.78 43.73 43.775 79300 43.6384 up up correct
EUSC.US WisdomTree Trust 20260203 0 54.54 55 54.54 54.93 87716 54.93 up up correct
EVNT.US EVNT 20260203 0 11.625 11.63 11.575 11.577 9700 11.577 down down correct
EVX.US VanEck Vectors ETF Trust 20260203 0 40.78 40.95 40.61 40.85 9500 40.85 up up correct
EWA.US iShares MSCI Australia ETF 20260203 0 28.04 28.22 27.84 28.12 9574200 28.12 up up correct
EWC.US iShares MSCI Canada ETF 20260203 0 54.84 55.075 54.29 54.84 2197513 54.84
EWD.US iShares MSCI Sweden ETF 20260203 0 53.06 53.32 52.71 53.23 511300 53.23 up up correct
EWG.US iShares MSCI Germany ETF 20260203 0 43.37 43.59 43.22 43.51 1996800 43.51 up up correct
EWH.US iShares Inc. 20260203 0 23.32 23.46 23.23 23.37 6182700 23.37 up up correct
EWI.US iShares MSCI Italy ETF 20260203 0 56.55 56.96 56.52 56.93 919900 56.93 up up correct
EWJ.US iShares MSCI Japan ETF 20260203 0 86.32 86.74 85.92 86.68 12779800 86.68 up up correct
EWK.US iShares MSCI Belgium ETF 20260203 0 26.31 26.45 26.31 26.45 7100 26.45 up up correct
EWL.US iShares MSCI Switzerland ETF 20260203 0 61.65 62.15 61.65 61.89 953400 61.89 up up correct
EWM.US iShares MSCI Malaysia ETF 20260203 0 29.67 29.67 29.37 29.42 768100 29.42 down down correct
EWN.US iShares MSCI Netherlands ETF 20260203 0 62.47 62.47 61.38 61.9 50622 61.9 down down correct
EWO.US iShares MSCI Austria ETF 20260203 0 38.09 38.5 38.09 38.5 54300 38.5 up up correct
EWP.US iShares MSCI Spain ETF 20260203 0 56.64 57.04 55.74 56.25 1875300 56.25 down down correct
EWQ.US iShares MSCI France ETF 20260203 0 45.3 45.7 45.25 45.69 452400 45.69 up up correct
EWS.US iShares MSCI Singapore ETF 20260203 0 28.17 28.17 27.78 28.01 1339000 28.01 down down correct
EWT.US iShares MSCI Taiwan ETF 20260203 0 69.37 69.51 68.02 68.83 4651800 68.83 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260203 0 46.1 46.6 46.09 46.47 3315500 46.47 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260203 0 22.11 22.4299 22.07 22.15 10465 22.15 up up correct
EWW.US iShares MSCI Mexico ETF 20260203 0 76.36 79.18 76.36 78.76 2887100 78.76 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260203 0 68.35 68.35 67.68 68.15 34700 68.15 down down correct
EWY.US iShares MSCI South Korea ETF 20260203 0 126.11 126.15 122.57 124.32 12727800 124.32 down down correct
EWZ.US iShares MSCI Brazil ETF 20260203 0 38.48 38.64 37.7 38.04 68252400 38.04 down down correct
EXI.US iShares Global Industrials ETF 20260203 0 189.03 190.92 188.69 190.67 40300 190.67 up up correct
EZA.US iShares MSCI South Africa ETF 20260203 0 74.73 75.18 73.58 74.56 780200 74.56 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260203 0 58.95 59.36 58.5 59.36 6800 59.36 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260203 0 69.63 70.2 68.93 69.5 21600 69.5 down down correct
FAN.US First Trust Global Wind Energy ETF 20260203 0 22.86 23.09 22.86 23.04 60400 23.04 up up correct
FAS.US Direxion Shares ETF Trust 20260203 0 156.74 160.18 151.41 154.65 899900 154.65 down down correct
FAZ.US Direxion Shares ETF Trust 20260203 0 40.61 41.94 39.71 41.12 2680800 41.12 up up correct
FBND.US Fidelity Total Bond ETF 20260203 0 45.94 45.99 45.92 45.96 2541381 45.8012 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260203 0 214.55 217.04 211.91 213.24 47500 213.24 down down correct
FCG.US First Trust Natural Gas ETF 20260203 0 24.75 25.36 24.57 25.33 1423900 25.33 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260203 0 75.3 75.3 73.67 74.16 243800 74.16 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260203 0 47.89 47.89 47.7 47.785 54322 47.6171 down down correct
FDD.US First Trust Exchange 20260203 0 18.48 18.63 18.46 18.61 529300 18.61 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260203 0 49.5 49.5 49.32 49.5 79172 49.2305
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260203 0 104.42 104.87 102.46 103.5 86300 103.5 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260203 0 47.64 48.85 47.64 48.71 1326100 48.71 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260203 0 68.51 68.71 67.886 68.27 64000 68.27 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260203 0 85.83 86.4 85.14 86.4 13800 86.4 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260203 0 86.76 86.76 84.58 85.605 28000 85.605 down up incorrect
FDN.US First Trust Exchange 20260203 0 260.81 261.13 250.75 253.35 365000 253.35 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260203 0 62.63 62.67 61.825 62.21 34700 62.21 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260203 0 58.25 58.57 57.99 58.43 1130500 58.43 up up correct
FEDM.US FEDM 20260203 0 61.83 61.83 61.8179 61.8179 167 61.8179 down down correct
FEIG.US FEIG 20260203 0 41.26 41.26 41.26 41.26 100 41.1168
FENY.US Fidelity MSCI Energy Index ETF 20260203 0 27.81 28.65 27.75 28.59 12685700 28.59 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260203 0 54.62 54.89 54.41 54.73 110500 54.73 up down incorrect
FEUS.US FEUS 20260203 0 74.98 74.98 73.89 74.0854 885 74.0854 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260203 0 67.09 67.28 66.62 67.08 1442000 67.08 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260203 0 22.14 22.14 22.14 22.14 11 22.14
FFND.US Northern Lights Fund Trust II 20260203 0 30.98 31.01 30.6 30.79 4559 30.79 down down correct
FFTY.US Innovator ETFs Trust 20260203 0 37.05 37.05 35.872 36.93 115700 36.93 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260203 0 32.3 32.47 32.18 32.42 657900 32.42 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260203 0 74.29 75.24 73.71 73.89 1409800 73.89 down down correct
FIDI.US Fidelity International High Dividend ETF 20260203 0 27.37 27.56 27.3 27.56 140300 27.56 up up correct
FIDU.US Fidelity Covington Trust 20260203 0 89.94 91.16 89.37 90.71 90000 90.71 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260203 0 6.2 6.38 4.26 4.48 2646700 4.48 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260203 0 43.27 43.7 43.21 43.28 120500 43.145 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260203 0 24.51 25.03 24.51 24.95 34169 24.95 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260203 0 25.82 25.859 25.798 25.835 48600 25.7519 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260203 0 91.95 91.95 89.6 91.674 5300 91.674 down down correct
FIVA.US Fidelity International Value Factor ETF 20260203 0 36.88 37.055 36.66 36.95 360100 36.95 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260203 0 67.11 67.11 65.22 66.5496 58793 66.5496 down down correct
FIW.US First Trust Exchange 20260203 0 112.83 114.29 111.99 112.43 51900 112.43 down down correct
FLAU.US Franklin FTSE Australia ETF 20260203 0 33.18 33.82 33.18 33.7333 17230 33.7333 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260203 0 32.18 32.18 31.68 31.832 2700 31.832 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260203 0 23.32 23.43 22.93 23.17 95100 23.17 down down correct
FLCA.US Franklin Templeton ETF Trust 20260203 0 49.03 49.26 48.59 49.11 43246 49.11 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20260203 0 21.55 21.58 21.55 21.58 205900 21.5149 up down incorrect
FLCH.US Franklin FTSE China ETF 20260203 0 24.26 24.367 24.03 24.2 156500 24.2 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260203 0 21.63 21.63 21.59 21.61 55965 21.5382 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260203 0 38.35 38.6 38.28 38.471 6600 38.471 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260203 0 35.37 35.7 35.34 35.68 525100 35.68 up up correct
FLGR.US Franklin FTSE Germany ETF 20260203 0 34.26 34.362 34.175 34.322 2900 34.322 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260203 0 20.43 20.46 20.43 20.46 61370 20.3971 up down incorrect
FLIN.US Franklin FTSE India ETF 20260203 0 38.29 38.29 37.839 37.98 926600 37.98 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20260203 0 39.92 40.21 39.77 40.21 44200 40.21 up down incorrect
FLJP.US Franklin FTSE Japan ETF 20260203 0 36.79 37 36.675 36.98 1467500 36.98 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20260203 0 41.09 41.16 40.06 40.55 321600 40.55 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260203 0 28.46 28.75 28.39 28.67 40000 28.67 up up correct
FLLV.US Franklin Templeton ETF Trust 20260203 0 64.97 65.76 64.97 65.39 8579 65.39 up up correct
FLMB.US Franklin Liberty Federal Tax 20260203 0 23.83 23.9099 23.83 23.875 13117 23.8239 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260203 0 25.07 25.09 25.0633 25.08 561633 25.0061 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260203 0 37.62 38.975 37.62 38.76 19170 38.76 up up correct
FLRG.US Fidelity Covington Trust 20260203 0 38.78 38.78 38.11 38.3 21700 38.3 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260203 0 30.77 30.77 30.75 30.76 574881 30.6609 down down correct
FLRT.US Pacer Funds Trust 20260203 0 47.22 47.2299 47.0801 47.125 111874 46.8326 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260203 0 34.13 34.14 33.98 34.09 2500 34.09 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260203 0 27.1 27.255 26.936 27.185 24400 27.185 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260203 0 42.67 43 42.64 42.805 19100 42.805 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260203 0 50.65 50.7243 50.65 50.69 31747 50.526 up up correct
FLTR.US VanEck Vectors ETF Trust 20260203 0 25.51 25.51 25.5 25.51 978500 25.4242
FLTW.US Franklin FTSE Taiwan ETF 20260203 0 66.86 66.96 65.54 66.39 117900 66.39 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260203 0 25.02 25.03 24.99 25.01 9200 24.9337 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260203 0 13.05 14.37 12.22 14.3 69697 14.3 up down incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260203 0 58.86 59.91 58.76 59.4 133300 59.4 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260203 0 48.59 48.92 48.59 48.86 39300 48.86 up up correct
FMNY.US First Trust Exchange 20260203 0 26.87 26.87 26.85 26.85 400 26.7669 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260203 0 13.43 13.43 13.2 13.278 8300 13.278 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260203 0 76.74 77.27 75.84 76.38 109400 76.38 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260203 0 33.78 34.15 33.41 33.82 604700 33.82 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260203 0 27.99 28.19 27.83 28.06 142300 28.06 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260203 0 47.64 47.87 47.43 47.77 148500 47.77 up up correct
FNDE.US Schwab Strategic Trust 20260203 0 39.05 39.16 38.68 39.02 2304500 39.02 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260203 0 48.98 49.34 48.88 49.32 2052700 49.32 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260203 0 28.63 28.85 28.49 28.72 6860700 28.72 up up correct
FNGD.US MicroSectors FANG+ Index 20260203 0 5.53 6.165 5.51 5.99 6692900 59.9 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260203 0 197.33 197.33 182.38 186.54 20643 186.54 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260203 0 111.31 111.31 103.41 105.5 19200 105.5 down down correct
FNGS.US MicroSectors FANG+ ETN 20260203 0 66.85 66.85 64.385 64.94 89000 64.94 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260203 0 23.32 23.34 20.7901 21.5 8991561 21.5 down down correct
FORH.US ETF Opportunities Trust 20260203 0 24.756 24.756 24.756 24.756 100 24.756
FPE.US First Trust Preferred Securities and Income ETF 20260203 0 18.32 18.32 18.27 18.3 1545696 18.2082 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260203 0 19.47 19.48 19.44 19.47 658521 19.3851
FPX.US First Trust US Equity Opportunities ETF 20260203 0 167.46 167.46 162.08 165.43 31700 165.43 down down correct
FQAL.US Fidelity Quality Factor ETF 20260203 0 77.15 77.15 75.83 76.323 59800 76.323 down down correct
FREL.US Fidelity Covington Trust 20260203 0 27.31 27.4 27.08 27.26 1836200 27.26 down down correct
FRI.US First Trust S&P REIT Index Fund 20260203 0 27.85 27.99 27.74 27.98 13000 27.98 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260203 0 21.29 21.29 20.6 20.99 15400 20.99 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260203 0 44.06 44.21 44.06 44.21 92600 44.0753 up up correct
FSIG.US First Trust Exchange 20260203 0 19.15 19.16 19.14 19.15 533740 19.0778
FSMB.US First Trust Short Duration Managed Municipal ETF 20260203 0 20.15 20.16 20.125 20.15 218384 20.0972
FSMD.US Fidelity Covington Trust 20260203 0 46.28 46.41 45.61 46.05 105100 46.05 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260203 0 53.42 54.73 53.42 54.45 212500 54.45 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260203 0 225.44 225.44 216.65 219.58 590500 219.58 down down correct
FTSD.US Franklin ETF Trust 20260203 0 90.8501 90.9699 90.8501 90.93 136003 90.6318 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260203 0 20.111 20.12 20.11 20.11 182269 20.0641 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260203 0 55.32 56.27 55.32 56.06 366600 56.06 up up correct
FVAL.US Fidelity Value Factor ETF 20260203 0 74.33 74.45 73.21 73.61 54200 73.61 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260203 0 47.8 48.38 47.8 48.17 1499400 48.17 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260203 0 69.31 69.55 69.12 69.5244 29528 69.4649 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260203 0 131.35 131.67 131.34 131.6066 4989 131.3993 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260203 0 71.495 71.675 71.495 71.6632 33552 71.6568 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260203 0 69.72 70.73 69.23 69.66 11900 69.66 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260203 0 108.77 109.14 108.755 109.07 127244 109.0033 up down incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260203 0 113.62 114.2 113.62 114.05 187400 114.05 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260203 0 65.1 66.4 64.95 66.06 32000 66.06 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260203 0 114.26 115.94 113.58 114.0409 23489 114.0409 down down correct
FXI.US iShares Trust 20260203 0 38.72 38.9 38.39 38.72 40741400 38.72
FXL.US First Trust Technology AlphaDEX Fund 20260203 0 170.24 170.24 162.91 165.01 48394 165.01 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260203 0 17.93 18.41 17.83 18.4 1193700 18.4 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260203 0 61.31 61.95 60.77 61.2 70400 61.2 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260203 0 17.69 18 17.65 17.7 6200 17.7 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260203 0 46.2 47.04 46.2 46.76 483900 46.76 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260203 0 58.93 59.1 58.92 59.06 143800 59.06 up up correct
FXZ.US First Trust Exchange 20260203 0 73.6 75.1 73.6 75 38600 75 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260203 0 51.09 51.09 50.665 50.8715 8317 50.8715 down down correct
GAMR.US ETF Managers Trust 20260203 0 83.39 84.4189 83.37 84.4189 1153 84.4189 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260203 0 99.96 99.96 99.95 99.95 1343913 99.676 down down correct
GBLD.US Invesco MSCI Green Building ETF 20260203 0 18.3221 18.4302 18.3221 18.4302 171 18.264 up up correct
GBUG.US iPath Gold ETN 20260203 0 49.83 49.91 47.82 49.15 171200 49.15 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260203 0 22.51 22.64 22.33 22.55 135100 22.55 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260203 0 41.47 41.4807 41.42 41.473 44322 41.3457 up up correct
GDMA.US Alpha Architect ETF Trust 20260203 0 42.17 42.29 41.83 42.22 8000 42.22 up up correct
GDOC.US Goldman Sachs ETF Trust 20260203 0 35.42 35.42 34.69 34.916 5700 34.916 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260203 0 99.79 99.99 95.66 98.22 43633800 98.22 down up incorrect
GDXD.US MicroSectors Gold Miners 20260203 0 4.47 5.22 4.46 4.77 2494560 47.7 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260203 0 132.24 132.24 126.29 129.86 8178800 129.86 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260203 0 333 334.269 295.12 318.26 1134300 318.26 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260203 0 45.68 45.68 45.04 45.45 583626 45.45 down up incorrect
GGRW.US Gabelli ETFs Trust 20260203 0 35.0199 35.02 34.5896 34.5896 19613 34.5896 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260203 0 45.39 45.45 45.27 45.355 68034 45.1361 down down correct
GIGB.US Goldman Sachs ETF Trust 20260203 0 46.21 46.24 46.16 46.22 101598 46.0622 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260203 0 72.71 73.76 72.71 73.74 55100 73.74 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260203 0 74.37 74.37 72.82 73.1994 9314 73.1994 down down correct
GLD.US SPDR Gold Trust 20260203 0 452.63 459 448.31 454.29 28703500 454.29 up down incorrect
GLDM.US World Gold Trust 20260203 0 97.46 98.84 96.58 97.87 22788500 97.87 up down incorrect
GLDX.US USCF ETF Trust 20260203 0 36.56 39.01 36.56 38.9335 2422 38.9335 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20260203 0 46.63 46.63 45.8877 46.13 19390 46.13 down up incorrect
GLL.US ProShares Trust II 20260203 0 18.95 19.33 18.31 18.84 21603700 18.84 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260203 0 37.84 37.84 37.2 37.83 38200 37.83 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260203 0 242.93 243.81 234.02 238.15 244900 238.15 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260203 0 145.07 145.3 143.12 144.34 8500 144.34 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260203 0 69.19 70.27 69.07 70.27 482500 70.27 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260203 0 50.04 50.04 47.17 48.86 82131 48.86 down down correct
GOEX.US Global X Funds 20260203 0 93.04 93.5 89.11 91.29 40500 91.29 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260203 0 61.06 61.12 60.65 61.07 5400 61.07 up up correct
GREK.US Global X MSCI Greece ETF 20260203 0 75.26 76.02 75.04 76.02 101400 76.02 up up correct
GRN.US iPath Series B Carbon ETN 20260203 0 31.8 31.886 31.8 31.886 600 31.886 up up correct
GRNB.US VanEck Vectors ETF Trust 20260203 0 24.3 24.33 24.27 24.31 46581 24.2322 up up correct
GSEU.US Goldman Sachs ETF Trust 20260203 0 47.73 47.93 47.6 47.8 19100 47.8 up up correct
GSG.US iShares S&P GSCI Commodity 20260203 0 24.77 25.065 24.75 25.06 7697070 25.06 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260203 0 44.81 45.05 44.65 44.99 475300 44.99 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260203 0 47.63 47.639 47.6 47.639 2900 47.5072 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260203 0 49.79 50.0852 49.6563 50.0852 6544 50.0852 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20260203 0 134.06 134.23 131.78 132.75 263200 132.75 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20260203 0 37.555 37.555 37.25 37.4144 1719 37.4144 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260203 0 79.83 80.224 78.55 79.54 19200 79.54 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260203 0 50.27 50.28 50.27 50.28 661311 50.1066 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260203 0 42.2 42.2 40.665 41.238 3400 41.238 down down correct
GTO.US Invesco Total Return Bond ETF 20260203 0 47.4 47.42 47.365 47.4 152667 47.2224
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260203 0 51.15 52 51.08 51.97 563900 51.97 up up correct
GURU.US Global X Guru Index ETF 20260203 0 60.81 61.24 60.81 61.24 500 61.24 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260203 0 25.04 26.575 24.74 26.51 2514200 26.51 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260203 0 162.28 163.415 158.5 160.38 15877 160.38 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260203 0 43.84 44.05 43.69 44.05 72210 44.05 up up correct
GXC.US SPDR Index Shares Funds 20260203 0 100.25 100.63 99.44 100.33 12800 100.33 up up correct
GXG.US Global X MSCI Colombia ETF 20260203 0 42 42.73 41.74 42.12 113588 42.12 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260203 0 13.63 13.7 13.63 13.69 14400 13.6077 up up correct
HACK.US ETF Series Solutions 20260203 0 77.42 77.42 73.87 75.12 304300 75.12 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260203 0 35.02 35.02 34.53 34.965 1798 34.965 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260203 0 68.08 69.14 68.03 69.14 40300 69.14 up up correct
HAUZ.US DBX ETF Trust 20260203 0 24.42 24.49 24.34 24.47 107000 24.47 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260203 0 41.66 41.71 41.29 41.607 16100 41.607 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260203 0 32.11 32.47 32.11 32.44 255200 32.44 up up correct
HDG.US ProShares Hedge Replication ETF 20260203 0 52.7 52.7 52.475 52.5489 654 52.5489 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260203 0 16.42 16.91 16.42 16.8 56300 16.8 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260203 0 16.765 17.814 16.765 17.733 4000 17.4766 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260203 0 36.95 37.1594 36.92 37.1594 3003 37.1594 up up correct
HDV.US iShares Core High Dividend ETF 20260203 0 132.12 134.71 132.12 134.33 857800 134.33 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260203 0 54.6 54.89 54.26 54.64 72148 54.64 up up correct
HEQT.US Simplify Exchange Traded Funds 20260203 0 32.51 32.575 32.26 32.36 226900 32.36 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260203 0 56.27 56.44 55.81 56.42 87800 56.42 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260203 0 45.72 45.72 45.385 45.61 22700 45.61 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260203 0 34.61 34.72 34.4 34.62 446200 34.62 up up correct
HHH.US ETF Managers Trust 20260203 0 79.76 80.64 78.9 80.05 439400 80.05 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260203 0 75.69 76 68.81 72.14 108000 72.14 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260203 0 4.24 4.64 4.2 4.45 315040 44.5 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260203 0 11.81 11.92 11.81 11.8983 48466 11.7911 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260203 0 39.5 39.5 39.3714 39.42 98914 39.3083 down up incorrect
HOLD.US AdvisorShares Trust 20260203 0 31.4 31.4 31.09 31.221 1700 31.221 down up incorrect
HOMZ.US ETF Series Solutions 20260203 0 46.92 48.16 46.92 47.4491 3428 47.3556 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260203 0 40.56 40.751 40.47 40.751 30300 40.751 up up correct
HTAB.US Hartford Exchange 20260203 0 19.17 19.2 19.156 19.199 63000 19.1416 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260203 0 36.97 36.975 36.06 36.24 3194 36.24 down down correct
HTRB.US Hartford Total Return Bond ETF 20260203 0 34.09 34.14 34.09 34.12 380670 34.0044 up up correct
HTUS.US Exchange Traded Concepts Trust 20260203 0 40.27 40.27 39.7 39.917 9000 39.917 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260203 0 39.29 39.38 39.272 39.346 2700 39.346 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260203 0 47.16 47.17 47.041 47.14 25600 46.9132 down down correct
HYDW.US DBX ETF Trust 20260203 0 47.13 47.19 47.04 47.11 2300 46.9121 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260203 0 20.12 20.12 20.05 20.1 105491 20.0011 down down correct
HYG.US iShares Trust 20260203 0 80.76 80.81 80.53 80.72 49372754 80.3263 down down correct
HYGH.US iShares U.S. ETF Trust 20260203 0 86.75 86.75 86.38 86.53 69126 86.056 down down correct
HYGV.US FlexShares Trust 20260203 0 40.8 40.95 40.68 40.79 199700 40.5636 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260203 0 36.88 36.91 36.785 36.87 2617136 36.6976 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260203 0 25.03 25.09 25.03 25.09 1011909 24.9992 up down incorrect
HYS.US PIMCO 0 20260203 0 94.61 94.72 94.36 94.47 390570 93.8795 down up incorrect
HYTR.US CP High Yield Trend ETF 20260203 0 21.88 21.88 21.805 21.845 82200 21.6483 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260203 0 42.24 42.29 42.12 42.2099 5566 42.0162 down down correct
IAI.US iShares U.S. Broker 20260203 0 184.03 184.54 177.36 179.57 192202 179.57 down down correct
IAK.US iShares U.S. Insurance ETF 20260203 0 133.17 134.8 133.06 133.08 89100 133.08 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260203 0 31.28 31.325 31.23 31.3 40000 31.3 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260203 0 59.23 60.54 59.23 60.48 305600 60.48 up down incorrect
IAU.US iShares Gold Trust 20260203 0 92.7 94.02 91.9 93.03 36182400 93.03 up down incorrect
IAUM.US iShares® Gold Trust Micro 20260203 0 49.07 49.78 48.58 49.27 20022200 49.27 up down incorrect
IBD.US Northern Lights Fund Trust IV 20260203 0 24 24.1499 24 24.04 110736 23.9631 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260203 0 24.21 24.21 24.2 24.21 642431 24.1293
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260203 0 24.25 24.28 24.25 24.26 666030 24.1758 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260203 0 25.42 25.44 25.42 25.43 715797 25.3374 up up correct
IBDU.US iShares Trust 20260203 0 23.4 23.41 23.38 23.4 961200 23.3129
IBDV.US iShares Trust 20260203 0 22.03 22.04 22.01 22.03 819100 21.9493
IBDW.US iShares Trust 20260203 0 21.1 21.11 21.09 21.09 515200 21.0106 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260203 0 32.53 32.53 32.355 32.5 319959 32.435 down down correct
IBUY.US Amplify Online Retail ETF 20260203 0 71.95 71.95 69.3101 69.8568 7165 69.8568 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260203 0 86.78 87.205 86.33 87.03 4138300 87.03 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260203 0 37.71 37.78 37.4 37.71 128800 37.71
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260203 0 34.88 35.15 34.88 35.15 37117 35.15 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20260203 0 58.52 58.72 58.05 58.59 1090500 58.59 up down incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260203 0 28.89 29.29 28.63 28.87 206300 28.87 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260203 0 40.7 41.03 40.64 41.01 47800 41.01 up up correct
IDRV.US iShares Trust 20260203 0 38.09 38.29 37.61 38.1 27800 38.1 up up correct
IDU.US iShares U.S. Utilities ETF 20260203 0 108.56 110.15 108.47 109.89 67300 109.89 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260203 0 15.58 15.605 15.43 15.5 57087 15.5 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260203 0 73.67 73.67 72.51 73.15 30211800 73.15 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260203 0 74.34 74.77 74.01 74.55 994100 74.55 up down incorrect
IEV.US iShares Trust 20260203 0 71.79 72.31 71.56 72.04 413200 72.04 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260203 0 25.57 26.19 25.56 26.17 424700 26.17 up down incorrect
IFED.US IFED 20260203 0 43.806 43.806 43.806 43.806 0 43.806
IG.US Principal Exchange 20260203 0 20.825 20.845 20.7901 20.845 40283 20.763 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260203 0 24.79 24.79 24.7108 24.73 61694 24.6211 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260203 0 50.4 50.445 50.275 50.43 2205477 50.2127 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260203 0 130.74 130.74 125.32 127.04 490300 127.04 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260203 0 46.42 46.42 44.19 44.73 236100 44.73 down down correct
IHDG.US WisdomTree Trust 20260203 0 50.42 50.58 50.07 50.37 387600 50.37 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260203 0 87.85 88.8699 87.03 87.48 136644 87.48 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260203 0 45.39 46.05 44.97 45.39 193600 45.39
IHI.US iShares U.S. Medical Devices ETF 20260203 0 59.33 60.14 58.92 59.05 3818600 59.05 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260203 0 22.21 22.21 22.045 22.145 7159 22.0535 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260203 0 24.81 24.8197 24.805 24.815 1910 24.7304 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260203 0 37 37.1 36.9201 37.1 30588 37.1 up up correct
IJH.US iShares Trust 20260203 0 69.49 69.96 68.6 69.38 24809000 69.38 down down correct
IJJ.US iShares S&P Mid 20260203 0 137.63 139.6 137.19 138.42 238100 138.42 up up correct
IJK.US iShares S&P Mid 20260203 0 102.43 102.78 100.42 101.75 167300 101.75 down down correct
IJR.US iShares Core S&P Small 20260203 0 128.4 129.72 126.7 128.24 7071500 128.24 down down correct
IJS.US iShares S&P Small 20260203 0 122.29 124 121.19 122.52 425600 122.52 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260203 0 34.37 34.41 34.27 34.36 12800 34.36 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260203 0 96.13 96.13 94.51 95.27 8800 95.27 down down correct
ILCG.US iShares Morningstar Growth ETF 20260203 0 105.35 105.35 102.01 103.15 129200 103.15 down down correct
ILCV.US iShares Morningstar Value ETF 20260203 0 96.89 97.5 96.46 97.03 50400 97.03 up up correct
ILDR.US First Trust Exchange 20260203 0 32.92 32.92 31.73 32.21 140268 32.21 down down correct
ILF.US iShares Latin America 40 ETF 20260203 0 36.45 36.94 36.26 36.69 5063100 36.69 up up correct
ILTB.US iShares Trust 20260203 0 49.45 49.505 49.3346 49.49 210656 49.2988 up up correct
IMCB.US iShares Morningstar Mid 20260203 0 85.84 86.22 84.91 85.8 36600 85.8 down down correct
IMCG.US iShares Morningstar Mid 20260203 0 82.69 82.88 80.97 82.03 124600 82.03 down down correct
IMTB.US iShares Core 5 20260203 0 44.13 44.13 44.03 44.085 86956 43.9293 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260203 0 51.27 51.41 50.81 51.31 1108500 51.31 up down incorrect
INCO.US Columbia India Consumer ETF 20260203 0 63.4 63.4 62.86 63.11 82700 63.11 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260203 0 55.41 55.41 54.23 54.63 94687 54.63 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260203 0 38.03 38.75 38.03 38.6614 5914 38.6338 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260203 0 49.18 49.23 48.45 48.92 275700 48.92 down down correct
INKM.US SSGA Active Trust 20260203 0 33.94 34.01 33.92 33.99 3900 33.99 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260203 0 24.34 24.34 24.25 24.285 106000 24.2181 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260203 0 40.03 40.221 39.87 40.14 213800 40.14 up up correct
IOCT.US Innovator ETFs Trust 20260203 0 35.77 35.93 35.635 35.93 16297 35.93 up up correct
IOO.US iShares Global 100 ETF 20260203 0 129.94 129.94 127.57 128.55 298500 128.55 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260203 0 78.13 78.51 77.72 78.46 105200 78.46 up up correct
IPAY.US ETF Series Solutions 20260203 0 47.95 47.95 46.15 46.35 45800 46.35 down down correct
IPO.US Renaissance IPO ETF 20260203 0 44.59 44.59 42.75 43.82 34253 43.82 down down correct
IPOS.US Renaissance International IPO ETF 20260203 0 18.825 18.86 18.7 18.7306 2044 18.7306 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260203 0 32.69 32.85 32.54 32.75 70200 32.75 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260203 0 39.43 39.43 39.05 39.35 5100 39.35 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260203 0 47.57 47.737 47.24 47.59 2425300 47.59 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260203 0 36.98 37.012 36.74 37.012 4803 37.012 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260203 0 55.588 55.588 55.286 55.286 1400 55.286 down down correct
ISCB.US iShares Morningstar Small 20260203 0 68.36 68.63 67.61 68.05 3600 68.05 down down correct
ISCF.US iShares Trust 20260203 0 44.13 44.31 43.96 44.31 52000 44.31 up up correct
ISCG.US iShares Morningstar Small 20260203 0 58.03 58.16 56.9 57.62 37700 57.62 down down correct
ISCV.US iShares Morningstar Small 20260203 0 72.62 73.19 71.79 72.43 15800 72.43 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260203 0 64.8 65.298 63.47 63.7 11233 63.7 down up incorrect
ISWN.US Amplify ETF Trust 20260203 0 22.18 22.2241 22.17 22.2241 512 22.2241 up up correct
ITAN.US Alpha Architect ETF Trust 20260203 0 38.31 38.31 37.79 38.034 6700 38.034 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260203 0 61.34 61.34 59 59.763 16100 59.763 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260203 0 152.02 152.22 149.32 150.61 6891200 150.61 down down correct
IVE.US iShares Trust 20260203 0 218.44 220.03 217.61 218.93 717200 218.93 up up correct
IVES.US ETF Managers Trust 20260203 0 32.67 32.67 31.02 31.67 1073700 31.67 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260203 0 40.93 41.28 40.92 41.27 2332300 41.27 up down incorrect
IVOG.US Vanguard S&P Mid 20260203 0 127.29 127.29 124.59 126.17 14100 126.17 down up incorrect
IVOL.US Krane Shares Trust 20260203 0 18.87 18.91 18.86 18.86 116000 18.8032 down up incorrect
IVOO.US Vanguard Admiral Funds 20260203 0 117.66 118.3 116.45 117.55 140300 117.55 down up incorrect
IVOV.US Vanguard S&P Mid 20260203 0 105.87 107.0466 105.4551 106.28 14296 106.28 up up correct
IVV.US iShares Core S&P 500 ETF 20260203 0 699.3 700.08 687.1 692.57 7309600 692.57 down down correct
IVW.US iShares S&P 500 Growth ETF 20260203 0 124.86 124.93 121.15 122.27 5589800 122.27 down down correct
IWB.US iShares Russell 1000 ETF 20260203 0 380.96 381.42 374.27 377.31 990400 377.31 down down correct
IWC.US iShares Micro 20260203 0 171.05 172.38 167.74 171.36 216200 171.36 up up correct
IWD.US iShares Russell 1000 Value ETF 20260203 0 221.67 223.18 220.15 221.91 3883500 221.91 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260203 0 53.0347 53.0347 53.0347 53.0347 65 53.0347
IWF.US iShares Russell 1000 Growth ETF 20260203 0 468.52 468.52 455.31 459.18 3964900 459.18 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260203 0 54.08 54.08 53.5848 53.5848 119 53.5848 down down correct
IWL.US iShares Russell Top 200 ETF 20260203 0 173.32 173.39 169.96 171.33 434300 171.33 down down correct
IWM.US iShares Trust 20260203 0 263.06 265.06 258.55 262.78 54588000 262.78 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260203 0 25.91 26.407 25.91 26.407 100 26.407 up up correct
IWN.US iShares Russell 2000 Value ETF 20260203 0 196.55 198.9 194.88 197.55 1311200 197.55 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260203 0 340.57 342.6 332.04 338.53 843000 338.53 down down correct
IWP.US iShares Russell Mid 20260203 0 135.86 135.86 132.57 134.18 936900 134.18 down down correct
IWR.US iShares Russell Mid 20260203 0 99.93 100.51 98.74 99.71 2121800 99.71 down down correct
IWS.US iShares Russell Mid 20260203 0 148.14 149.66 147.13 148.46 1164000 148.46 up down incorrect
IWV.US iShares Russell 3000 ETF 20260203 0 395.39 395.92 388.45 391.82 305743 391.82 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260203 0 96.88 97.49 96.32 97.05 270500 97.05 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260203 0 273.82 273.82 266.29 268.38 538100 268.38 down down correct
IXC.US iShares Global Energy ETF 20260203 0 46.79 48.13 46.7 48.03 1050800 48.03 up up correct
IXG.US iShares Global Financials ETF 20260203 0 123.31 123.31 121.69 122.5024 59717 122.5024 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260203 0 98.85 100 97.99 98.13 357700 98.13 down up incorrect
IXN.US iShares Global Tech ETF 20260203 0 108.42 108.42 104.66 105.85 439300 105.85 down down correct
IXP.US iShares Global Comm Services ETF 20260203 0 125.29 125.29 123.42 124.05 24300 124.05 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260203 0 104.6 105.02 103.14 103.9 117100 103.9 down down correct
IYE.US iShares U.S. Energy ETF 20260203 0 53.11 54.74 52.98 54.62 3640200 54.62 up up correct
IYF.US iShares U.S. Financials ETF 20260203 0 128.28 129.19 126.59 127.68 634400 127.68 down down correct
IYG.US iShares U.S. Financial Services ETF 20260203 0 91.15 91.71 90.01 90.73 115300 90.73 down down correct
IYH.US iShares U.S. Healthcare ETF 20260203 0 64.93 65.89 64.48 64.62 1324900 64.62 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260203 0 71.66 73.34 71.66 72.92 313700 72.92 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260203 0 174.66 177.21 174.22 176.53 225900 176.53 up up correct
IYR.US iShares U.S. Real Estate ETF 20260203 0 95.06 95.59 94.41 95 11092900 95 down down correct
IYW.US iShares U.S. Technology ETF 20260203 0 200.36 200.4 192.68 194.92 1511700 194.92 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260203 0 169.09 169.24 166.29 167.58 28400 167.58 down down correct
JAAA.US Janus Detroit Street Trust 20260203 0 50.71 50.71 50.67 50.68 5795800 50.487 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260203 0 46.2 46.31 46.2 46.3 45553 46.1457 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260203 0 54.77 54.966 54.77 54.966 400 54.966 up down incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260203 0 1.77 1.9599 1.76 1.83 3467006 36.6 up up correct
JEPI.US J.P. Morgan Exchange 20260203 0 58.35 58.51 57.96 58.26 6102300 57.9182 down down correct
JETS.US U.S. Global Jets ETF 20260203 0 29.06 29.68 28.98 29.35 7817600 29.35 up up correct
JHCB.US John Hancock Exchange 20260203 0 21.51 21.53 21.47 21.53 20400 21.4735 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260203 0 35.57 35.57 35.11 35.36 17500 35.36 down down correct
JHMB.US John Hancock Exchange 20260203 0 22.19 22.2 22.17 22.19 25100 22.1334
JHMD.US John Hancock Multifactor Developed International ETF 20260203 0 43.78 43.997 43.58 43.97 487100 43.97 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260203 0 82.26 82.394 81.1287 81.7572 16604 81.7572 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260203 0 69.07 69.67 68.4 69.1 230500 69.1 up up correct
JHMU.US John Hancock Exchange 20260203 0 26.41 26.41 26.41 26.41 100 26.3619
JHSC.US John Hancock Multifactor Small Cap ETF 20260203 0 45.1 45.3 44.49 45.05 23000 45.05 down down correct
JIG.US J.P. Morgan Exchange 20260203 0 78.33 78.33 76.78 77.24 30300 77.24 down down correct
JIGB.US J.P. Morgan Exchange 20260203 0 45.71 45.7589 45.71 45.7589 955 45.5725 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260203 0 96.13 96.13 94.51 95.27 8782 95.27 down down correct
JKE.US iShares Morningstar Growth ETF 20260203 0 105.35 105.35 102.012 103.15 129202 103.15 down down correct
JKF.US iShares Morningstar Value ETF 20260203 0 96.89 97.495 96.46 97.03 50450 97.03 up up correct
JKG.US iShares Morningstar Mid 20260203 0 85.84 86.22 84.905 85.8 36615 85.8 down down correct
JKJ.US iShares Morningstar Small 20260203 0 68.36 68.63 67.6099 68.0513 3564 68.0513 down down correct
JKK.US iShares Morningstar Small 20260203 0 58.03 58.16 56.9 57.62 37661 57.62 down down correct
JMBS.US Janus Henderson Mortgage 20260203 0 45.62 45.65 45.59 45.65 774923 45.4625 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260203 0 71.18 71.18 69.55 70.27 77467 70.27 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260203 0 97.38 97.44 97.1 97.29 5756207 96.7652 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260203 0 264.32 265.94 242.71 256.75 411500 256.75 down down correct
JOJO.US Tidal ETF Trust 20260203 0 15.563 15.595 15.56 15.595 800 15.5444 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260203 0 64.52 65.46 62.87 64.1 459500 64.1 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260203 0 65.04 65.33 64.735 64.98 34200 64.98 down up incorrect
JPIE.US J.P. Morgan Exchange 20260203 0 46.31 46.33 46.3 46.33 987400 46.1229 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260203 0 71.95 72.417 71.85 72.417 18810 72.417 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260203 0 40.2589 40.28 40.205 40.2313 8541 40.0413 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260203 0 113.8 115.25 113.73 114.3818 6653 114.3818 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260203 0 53.75 53.9918 53.24 53.83 18737 53.83 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260203 0 129.87 131.051 129.87 130.643 13300 130.643 up up correct
JPXN.US iShares JPX 20260203 0 92.44 92.86 92.08 92.86 48600 92.86 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260203 0 64.32 64.4 63.186 63.66 501100 63.66 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260203 0 47.49 47.52 47.48 47.52 249600 47.3509 up down incorrect
JSTC.US Tidal ETF Trust 20260203 0 20.78 20.78 20.39 20.491 49900 20.491 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260203 0 62.081 62.4363 62.07 62.4363 4496 62.4363 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260203 0 98.84 98.865 97.55 97.9193 3674 97.9193 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260203 0 51.22 51.439 50.46 50.88 38000 50.88 down up incorrect
JXI.US iShares Global Utilities ETF 20260203 0 80.82 81.93 80.82 81.92 12500 81.92 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260203 0 31.22 31.34 30.81 31.34 19600 31.34 up up correct
KBA.US KraneShares Trust 20260203 0 30.37 30.44 30.22 30.3 114041 30.3 down down correct
KBE.US SPDR S&P Bank ETF 20260203 0 64.44 65.76 64.3 65.23 2917100 65.23 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260203 0 15.23 15.27 15.188 15.24 38600 15.24 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260203 0 155.32 155.32 148.0301 149.84 60532 149.84 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260203 0 26.37 26.37 25.88 26.189 31400 26.189 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260203 0 42.33 43.04 41.655 42.01 25100 42.01 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260203 0 26.5 26.514 26.31 26.514 50100 26.514 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260203 0 26.9 26.924 26.292 26.9 78300 26.9
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260203 0 24.68 24.68 24.655 24.68 900 24.495
KIE.US SPDR S&P Insurance ETF 20260203 0 58.33 59.19 58.16 58.46 2002400 58.46 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260203 0 55.11 55.1754 55.02 55.1754 635 55.1754 up down incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260203 0 26.59 26.74 26.59 26.67 134600 26.67 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260203 0 12.105 12.105 12.105 12.105 6 12.105
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260203 0 121.909 121.909 121.909 121.909 200 121.909
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260203 0 20.16 20.25 18.57 19.26 13922200 19.26 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260203 0 63.59 63.96 61.98 63.37 99600 63.37 down down correct
KONG.US ETF Opportunities Trust 20260203 0 30.347 30.347 30.347 30.347 100 30.347
KORP.US American Century Diversified Corporate Bond ETF 20260203 0 47.45 47.4899 47.3718 47.46 94842 47.0626 up up correct
KORU.US Direxion Shares ETF Trust 20260203 0 377.57 379.42 348.95 363.05 303700 363.05 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20260203 0 33.49 33.49 32.77 32.89 24400 32.89 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20260203 0 70.03 71.61 69.88 71.24 33101600 71.24 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260203 0 39.66 39.68 39.38 39.57 549400 39.57 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260203 0 20.49 20.68 20.39 20.5 154600 20.5 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260203 0 17.47 17.68 17.46 17.48 30700 17.48 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260203 0 26.53 26.55 26.38 26.512 3100 26.512 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260203 0 34.57 34.71 34.045 34.42 33160600 34.42 down down correct
KXI.US iShares Global Consumer Staples ETF 20260203 0 68.66 70.13 68.66 69.82 93377 69.82 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260203 0 18.05 18.61 17.04 17.9 3770300 17.9 down down correct
LABU.US Direxion Shares ETF Trust 20260203 0 176.25 185.81 170.5 177.31 747100 177.31 up up correct
LCR.US Leuthold Core ETF 20260203 0 38.72 38.72 38.404 38.501 3000 38.501 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260203 0 57.33 57.539 57.105 57.35 7678 57.35 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260203 0 75.2 75.2 73.89 74.423 40200 74.423 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260203 0 95.66 95.97 95.66 95.97 58657 95.6715 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260203 0 42.54 42.55 42.445 42.49 289625 42.49 down down correct
LGH.US HCM Defender 500 Index ETF 20260203 0 63.24 63.24 61.675 62.32 27100 62.32 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260203 0 182.69 183.9 182.65 183.17 12900 183.17 up up correct
LGOV.US First Trust Exchange 20260203 0 21.74 21.757 21.69 21.74 138100 21.6643
LIT.US Global X Funds 20260203 0 71.85 72.35 71 71.95 567300 71.95 up up correct
LOPP.US Gabelli ETFs Trust 20260203 0 36.345 36.345 35.91 36.161 2700 36.161 down down correct
LOUP.US Innovator ETFs Trust 20260203 0 77.544 77.544 75.31 76.66 20600 76.66 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260203 0 110.04 110.14 109.9 110.11 32761711 109.7326 up up correct
LQDB.US iShares Trust 20260203 0 87.02 87.15 87.02 87.15 300 86.8202 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260203 0 93.6 93.64 93.42 93.46 38000 93.0213 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260203 0 70.04 70.04 68.71 69.24 133800 69.24 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260203 0 45 45 42.725 43.331 5910 43.331 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260203 0 46.82 46.9109 45.99 46.42 8963 46.42 down up incorrect
LSAT.US Two Roads Shared Trust 20260203 0 39.31 39.579 38.78 39.098 5100 39.098 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260203 0 28.67 28.68 27.9 28.1 4000 28.1 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260203 0 51.56 51.8 51.56 51.8 53800 51.8 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260203 0 55 55 54.37 54.37 400 54.37 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260203 0 20.715 20.7294 20.67 20.685 3699 20.685 down down correct
MBOX.US Freedom Day Dividend ETF 20260203 0 36.7 36.84 36.57 36.7435 1531 36.7435 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260203 0 20.78 20.7899 20.74 20.775 9205 20.7127 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260203 0 634.7 639.03 626.72 633.88 1208600 633.88 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260203 0 97.63 97.89 95.75 97.07 84700 97.07 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260203 0 88.62 89.79 88.37 89.08 104700 89.08 up up correct
META.US Roundhill Ball Metaverse ETF 20260203 0 707.37 717 686.41 691.7 13760660 691.7 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260203 0 33.1 36 33.1 35.53 90022 35.53 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260203 0 40.8 41.035 40.74 41.033 8300 41.033 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260203 0 25.57 25.61 25.36 25.525 14400 25.525 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260203 0 59.734 59.84 59.4 59.69 14947 59.69 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260203 0 255.29 255.29 250.37 252.35 79532 252.35 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260203 0 407.51 407.51 394.97 398.11 397500 398.11 down down correct
MGV.US Vanguard World Fund 20260203 0 149.41 150.82 149.22 150.25 462000 150.25 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260203 0 66.26 66.26 64.5 64.997 3800 64.9797 down down correct
MIDE.US DBX ETF Trust 20260203 0 34.7485 34.7485 34.7485 34.7485 18 34.7485
MIDU.US Direxion Shares ETF Trust 20260203 0 58.3 59.52 56.38 58.15 26900 58.15 down down correct
MINO.US PIMCO ETF Trust 20260203 0 45.59 45.59 45.48 45.57 55600 45.4219 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260203 0 100.4 100.41 100.4 100.41 1348258 100.0709 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260203 0 26.28 27.126 25.98 26.82 32100 26.82 up up correct
MLPA.US Global X MLP ETF 20260203 0 51.34 51.84 51.19 51.73 311852 50.7384 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260203 0 26.33 26.958 26.33 26.958 9600 26.958 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260203 0 64.1266 64.1266 64.1266 64.1266 252 64.1266
MLPX.US Global X MLP & Energy Infrastructure ETF 20260203 0 64.83 66.075 64.74 66.02 251461 65.2907 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260203 0 24.1 24.1 24.058 24.08 228547 24.0077 down down correct
MMIT.US IndexIQ Active ETF Trust 20260203 0 24.5 24.53 24.48 24.52 1148424 24.4539 up up correct
MMLG.US First Trust Exchange 20260203 0 34.09 34.09 33.51 33.601 2800 33.601 down down correct
MMSC.US MMSC 20260203 0 25.525 25.57 25 25.48 20700 25.48 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260203 0 297.11 297.1879 295.25 297.1879 1201 297.1879 up up correct
MNA.US IQ Merger Arbitrage ETF 20260203 0 36.23 36.23 35.9655 36.11 18360 36.11 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260203 0 80.3 81.68 80.3 81.53 268300 81.53 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260203 0 10.81 10.925 10.72 10.86 3064774 10.86 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260203 0 57.26 57.26 57.0917 57.0917 384 57.0917 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260203 0 4.04 4.19 3.94 4.17 5038900 4.17 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260203 0 44.38 44.59 44.3403 44.395 3773 44.2669 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260203 0 38.814 38.814 38.814 38.814 0 38.814
MUB.US iShares Trust 20260203 0 107.62 107.65 107.51 107.63 3483491 107.3412 up down incorrect
MUNI.US PIMCO ETF Trust 20260203 0 52.7 52.75 52.695 52.75 305517 52.6115 up down incorrect
MUSI.US American Century Multisector Income ETF 20260203 0 44.28 44.36 44.28 44.353 8400 43.962 up down incorrect
MUST.US Columbia Multi 20260203 0 20.79 20.84 20.7508 20.84 95361 20.7941 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260203 0 15.5 15.61 15.36 15.577 5000 14.9751 up up correct
MVV.US ProShares Ultra MidCap400 20260203 0 77 77.76 75.02 76.53 19700 76.53 down down correct
MXI.US iShares Global Materials ETF 20260203 0 108.44 109.47 107.885 109.06 41743 109.06 up up correct
MYY.US ProShares Short MidCap400 20260203 0 16.72 16.91 16.64 16.7491 3164 16.7491 up up correct
MZZ.US ProShares UltraShort MidCap400 20260203 0 7.17 7.34 7.17 7.2 5400 7.2 up up correct
NACP.US Impact Shares Trust I 20260203 0 52.12 52.12 51.32 51.59 1600 51.59 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260203 0 57.46 67.73 57.073 62.11 3035800 62.11 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260203 0 77.28 78.55 77.216 78.41 23336 78.41 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260203 0 36.13 36.13 36.0608 36.0608 533 36.0608 down down correct
NERD.US Listed Funds Trust 20260203 0 22.451 22.491 22.281 22.491 5500 22.491 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260203 0 25.02 25.05 24.781 25.05 4000 24.951 up up correct
NFLT.US Virtus Newfleet Multi 20260203 0 23.105 23.188 23.035 23.155 45980 23.0558 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260203 0 62.01 62.69 62.01 62.69 63300 62.69 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260203 0 149.29 152.89 147.49 151.69 797100 151.69 up up correct
NORW.US Global X MSCI Norway ETF 20260203 0 32.5 32.95 32.5 32.95 16556 32.95 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260203 0 11.781 11.781 10.679 10.705 1860 53.525 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260203 0 22.09 24.627 21.976 24.566 73800 24.566 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260203 0 41.52 41.555 41.17 41.346 2700 41.346 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260203 0 46.06 46.22 45.94 46.177 18900 46.177 up up correct
NTSX.US WisdomTree Trust 20260203 0 55.59 55.59 54.72 55.05 47900 55.05 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260203 0 21.16 21.165 21.1371 21.165 116911 21.0984 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260203 0 22.3 22.32 22.285 22.32 60526 22.2527 up up correct
NUGO.US Nushares ETF Trust 20260203 0 39.385 39.385 38.345 38.587 5400 38.587 down down correct
NUGT.US Direxion Shares ETF Trust 20260203 0 239.03 239.72 220 231.57 1109000 231.57 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260203 0 21.61 21.7 21.54 21.584 32000 21.4753 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260203 0 23.34 23.35 23.335 23.35 2447 23.2812 up down incorrect
NWLG.US Nuveen Winslow Large 20260203 0 36.73 36.73 36.3668 36.3668 525 36.3668 down down correct
NYF.US iShares New York Muni Bond ETF 20260203 0 53.77 53.8 53.76 53.79 167373 53.6509 up up correct
OALC.US Unified Series Trust 20260203 0 36.54 36.54 35.7 35.99 15200 35.99 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260203 0 28.22 28.4006 28.2 28.4006 7322 28.4006 up up correct
OCIO.US ClearShares OCIO ETF 20260203 0 35.28 35.375 35.23 35.375 523 35.375 up up correct
OEF.US iShares S&P 100 ETF 20260203 0 345.7 346.13 339.46 341.91 544300 341.91 down down correct
OGCP.US Empire State Realty OP L.P 20260203 0 6.6737 6.6737 6.6737 6.6737 749 6.6273
OIH.US VanEck Vectors ETF Trust 20260203 0 349 357.5 348.5 357.33 745900 357.33 up up correct
OILU.US Bank of Montreal 20260203 0 30.8 33.44 30.41 33.3 800600 33.3 up up correct
OND.US ProShares Trust 20260203 0 38.2917 38.55 37.9 38.2341 42647 38.2341 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260203 0 136.1651 136.1651 136.1651 136.1651 71 136.1651
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260203 0 138.86 138.86 137.64 138.195 2400 138.195 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260203 0 120.19 121.85 120.19 121.5 15000 121.5 up up correct
ONLN.US ProShares Online Retail ETF 20260203 0 60.35 60.35 58.58 59.2 11416 59.2 down down correct
ONOF.US Global X Funds 20260203 0 38.09 38.09 37.705 37.904 1900 37.904 down down correct
OPER.US ETF Series Solutions 20260203 0 100.05 100.07 100.05 100.06 2700 99.7906 up up correct
OUNZ.US VanEck Merk Gold Trust 20260203 0 47.37 48.041 46.97 47.55 3249400 47.55 up up correct
OVB.US Overlay Shares Core Bond ETF 20260203 0 20.54 20.61 20.5 20.61 12500 20.5274 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260203 0 31 31 30.66 30.952 3500 30.6832 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260203 0 53.89 53.89 53.07 53.62 13700 53.1545 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260203 0 39.905 40.155 39.48 39.65 5083 39.65 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260203 0 22.19 22.19 21.612 21.645 8800 21.5524 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260203 0 38.09 38.24 37.495 37.875 4400 37.5534 down down correct
OVT.US Listed Funds Trust 20260203 0 22.05 22.05 21.97 22.002 6300 21.8902 down up incorrect
OWNS.US Impact Shares Trust I 20260203 0 17.49 17.55 17.49 17.525 34000 17.525 up down incorrect
PAB.US PGIM ETF Trust 20260203 0 42.64 42.68 42.61 42.68 93300 42.5355 up down incorrect
PALC.US Pacer Lunt Large Cap Multi 20260203 0 54.43 54.74 54.16 54.45 15100 54.3502 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260203 0 165 166.85 157.54 159.72 602900 159.72 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260203 0 49.305 49.305 48.59 49.165 3400 49.0805 down down correct
PBD.US Invesco Global Clean Energy ETF 20260203 0 17.61 17.88 17.61 17.87 79400 17.87 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260203 0 82.59 83.575 82.32 82.7629 3234 82.7629 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260203 0 48.5 48.92 48.5 48.92 7324 48.92 up up correct
PBP.US Invesco Exchange 20260203 0 22.98 22.99 22.72 22.86 86217 22.6579 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260203 0 34.28 35.12 33.42 34.73 1345500 34.73 up up correct
PCEF.US Invesco Exchange 20260203 0 20.14 20.15 19.99 20.05 96263 19.9212 down down correct
PCY.US Invesco Exchange 20260203 0 21.58 21.66 21.5 21.56 321200 21.458 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260203 0 45.05 45.19 44.79 45.19 10800 45.19 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260203 0 60.91 60.93 59.94 60.4 25900 60.4 down down correct
PEXL.US Pacer Funds Trust 20260203 0 63.66 63.66 61.9272 62.4689 11405 62.4529 down down correct
PFFA.US ETFis Series Trust I 20260203 0 21.73 21.78 21.52 21.68 1560624 21.5102 down down correct
PFFD.US Global X U.S. Preferred ETF 20260203 0 19.25 19.335 19.15 19.24 731318 19.1401 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260203 0 8.45 8.45 8.37 8.4114 3357 8.2672 down down correct
PFFR.US ETFis Series Trust I 20260203 0 18.26 18.2634 18.16 18.17 43011 18.0479 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260203 0 22.5 22.56 22.44 22.51 58800 22.3782 up up correct
PFIG.US Invesco Exchange 20260203 0 24.25 24.25 24.2205 24.247 15991 24.1647 down down correct
PFIX.US Simplify Exchange Traded Funds 20260203 0 48 48.28 47.391 47.8 505100 47.6886 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260203 0 19.75 19.75 19.7 19.71 90700 19.6255 down down correct
PFUT.US Putnam Sustainable Future ETF 20260203 0 24.77 24.77 24.1 24.4 21700 24.4 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260203 0 18.2 18.265 18.075 18.18 1077749 18.0857 down down correct
PGF.US Invesco Financial Preferred ETF 20260203 0 14.36 14.36 14.26 14.28 153219 14.2165 down down correct
PGHY.US Invesco Exchange 20260203 0 20.15 20.15 19.94 19.97 117575 19.8607 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260203 0 44.067 44.067 42.98 43.35 9700 43.35 down down correct
PGX.US Invesco Preferred ETF 20260203 0 11.39 11.4 11.33 11.36 3626333 11.3063 down down correct
PHB.US Invesco Exchange 20260203 0 18.64 18.66 18.59 18.63 113533 18.5454 down up incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260203 0 37.96 37.96 37.81 37.83 2500 37.83 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260203 0 35.49 35.55 35.44 35.515 162270 35.3301 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260203 0 36.89 37.58 36.42 37.1 16028900 37.1 up down incorrect
PICB.US Invesco Exchange 20260203 0 24.15 24.26 24.04 24.23 326130 24.1676 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260203 0 94.75 94.76 94.75 94.76 255 94.76 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260203 0 12.69 13.025 12.195 12.6 138480 12.6 down down correct
PIN.US Invesco India ETF 20260203 0 24 24.09 23.82 23.89 54200 23.89 down down correct
PINK.US Simplify Exchange Traded Funds 20260203 0 36.15 36.45 35.402 35.71 176300 35.71 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260203 0 106.72 108.015 106.4 106.89 12602 106.89 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260203 0 100.84 103.25 100.8 102.37 24200 102.37 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260203 0 36.56 37.38 36.25 36.4684 19339 36.4684 down down correct
PLTM.US GraniteShares Platinum Trust 20260203 0 21.64 21.894 20.935 21.4 1438700 21.4 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260203 0 175.39 176.34 173.33 176.26 436915 176.26 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260203 0 204 206.84 197.97 202.59 783300 202.59 down down correct
PQDI.US Principal Exchange 20260203 0 19.65 19.66 19.59 19.596 3800 19.5039 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260203 0 19.07 19.1 19.05 19.08 210958 18.9974 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260203 0 49.24 49.58 48.92 49.34 586000 49.34 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260203 0 96.62 97.53 91.63 93.88 175100 93.88 down down correct
PSIL.US PSIL 20260203 0 17.14 17.25 16.591 16.87 12100 16.87 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260203 0 32.16 32.2154 32.01 32.04 100437 31.8607 down up incorrect
PSLV.US Sprott Physical Silver Trust 20260203 0 27.93 28.83 26.5 26.88 37621600 26.88 down up incorrect
PSP.US Invesco Exchange 20260203 0 66.25 66.25 63.655 64.21 63533 64.21 down down correct
PSQ.US ProShares Trust 20260203 0 29.66 30.48 29.64 30.22 20236200 30.22 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260203 0 91.2094 91.5603 91.2094 91.5603 1310 91.5603 up up correct
PST.US ProShares UltraShort 7 20260203 0 22.44 22.46 22.38 22.39 16900 22.39 down down correct
PTBD.US Pacer Funds Trust 20260203 0 19.54 19.56 19.38 19.445 25600 19.3376 down down correct
PTEST.US X 20260203 0 24.97 24.97 24.97 24.97 22950 24.97
PTIN.US Pacer Trendpilot International ETF 20260203 0 33.78 33.91 33.49 33.81 8700 33.81 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20260203 0 49.63 49.64 49.63 49.64 3331175 49.4751 up down incorrect
PUTW.US WisdomTree Trust 20260203 0 33.75 33.75 33.2 33.48 115730 33.48 down up incorrect
PVI.US Invesco Exchange 20260203 0 24.76 24.9 24.76 24.88 3654 24.8458 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260203 0 137.67 137.75 134 135.75 38200 135.75 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260203 0 68.41 69.19 68.41 69.12 38700 69.12 up up correct
PWZ.US Invesco Exchange 20260203 0 24.25 24.25 24.175 24.21 92628 24.1355 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260203 0 29.55 30.47 29.55 30.47 6000 30.47 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260203 0 70.69 71.17 70.51 71.08 133800 71.08 up up correct
PXH.US Invesco Exchange 20260203 0 27.75 27.79 27.42 27.65 360500 27.65 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260203 0 35.89 36.35 35.58 36.35 14300 36.35 up up correct
PZA.US Invesco Exchange 20260203 0 23.31 23.33 23.245 23.32 1038050 23.2529 up up correct
PZT.US Invesco Exchange 20260203 0 22.27 22.34 22.27 22.3 9032 22.2355 up up correct
QAI.US IQ Hedge Multi 20260203 0 34.48 34.56 34.26 34.45 108900 34.45 down down correct
QARP.US DBX ETF Trust 20260203 0 61.871 61.871 61.871 61.871 200 61.871
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260203 0 82.8 82.89 82.07 82.373 43073 82.373 down down correct
QDF.US FlexShares Trust 20260203 0 82.77 82.8752 81.605 82.0966 21660 82.0966 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260203 0 36.99 37.43 36.99 37.3495 2217 37.1674 up up correct
QDPL.US Pacer Funds Trust 20260203 0 43.13 43.17 42.43 42.8 296800 42.6107 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260203 0 95.33 95.807 95.026 95.67 40200 95.67 up up correct
QEMM.US SPDR Index Shares Funds 20260203 0 71.64 71.915 71.23 71.5586 2060 71.5586 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260203 0 113.49 113.49 109.72 110.58 550641 110.5538 down down correct
QID.US ProShares UltraShort QQQ 20260203 0 19.39 20.46 19.37 20.13 24414300 20.13 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260203 0 67.9 68.31 67.745 68.272 83786 68.2227 up down incorrect
QLD.US ProShares Ultra QQQ 20260203 0 73.19 73.29 69.17 70.46 4970500 70.46 down up incorrect
QLTA.US iShares Aaa 20260203 0 47.94 47.9855 47.9 47.96 237552 47.7856 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260203 0 73.81 73.878 73.535 73.691 9200 73.691 down down correct
QLVD.US FlexShares Developed Markets ex 20260203 0 32.79 32.79 32.67 32.7734 15813 32.7734 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260203 0 31.14 31.22 31.14 31.22 200 31.22 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260203 0 46.18 46.18 45.603 45.603 1600 45.603 down down correct
QQH.US HCM Defender 100 Index ETF 20260203 0 78.41 78.41 75.895 77.16 32700 77.16 down down correct
QQQE.US Direxion NASDAQ 20260203 0 104.37 104.37 101.63 102.6 595300 102.6 down down correct
QRFT.US QRAFT AI 20260203 0 62.9611 62.9611 62.71 62.8246 487 62.8246 down down correct
QTUM.US Defiance Quantum ETF 20260203 0 117.25 117.35 112.82 114.94 428600 114.94 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260203 0 57.912 57.912 57.912 57.912 0 57.912
QUS.US SPDR MSCI USA StrategicFactors ETF 20260203 0 178.51 178.51 176.962 177.67 57100 177.67 down down correct
QVML.US Invesco Exchange 20260203 0 40.72 40.72 40.599 40.599 700 40.599 down down correct
QVMM.US Invesco Exchange 20260203 0 32.443 32.443 32.443 32.443 100 32.443
QVMS.US Invesco Exchange 20260203 0 30.129 30.129 30.129 30.129 100 30.129
QWLD.US SPDR MSCI World StrategicFactors ETF 20260203 0 148.51 148.51 147.5 148.231 40700 148.231 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260203 0 38.23 38.96 38.23 38.95 540100 38.95 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260203 0 43.11 43.25 42.875 43.09 43000 43.09 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260203 0 75.38 75.41 75.38 75.405 37093 75.1638 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260203 0 21.17 21.25 21.15 21.25 3300 20.6989 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260203 0 54.37 55.12 54.37 55.09 20300 55.09 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260203 0 37.22 37.22 36.884 37.107 492 37.107 down down correct
RECS.US Columbia ETF Trust I 20260203 0 41.4 41.47 40.77 41.05 712100 41.05 down down correct
REET.US iShares Global REIT ETF 20260203 0 25.48 25.625 25.39 25.61 2344500 25.61 up up correct
REK.US ProShares Short Real Estate 20260203 0 16.99 17.2 16.99 17.08 20329 17.08 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260203 0 9.895 10.42 9.78 10 393594 10 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260203 0 29.5 29.73 29.38 29.56 212900 29.56 up up correct
REW.US ProShares UltraShort Technology 20260203 0 10.73 11.56 10.73 11.29 105700 11.29 up up correct
REZ.US iShares Trust 20260203 0 83.08 83.56 82.36 83.56 123700 83.56 up up correct
RFCI.US ALPS ETF Trust 20260203 0 22.59 22.6 22.59 22.6 269 22.5239 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260203 0 64.84 64.84 64.18 64.6232 2505 64.5629 down down correct
RFFC.US RiverFront Dynamic US Flex 20260203 0 69.99 70.074 69.99 70.074 700 70.074 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260203 0 56.06 56.1099 55.11 55.79 10275 55.79 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260203 0 135.25 137.37 135.25 136.5302 5590 136.5302 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260203 0 60.69 61.5 60.46 61.13 78455 61.13 up up correct
RHRX.US Starboard Investment Trust 20260203 0 18.97 19 18.82 18.99 5500 18.99 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260203 0 31.08 31.81 31.0144 31.72 295054 31.72 up up correct
RHTX.US Starboard Investment Trust 20260203 0 19.5877 19.5877 19.5877 19.5877 19 19.5877
RIET.US Hoya Capital High Dividend Yield ETF 20260203 0 9.5 9.6 9.43 9.53 62200 9.4459 up up correct
RIGS.US RiverFront Strategic Income Fund 20260203 0 23.13 23.17 23.03 23.11 2942 23.0275 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260203 0 32.405 32.41 32.21 32.41 9749 32.41 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260203 0 29.83 29.98 29.49 29.65 7000 29.65 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260203 0 35.9 36.154 35.9 35.96 33300 35.7784 up down incorrect
RLY.US SSGA Active Trust 20260203 0 33.74 34.23 33.74 34.23 112400 34.23 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260203 0 31.74 31.74 31.429 31.574 6000 31.574 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260203 0 73 73.225 71.65 72.86 293200 72.86 down down correct
RODM.US Lattice Strategies Trust 20260203 0 38.71 39 38.71 39 146000 39 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260203 0 101.01 101.92 99.45 101.8 14800 101.8 up up correct
ROM.US ProShares Trust 20260203 0 96.22 96.22 88.72 91.15 52600 91.15 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260203 0 49.89 49.9266 49.7499 49.9266 2483 49.9266 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260203 0 60.51 60.67 59.96 60.4 26100 60.4 down down correct
RPAR.US RPAR Risk Parity ETF 20260203 0 22.56 22.66 22.54 22.647 75800 22.647 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260203 0 50.03 50.03 48.55 49.24 280800 49.24 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260203 0 107.44 109.54 107.44 108.92 334900 108.92 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260203 0 198.73 200.08 196.98 198.57 28998500 198.57 down up incorrect
RSPE.US Invesco Exchange 20260203 0 31 31.18 30.75 30.93 10500 30.93 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260203 0 37.75 38.6957 37.64 38.36 32475 38.36 up down incorrect
RVNU.US DBX ETF Trust 20260203 0 24.7 24.84 24.6501 24.7756 5861 24.703 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260203 0 52.63 53.41 52.16 52.77 105800 52.77 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260203 0 133.26 135 132.933 134.028 52567 134.028 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260203 0 118.78 119.65 118.42 119.34 222500 119.34 up down incorrect
RWM.US ProShares Short Russell2000 20260203 0 15.38 15.65 15.27 15.4 29274500 15.4 up down incorrect
RWO.US SPDR Index Shares Funds 20260203 0 46.29 46.57 46.15 46.46 35000 46.46 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260203 0 100.03 100.65 99.64 100.56 390000 100.56 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260203 0 28.9 29.07 28.9 29.07 36600 29.07 up up correct
RXD.US ProShares UltraShort Health Care 20260203 0 8.89 9.23 8.88 9.19 11200 9.19 up up correct
RXI.US iShares Trust 20260203 0 206.63 206.63 205 205.8 10700 205.8 down down correct
RXL.US ProShares Ultra Health Care 20260203 0 51.63 53 50.92 50.99 29000 50.99 down down correct
RYJ.US Invesco Raymond James SB 20260203 0 77.37 77.49 77.1142 77.4205 1743 77.4205 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260203 0 57.54 57.86 57.54 57.86 1000 57.86 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260203 0 130.71 132.7865 129.73 131.1151 6859 131.1151 up down incorrect
SAA.US ProShares Trust 20260203 0 29.17 29.54 28.59 29.17 9800 29.17
SAEF.US Schwab Strategic Trust 20260203 0 29.17 29.17 28.54 28.681 800 28.681 down down correct
SBB.US ProShares Short SmallCap600 20260203 0 12.75 12.94 12.74 12.8564 12854 12.8564 up up correct
SBIO.US ALPS ETF Trust 20260203 0 52.45 53.21 51.675 52.44 121900 52.44 down down correct
SCC.US ProShares UltraShort Consumer Services 20260203 0 13.64 14.2 13.64 14.02 7900 14.02 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260203 0 48.53 49 48.4246 48.4246 539 48.4246 down up incorrect
SCHA.US Schwab U.S. Small 20260203 0 30.5 30.71 30 30.45 3452400 30.45 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260203 0 26.82 26.85 26.34 26.58 11554900 26.58 down up incorrect
SCHC.US Schwab Strategic Trust 20260203 0 49.02 49.24 48.73 49.2 428200 49.2 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260203 0 29.98 30.55 29.96 30.5 28640100 30.5 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260203 0 34.72 34.77 34.32 34.61 5042900 34.61 down down correct
SCHF.US Schwab Strategic Trust 20260203 0 25.64 25.74 25.47 25.67 18421900 25.67 up up correct
SCHG.US Schwab Strategic Trust 20260203 0 32.12 32.13 31.17 31.44 22943400 31.44 down down correct
SCHH.US Schwab U.S. REIT ETF 20260203 0 21.2 21.34 21.12 21.3 13832300 21.3 up up correct
SCHI.US Schwab 5 20260203 0 22.89 22.9 22.87 22.89 2160400 22.7978
SCHJ.US Schwab 1 20260203 0 24.86 24.87 24.85 24.87 149300 24.7783 up up correct
SCHK.US Schwab 1000 ETF 20260203 0 33.5 33.53 32.899 33.18 2907400 33.18 down down correct
SCHM.US Schwab U.S. Mid 20260203 0 31.99 32.21 31.55 31.93 1248800 31.93 down down correct
SCHO.US Schwab Short 20260203 0 24.31 24.32 24.3 24.32 4004685 24.2497 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260203 0 26.57 26.61 26.57 26.6 4730400 26.6 up up correct
SCHQ.US Schwab Long 20260203 0 31.395 31.5 31.385 31.5 1438000 31.3977 up up correct
SCHR.US Schwab Strategic Trust 20260203 0 24.93 24.96 24.92 24.96 2854484 24.8867 up up correct
SCHV.US Schwab Strategic Trust 20260203 0 31.35 31.61 31.25 31.49 4503300 31.49 up up correct
SCHX.US Schwab U.S. Large 20260203 0 27.44 27.46 26.94 27.17 29402400 27.17 down down correct
SCHY.US Schwab Strategic Trust 20260203 0 31.74 32.06 31.7 32.06 867900 32.06 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260203 0 23.3 23.32 23.2817 23.32 2101570 23.2441 up up correct
SCJ.US iShares MSCI Japan Small 20260203 0 97.19 98.13 97.07 97.8 97900 97.8 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260203 0 16.6 16.67 15.87 15.91 2861800 15.91 down down correct
SCRD.US SCRD 20260203 0 41.9655 41.9655 41.9655 41.9655 0 41.785
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260203 0 23.37 23.551 23.3 23.54 216500 23.54 up up correct
SDD.US ProShares UltraShort SmallCap600 20260203 0 10.91 11.13 10.8199 10.9787 1063 10.9787 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260203 0 32.88 32.915 32.67 32.826 9529 32.5411 down down correct
SDIV.US Global X SuperDividend ETF 20260203 0 25.95 26.115 25.831 26.05 973434 25.6637 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260203 0 63.88 65.13 63.88 64.66 42600 64.66 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260203 0 29.7 30.57 29.1 29.84 6691100 29.84 up up correct
SDP.US ProShares UltraShort Utilities 20260203 0 12.36 12.37 12.1 12.2 7900 12.2 down down correct
SDS.US ProShares UltraShort S&P500 20260203 0 66.12 68.45 65.99 67.41 3938400 67.41 up up correct
SDY.US SPDR S&P Dividend ETF 20260203 0 148.72 151.04 148.66 150.46 222000 150.46 up up correct
SEF.US ProShares Short Financials 20260203 0 31.25 31.71 31.25 31.53 6100 31.53 up up correct
SEIX.US Virtus ETF Trust II 20260203 0 23.26 23.283 23.205 23.23 145800 23.0968 down down correct
SFY.US Tidal ETF Trust 20260203 0 134.52 134.52 131.1167 132.4 24450 132.4 down down correct
SFYF.US SoFi Social 50 ETF 20260203 0 55.44 55.44 53.98 54.549 8514 54.549 down down correct
SFYX.US Tidal ETF Trust 20260203 0 16.98 17.1 16.64 16.958 119900 16.958 down down correct
SGDJ.US Sprott Funds Trust 20260203 0 99.22 99.22 95.5 97.84 203800 97.84 down down correct
SGDM.US Sprott Gold Miners ETF 20260203 0 81.38 81.38 77.55 79.32 95900 79.32 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260203 0 46.92 47.58 46.51 47.1 14349400 47.1 up up correct
SGOV.US iShares Trust 20260203 0 100.39 100.39 100.38 100.39 18150800 100.1183
SH.US ProShares Short S&P500 20260203 0 35.46 36.09 35.44 35.82 11987300 35.82 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260203 0 136.29 136.29 133.99 135.0051 2921 134.6547 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260203 0 48.2 48.25 48.2 48.24 157539 48.1284 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260203 0 47.697 47.697 47.697 47.697 0 47.697
SHYG.US iShares Trust 20260203 0 42.86 42.89 42.74 42.8 14676230 42.5564 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260203 0 44.88 45.01 44.81 44.89 110048 44.6527 up up correct
SIFI.US Harbor Scientific Alpha Income 20260203 0 43.915 43.915 43.915 43.915 13 43.7561
SIHY.US Harbor ETF Trust 20260203 0 45.8 46.01 45.73 45.805 15700 45.5845 up up correct
SIJ.US ProShares UltraShort Industrials 20260203 0 9.81 9.81 9.461 9.5702 9994 9.5702 down down correct
SIL.US Global X Silver Miners ETF 20260203 0 100.74 100.74 96.08 99.36 6130800 99.36 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260203 0 34 34 32.44 33.73 15390900 33.73 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260203 0 44.541 44.541 44.541 44.541 100 44.541
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260203 0 83.03 84.79 78.62 80.84 8079400 80.84 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260203 0 52.58 53 52.58 52.95 12600 52.9294 up up correct
SIXH.US 6 Meridian Hedged Equity 20260203 0 41.74 41.74 41.56 41.683 9700 41.6702 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260203 0 37.91 37.984 37.84 37.984 6600 37.9325 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260203 0 53.16 53.19 52.5 52.72 8800 52.6668 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260203 0 165.93 165.93 164.5 164.89 4658 164.89 down down correct
SJB.US ProShares Trust 20260203 0 15.25 15.29 15.25 15.26 109900 15.26 up up correct
SJNK.US SPDR Series Trust 20260203 0 25.31 25.325 25.25 25.29 10943300 25.1458 down down correct
SKF.US ProShares UltraShort Financials 20260203 0 26.52 26.95 26.09 26.64 22500 26.64 up up correct
SLV.US iShares Silver Trust 20260203 0 79.05 80.72 74.91 76.96 175508800 76.96 down down correct
SLX.US VanEck Vectors Steel ETF 20260203 0 96.26 97.89 96.26 97.74 71400 97.74 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260203 0 100.06 100.59 98.33 99.61 231400 99.61 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260203 0 97.89 99.29 96.99 98.02 167500 98.02 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260203 0 10.75 11.06 10.57 10.74 7600 10.74 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260203 0 4.3 4.335 4.2 4.27 35982 4.1552 down down correct
SMLF.US iShares MSCI USA Small 20260203 0 78.77 79.13 77.34 78.55 407000 78.55 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260203 0 19.97 20.0328 19.97 20.0328 529 20.0328 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260203 0 140.86 141.12 140.2 141.12 2400 141.12 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260203 0 50.63 50.68 50.63 50.68 93622 50.5605 up down incorrect
SMN.US ProShares Trust 20260203 0 10.5 10.72 10.48 10.49 12900 10.49 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260203 0 138.74 138.89 137.31 138.89 1800 138.89 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260203 0 63.94 63.985 62.95 63.34 639400 63.34 down down correct
SOXL.US Direxion Shares ETF Trust 20260203 0 66.81 67.62 57.02 61.2 101338500 61.2 down down correct
SOXS.US Direxion Shares ETF Trust 20260203 0 1.81 2.1 1.79 1.97 39104820 39.4 up up correct
SOYB.US Teucrium Soybean 20260203 0 22.27 22.29 22.15 22.25 43900 22.25 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260203 0 25.68 25.71 25.68 25.7 2487662 25.6183 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260203 0 29.3 29.31 29.26 29.3 255100 29.1791
SPCX.US Collaborative Investment Series Trust 20260203 0 21.978 22.09 21.935 21.964 1100 21.964 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260203 0 39.66 39.7 38.99 39.25 6325 39.25 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260203 0 9.29 9.455 9.28 9.39 37686800 9.39 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260203 0 36.39 36.86 36.39 36.74 9819 36.6442 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260203 0 47.32 47.51 47.02 47.4 5055100 47.4 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260203 0 49.67 49.78 49.12 49.52 3823900 49.52 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260203 0 54.62 54.89 54.41 54.73 110500 54.73 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260203 0 9.35 9.365 9.2259 9.2586 35798 9.2082 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260203 0 79.74 79.95 78.72 79.45 76300 79.45 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260203 0 115.72 116.47 114.14 114.99 90600 114.99 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260203 0 123.36 123.79 119.63 121.48 306300 121.48 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260203 0 49.78 50.61 49.73 50.41 1682868 50.2088 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260203 0 78.57 79 77.97 78.42 2072300 78.42 down down correct
SPHY.US SPDR Series Trust 20260203 0 23.71 23.72 23.63 23.69 6677600 23.5504 down down correct
SPIB.US SPDR Series Trust 20260203 0 33.76 33.7799 33.74 33.76 6116202 33.6379
SPIP.US SPDR Series Trust 20260203 0 26.01 26.06 26.01 26.05 264500 26.0396 up up correct
SPLB.US SPDR Series Trust 20260203 0 22.57 22.59 22.5101 22.57 4470010 22.4715
SPLV.US Invesco Exchange 20260203 0 73.33 74.2 73.33 74 6006643 73.8689 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260203 0 22.42 22.44 22.4 22.43 997800 22.3617 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260203 0 60.95 61.38 60.19 60.89 4338900 60.89 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260203 0 121.02 121.35 118.17 119.52 2481900 119.52 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260203 0 18 18.5299 17.6877 18.08 1279557 18.08 up up correct
SPRE.US Tidal ETF Trust 20260203 0 19.96 20.09 19.875 20.033 172400 19.9687 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260203 0 30.2 30.2025 30.19 30.2 1927203 30.0942
SPSK.US Tidal ETF Trust 20260203 0 18.2 18.21 18.18 18.193 322400 18.1414 down down correct
SPSM.US SPDR Series Trust 20260203 0 50.05 50.55 49.38 49.99 4420000 49.99 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260203 0 28.67 28.71 28.665 28.7 2510044 28.6174 up down incorrect
SPTL.US SPDR Series Trust 20260203 0 26.24 26.34 26.2335 26.33 5432008 26.2495 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260203 0 84.48 84.54 83.01 83.7 781000 83.7 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260203 0 29.2 29.22 29.2 29.21 1210932 29.1265 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260203 0 47.78 47.78 46.99 47.286 1627 47.286 down down correct
SPUS.US Tidal ETF Trust 20260203 0 51.76 51.76 50.615 51.06 747900 51.034 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260203 0 190.8 191 184.351 187.3631 16579 187.3631 down down correct
SPVM.US Invesco Exchange 20260203 0 70.13 71.05 70.13 70.9 104551 70.9 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260203 0 58.82 59.81 58.82 59.744 19900 59.744 up up correct
SPXE.US ProShares S&P 500 ex 20260203 0 74.48 74.48 74.18 74.36 800 74.36 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260203 0 232.07 232.74 219.95 225.33 4209500 225.33 down down correct
SPXN.US ProShares S&P 500 ex 20260203 0 75.94 75.94 75.053 75.053 952 75.053 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260203 0 33.61 35.3788 33.49 34.59 8998173 34.59 up up correct
SPXT.US ProShares S&P 500 ex 20260203 0 107.52 108.04 106.715 107.316 6000 107.316 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260203 0 47.07 49.55 46.92 48.43 9236600 48.43 up up correct
SPXV.US ProShares S&P 500 ex 20260203 0 75.57 75.57 75.28 75.28 12900 75.28 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260203 0 696.21 696.96 684.03 689.53 107904600 689.53 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260203 0 43.02 43.05 42.32 42.6791 6669 42.6791 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260203 0 45.13 45.9 45.09 45.67 3223800 45.67 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260203 0 108.06 108.13 104.88 105.86 8584800 105.86 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260203 0 58.46 58.94 58.27 58.66 5261200 58.66 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260203 0 57.17 57.17 56.16 56.6 40400 56.6 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260203 0 40.89 40.9 40.71 40.79 8951217 40.5571 down down correct
SRS.US ProShares Trust 20260203 0 48.35 48.98 47.87 48.39 18000 48.39 up up correct
SRTY.US ProShares Trust 20260203 0 34.81 36.59 33.99 34.87 2323500 34.87 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260203 0 30.61 30.71 30.1269 30.589 148331 30.3695 down down correct
SSG.US ProShares UltraShort Semiconductors 20260203 0 27.065 30.034 27.02 28.9358 248536 28.9358 up up correct
SSO.US ProShares Ultra S&P500 20260203 0 60.05 60.17 57.94 58.87 4662200 58.87 down down correct
SSPY.US Syntax ETF Trust 20260203 0 90.7 90.7 90.4832 90.4832 300 90.4832 down down correct
STIP.US iShares 0 20260203 0 102.77 102.84 102.76 102.83 5985500 102.83 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260203 0 35.48 35.48 35.06 35.251 800 35.251 down down correct
STPZ.US PIMCO 1 20260203 0 53.82 53.8875 53.82 53.88 21331 53.88 up up correct
SUB.US iShares Short 20260203 0 107.07 107.12 107.06 107.11 411199 106.8739 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260203 0 141.87 141.87 138.9 139.82 61815 139.82 down down correct
SVOL.US Simplify Volatility Premium ETF 20260203 0 17.6 17.638 17.11 17.35 571700 17.0396 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260203 0 32.7 32.7 32.3 32.42 17900 32.42 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260203 0 31.83 31.83 31.69 31.751 8700 31.751 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260203 0 10.84 10.84 10.41 10.5 8700 10.5 down down correct
SZNE.US Pacer Funds Trust 20260203 0 36.98 37.1592 36.98 37.1592 126 37.1118 up up correct
TAAG.US Trend Aggregation Growth ETF 20260203 0 0.0373 0.0373 0.0373 0.0373 0 0.0373
TAGG.US TagLikeMe Corp 20260203 0 42.94 42.98 42.9 42.965 40171 42.8132 up up correct
TAGS.US Teucrium Commodity Trust 20260203 0 22.9 22.9 22.75 22.89 9600 22.89 down down correct
TAN.US Invesco Exchange 20260203 0 54.66 56.27 54.16 55.59 1189741 55.59 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260203 0 50.87 50.89 50.7901 50.87 27326 50.5199
TBF.US ProShares Short 20+ Year Treasury 20260203 0 24.32 24.34 24.23 24.27 147000 24.27 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260203 0 35.41 35.44 35.14 35.15 247700 35.15 down down correct
TBUX.US T. Rowe Price Exchange 20260203 0 49.87 49.89 49.86 49.88 210600 49.7142 up up correct
TBX.US ProShares Trust 20260203 0 28.07 28.07 28.02 28.034 9786 28.034 down down correct
TCHP.US T. Rowe Price Exchange 20260203 0 49.04 49.04 47.68 48.09 556300 48.09 down down correct
TDSB.US Exchange Listed Funds Trust 20260203 0 24.477 24.5 24.41 24.46 24100 24.46 down down correct
TDSC.US Exchange Listed Funds Trust 20260203 0 26.23 26.23 25.96 26.188 61300 26.188 down down correct
TDTF.US FlexShares iBoxx 5 20260203 0 24.07 24.09 24.06 24.08 151300 24.08 up up correct
TDTT.US FlexShares Trust 20260203 0 24.14 24.16 24.14 24.16 229100 24.16 up up correct
TDVG.US T. Rowe Price Exchange 20260203 0 46.1 46.228 45.67 45.94 161800 45.94 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260203 0 60.47 60.47 58.725 59.14 10365 59.14 down down correct
TECL.US Direxion Shares ETF Trust 20260203 0 120.3 120.66 106.11 110.9 1728000 110.9 down down correct
TECS.US Direxion Shares ETF Trust 20260203 0 16.55 18.55 16.55 17.9 5427000 17.9 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260203 0 46.73 47.12 46.58 47 26300 47 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260203 0 45.89 45.92 45.885 45.92 226429 45.7854 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260203 0 50.5 50.5 50.49 50.49 1485200 50.3484 down up incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260203 0 44.45 44.45 43.78 44.16 259600 44.16 down up incorrect
THD.US iShares MSCI Thailand ETF 20260203 0 63.76 63.76 62.95 63.32 46500 63.32 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260203 0 65.18 65.18 61.81 62.77 24900 62.77 down down correct
TINT.US ProShares Trust 20260203 0 36.2222 36.5643 36.2222 36.5643 502 36.5643 up up correct
TINY.US ProShares Trust 20260203 0 63.795 63.795 63.123 63.123 800 63.123 down down correct
TIP.US iShares TIPS Bond ETF 20260203 0 110.24 110.41 110.24 110.37 1651200 110.37 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260203 0 19.15 19.17 19.145 19.17 152626 19.1591 up up correct
TIPZ.US PIMCO ETF Trust 20260203 0 53.09 53.1328 53.076 53.1269 1438 53.1269 up down incorrect
TLH.US iShares Trust 20260203 0 100.82 101.1299 100.77 101.1 1131076 100.7734 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260203 0 97.76 98.35 97.68 98.26 13500 98.26 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260203 0 70.48 70.49 69.62 70.05 4200 70.05 down up incorrect
TMF.US Direxion Shares ETF Trust 20260203 0 36.43 36.8 36.36 36.78 5876600 36.78 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260203 0 38 38.06 37.61 37.64 1168300 37.64 down down correct
TNA.US Direxion Shares ETF Trust 20260203 0 54.64 55.86 51.87 54.48 11559800 54.48 down down correct
TOK.US iShares MSCI Kokusai ETF 20260203 0 141.37 141.37 140.1133 140.31 8592 140.31 down down correct
TOLZ.US ProShares Trust 20260203 0 56.22 56.93 56.22 56.93 12700 56.93 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260203 0 40.07 40.12 40.07 40.11 361175 39.9541 up up correct
TOTR.US T. Rowe Price Exchange 20260203 0 40.75 40.75 40.67 40.71 15800 40.5378 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260203 0 40.5 41.179 40.5 41.13 69800 40.9859 up up correct
TPIF.US Timothy Plan International ETF 20260203 0 36.53 36.723 36.45 36.66 23900 36.6194 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260203 0 35 36.92 34.915 36.23 53000 36.23 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260203 0 44.09 44.498 43.7 44.08 25800 44.0066 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260203 0 37.54 38.11 37.54 38.107 54100 38.107 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260203 0 34.41 34.5 34.41 34.5 300 34.5 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260203 0 43.71 43.83 43.0101 43.37 175966 43.37 down down correct
TTT.US ProShares Trust 20260203 0 68.27 68.27 67.56 67.57 4900 67.57 down down correct
TWM.US ProShares UltraShort Russell2000 20260203 0 28.09 29.07 27.69 28.15 532200 28.15 up up correct
TYD.US Direxion Daily 7 20260203 0 24.89 24.99 24.81 24.96 22300 24.96 up up correct
TYO.US Direxion Daily 7 20260203 0 13.63 13.64 13.55 13.57 101100 13.57 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260203 0 6.16 6.49 6.02 6.19 117199700 6.19 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260203 0 26.84 26.84 25.56 26.27 18314 26.27 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260203 0 38.25 38.44 36.73 37.42 16500 37.42 down up incorrect
UBT.US ProShares Trust 20260203 0 16.35 16.48 16.34 16.47 32500 16.47 up down incorrect
UCC.US ProShares Trust 20260203 0 54.42 54.5 52.32 53.12 17300 53.12 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260203 0 29.22 29.5381 29.22 29.5381 225 29.5381 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260203 0 22.11 23.09 22 23.01 6029700 23.01 up up correct
UCON.US First Trust Exchange 20260203 0 25.13 25.17 25.09 25.14 725952 25.0507 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260203 0 18.4 18.45 18.39 18.45 246800 18.45 up up correct
UDOW.US ProShares Trust 20260203 0 61.81 63.09 59.98 61.51 7400700 61.51 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260203 0 59.42 59.555 59.16 59.555 11500 59.555 up up correct
UGA.US United States Gasoline Fund LP 20260203 0 66.69 68.14 66.69 68.14 43031 68.14 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260203 0 19.54 20.48 19.51 20.33 33600 20.33 up down incorrect
UGL.US ProShares Trust II 20260203 0 70.1 71.69 68.57 70.39 12619400 70.39 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20260203 0 47.31 47.35 47.285 47.35 189666 47.0304 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260203 0 69.64 70.12 69.34 69.7463 65992 69.7285 up down incorrect
UJB.US ProShares Ultra High Yield 20260203 0 79.6003 79.6003 79.6003 79.6003 569 79.6003
ULE.US ProShares Trust II 20260203 0 13.26 13.31 13.25 13.3 8800 13.3 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260203 0 40.51 40.5299 40.5 40.52 191346 40.3962 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260203 0 96.44 96.4872 96.4016 96.4872 1986 96.1795 up up correct
UMDD.US ProShares UltraPro MidCap400 20260203 0 29.41 29.596 28.35 29.2123 5348 29.2123 down down correct
UMI.US USCF Midstream Energy Income Fund 20260203 0 52.03 53.12 52.03 53.05 24800 52.6155 up up correct
UNG.US United States Natural Gas Fund LP 20260203 0 12.7 13.16 12.66 12.98 13787300 12.98 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260203 0 7.31 7.449 7.29 7.39 85768 7.39 up up correct
UPRO.US ProShares UltraPro S&P500 20260203 0 121.79 122.16 115.39 118.25 6288300 118.25 down down correct
UPV.US ProShares Ultra FTSE Europe 20260203 0 98.33 98.72 98.33 98.72 900 98.72 up up correct
UPW.US ProShares Ultra Utilities 20260203 0 21.92 22.25 21.9 22.16 9100 22.16 up up correct
URA.US Global X Funds 20260203 0 55.55 56.92 54.55 56.28 7165200 56.28 up up correct
URE.US ProShares Ultra Real Estate 20260203 0 59.3 59.7806 59 59.7806 2172 59.7806 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260203 0 75.35 77.02 73.94 76.45 1371500 76.45 up up correct
URTH.US iShares MSCI World ETF 20260203 0 190.74 190.81 187.94 189.44 384700 189.44 down down correct
URTY.US ProShares Trust 20260203 0 63.87 65.26 60.61 63.65 1999600 63.65 down down correct
USAI.US Pacer American Energy Independence ETF 20260203 0 40.83 41.64 40.83 41.556 4147 41.4076 up up correct
USCI.US United States Commodity Index Funds Trust 20260203 0 81.96 82.536 81.96 82.536 15793 82.536 up up correct
USD.US ProShares Ultra Semiconductors 20260203 0 58.6 58.64 52.18 54.58 1371599 54.58 down down correct
USDU.US WisdomTree Trust 20260203 0 26.2 26.2 25.51 25.51 340400 25.51 down down correct
USFR.US WisdomTree Trust 20260203 0 50.35 50.36 50.35 50.36 3884867 50.2154 up up correct
USL.US United States 12 Month Oil Fund LP 20260203 0 35.66 36.45 35.53 36.45 4800 36.45 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260203 0 42.306 42.306 42.306 42.306 75 42.306
USO.US United States Oil Fund LP 20260203 0 75.85 77.64 75.64 77.47 10887400 77.47 up up correct
USRT.US iShares Core U.S. REIT ETF 20260203 0 58.13 58.42 57.86 58.33 378600 58.33 up up correct
USSG.US DBX ETF Trust 20260203 0 64.15 64.15 63.39 63.73 65800 63.73 down down correct
UST.US ProShares Ultra 7 20260203 0 43.14 43.29 43.14 43.29 3200 43.29 up up correct
USTB.US VictoryShares USAA Core Short 20260203 0 51.01 51.01 50.96 50.99 402193 50.6183 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260203 0 97.01 98.3592 96.79 97.8454 82109 97.5554 up up correct
UTES.US ETFis Series Trust I 20260203 0 76.58 77.18 76.13 76.92 218700 76.92 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260203 0 39.76 41.9 39.76 41.52 123700 41.52 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260203 0 26.98 26.99 26.9 26.92 1165000 26.92 down down correct
UWM.US ProShares Ultra Russell2000 20260203 0 53.33 54.1 51.51 53.26 737300 53.26 down down correct
UXI.US ProShares Ultra Industrials 20260203 0 54.07 54.88 53.56 54.56 7000 54.56 up up correct
UYG.US ProShares Ultra Financials 20260203 0 87.94 88.8 85.96 86.72 33800 86.72 down down correct
UYM.US ProShares Ultra Basic Materials 20260203 0 29.56 30.92 29.56 30.41 42600 30.41 up up correct
VALQ.US American Century ETF Trust 20260203 0 69.07 69.28 68.1699 68.5436 5029 68.3362 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260203 0 229.7 234.06 229.25 232.01 159700 232.01 up up correct
VB.US Vanguard Small 20260203 0 272.71 274.58 268.52 272.22 1069000 272.22 down down correct
VBK.US Vanguard Small 20260203 0 316.85 318.27 308.68 314.51 184000 314.51 down down correct
VBND.US ETF Series Solutions 20260203 0 43.95 44 43.8978 43.99 29028 43.8709 up up correct
VBR.US Vanguard Small 20260203 0 224.81 227.62 223.4 225.64 372000 225.64 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260203 0 16.08 16.08 15.4901 15.77 13090 15.77 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260203 0 29.35 29.35 28.67 28.895 3800 28.895 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260203 0 402.33 404.49 395 399.12 40900 399.12 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260203 0 229.44 234.91 229.44 233.64 234800 233.64 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260203 0 141.46 145.75 141.13 145.49 1333300 145.49 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260203 0 66.59 66.87 66.14 66.72 24292500 66.72 up up correct
VEGA.US AdvisorShares Trust 20260203 0 50.25 50.25 49.88 50.19 4800 50.19 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260203 0 42.67 43.39 42.54 43.38 15500 43.38 up up correct
VEGN.US US Vegan Climate ETF 20260203 0 62.41 62.41 60.5 61.08 3200 61.08 down down correct
VEU.US Vanguard FTSE All 20260203 0 78.32 78.56 77.72 78.37 3081300 78.37 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260203 0 131.81 132.8 130.3 131.17 269400 131.17 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260203 0 87.65 88.17 87.26 87.87 3918700 87.87 up up correct
VGT.US Vanguard World Fund 20260203 0 755.44 755.81 726.18 736.44 958400 736.44 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260203 0 287.66 291.66 285.66 286.34 321200 286.34 down down correct
VIDI.US ETF Series Solutions 20260203 0 36.97 37.129 36.78 37.025 52118 37.025 up up correct
VIG.US Vanguard Specialized Funds 20260203 0 225.87 227.07 223.68 225.33 1843300 225.33 down down correct
VIOG.US Vanguard S&P Small 20260203 0 129.08 129.08 126.7 128.1 11100 128.1 down down correct
VIOO.US Vanguard Admiral Funds 20260203 0 118.46 119.53 116.92 118.3 187400 118.3 down down correct
VIOV.US Vanguard S&P Small 20260203 0 105.33 106.58 104.35 105.46 43800 105.46 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260203 0 324.95 329.33 323.04 327.55 95800 327.55 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260203 0 221.69 223.1 220.65 222.47 5000 222.47 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260203 0 49.16 49.17 49.16 49.17 611567 48.9829 up up correct
VNQ.US Vanguard Specialized Funds 20260203 0 89.75 90.18 89.07 89.66 4821700 89.66 down down correct
VNSE.US Natixis ETF Trust II 20260203 0 39.1026 39.1026 39.1026 39.1026 3 39.1026
VO.US Vanguard Mid 20260203 0 297.48 298.68 293.97 296.7 785700 296.7 down down correct
VOE.US Vanguard Mid 20260203 0 185.87 188 185.57 187.03 412600 187.03 up up correct
VOO.US Vanguard S&P 500 ETF 20260203 0 640.33 641 629.11 634.15 9702800 634.15 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260203 0 450.29 450.5 436.99 441.13 293500 441.13 down down correct
VOOV.US Vanguard Admiral Funds 20260203 0 211.1 212.58 210.25 211.7 138000 211.7 up up correct
VOT.US Vanguard Mid 20260203 0 276.71 276.71 269.7 272.8 379500 272.8 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260203 0 198.65 199.02 194.69 195.88 274000 195.88 down up incorrect
VPC.US ETFis Series Trust I 20260203 0 17.44 17.44 17.1 17.22 11700 17.22 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260203 0 99.81 100.03 98.97 99.91 935800 99.91 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20260203 0 185.43 188.58 185.43 187.94 241700 187.94 up up correct
VRAI.US Virtus Real Asset Income ETF 20260203 0 24.72 24.964 24.72 24.964 500 24.964 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260203 0 24.46 24.475 24.43 24.46 529596 24.3588
VSLU.US ETF Opportunities Trust 20260203 0 44.73 44.73 44.04 44.3 83900 44.3 down down correct
VSS.US Vanguard FTSE All 20260203 0 153.28 153.96 152.42 153.68 510200 153.68 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260203 0 146.45 146.56 144.39 145.61 5718700 145.61 down down correct
VTEB.US Vanguard Tax 20260203 0 50.49 50.53 50.47 50.5 13142020 50.3532 up up correct
VTI.US Vanguard Index Funds 20260203 0 343.02 343.4 336.905 339.85 9060918 339.85 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260203 0 201.31 203.17 200.95 202.47 4159900 202.47 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260203 0 483.97 483.98 469.39 473.45 1971300 473.45 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260203 0 66.0057 66.17 64.99 65.2121 39090 65.2121 down up incorrect
VV.US Vanguard Large 20260203 0 320.28 320.62 314.69 316.92 433500 316.92 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260203 0 57.01 57.08 56.3 56.75 19002300 56.75 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260203 0 215.91 216.84 211.79 214.93 363200 214.93 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260203 0 151.04 152.41 150.47 151.94 2166500 151.94 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260203 0 52.93 53.544 49.97 51.34 24900 51.34 down down correct
WBIF.US Absolute Shares Trust 20260203 0 31.97 31.97 31.72 31.826 5800 31.826 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260203 0 23.96 24.01 23.95 24.0008 2381 23.9847 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260203 0 35.7 35.808 35.66 35.808 900 35.808 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260203 0 33.74 34.12 33.74 34.052 4700 34.052 up up correct
WDIV.US SPDR Index Shares Funds 20260203 0 79.01 79.9 79.01 79.56 16500 79.56 up up correct
WEAT.US Teucrium Wheat 20260203 0 20.65 20.715 20.56 20.67 178102 20.67 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260203 0 24.44 24.54 21.65 22.4 396300 22.4 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260203 0 22 24.56 22 24.01 76400 24.01 up up correct
WIP.US SPDR FTSE International Government Inflation 20260203 0 40.98 40.98 40.69 40.77 158341 40.6117 down down correct
WLTH.US WLTH 20260203 0 8.75 8.815 8.29 8.67 1768600 8.67 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260203 0 41.67 41.67 41.39 41.54 400 41.54 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260203 0 38.88 38.88 38.52 38.59 21100 38.59 down up incorrect
WWJD.US Inspire International ESG ETF 20260203 0 38.37 38.37 38.03 38.35 80000 38.35 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260203 0 274.8 278.46 271.28 278.46 330200 278.46 up up correct
XBI.US SPDR S&P Biotech ETF 20260203 0 127.29 129.7 125.98 127.65 8920200 127.65 up up correct
XCEM.US Columbia EM Core ex 20260203 0 42.79 42.79 42.04 42.45 288000 42.45 down down correct
XCLR.US Global X S&P 500® Collar 95 20260203 0 27.165 27.165 27.165 27.165 100 27.165
XDIV.US Metaurus Equity Component Trust 20260203 0 28.2501 28.29 27.83 28.0118 26323 28.0118 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260203 0 99.45 101.24 98.99 101.19 171700 101.19 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260203 0 108.9 114.32 108.88 111.57 5126500 111.57 up down incorrect
XHE.US SPDR Series Trust 20260203 0 86.9 86.9 85.18 85.9 7600 85.9 down up incorrect
XHS.US SPDR Series Trust 20260203 0 107.68 107.68 106.2 106.91 2100 106.91 down up incorrect
XITK.US SPDR Series Trust 20260203 0 164.79 164.79 155.2 156.3451 7856 156.3451 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20260203 0 50.18 51.22 50.06 50.7 34077400 50.7 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260203 0 119.395 119.595 117.25 117.74 8132200 117.74 down down correct
XLE.US The Select Sector SPDR Trust 20260203 0 50.24 51.78 50.02 51.67 83754109 51.67 up up correct
XLF.US Financial Select Sector SPDR Fund 20260203 0 53.72 54.17 53.16 53.53 66887100 53.53 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260203 0 59.39 59.43 58.21 58.62 5426200 58.62 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260203 0 167.53 169.8 166.92 168.94 16444000 168.94 up up correct
XLK.US Technology Select Sector SPDR Fund 20260203 0 145.88 145.97 140.17 142.08 30464500 142.08 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260203 0 84.12 86.34 84.06 85.87 33052500 85.87 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260203 0 40.87 41.08 40.53 40.81 8709700 40.81 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260203 0 63.02 63.02 61.638 62.012 51400 62.012 down down correct
XLU.US The Select Sector SPDR Trust 20260203 0 42.66 43.42 42.66 43.24 35525500 43.24 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260203 0 154.78 157.12 153.85 154.1 21141900 154.1 down down correct
XLY.US The Select Sector SPDR Trust 20260203 0 122.08 122.755 119.82 120.99 12467810 120.99 down down correct
XME.US SPDR Series Trust 20260203 0 122.98 125.35 121.29 124.58 3971000 124.58 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260203 0 107.01 107.47 105.23 106.42 479200 106.42 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260203 0 63.82 64.5 63.82 64.3 21800 64.3 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260203 0 142.97 143.7 140.92 142.7 313800 142.7 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260203 0 66.84 67.78 66.6 67.62 38600 67.62 up down incorrect
XNTK.US SPDR NYSE Technology ETF 20260203 0 285.77 285.77 272.96 276.81 36800 276.81 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260203 0 135.61 139.92 134.92 139.78 7942600 139.78 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260203 0 60.38 60.38 59.6772 59.6772 1353 59.6772 down down correct
XPH.US SPDR Series Trust 20260203 0 56.93 57.64 56.3725 57.07 143205 57.07 up up correct
XPND.US First Trust Exchange 20260203 0 34.969 34.969 34.57 34.796 3800 34.796 down down correct
XPP.US ProShares Ultra FTSE China 50 20260203 0 26.55 26.68 26.1 26.5464 4966 26.5464 down down correct
XRLV.US Invesco S&P 500 ex 20260203 0 56.14 56.14 56.021 56.0476 983 55.9556 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260203 0 17.95 17.95 17.81 17.88 32300 17.7039 down down correct
XRT.US SPDR S&P Retail ETF 20260203 0 87.78 89.4 87.48 88.11 7801200 88.11 up up correct
XSD.US SPDR Series Trust 20260203 0 355.12 355.72 338.38 347.22 39700 347.22 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260203 0 48.58 48.98 48.4 48.61 8000 48.61 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260203 0 77.34 77.8604 76.27 77.32 346532 77.32 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260203 0 42.28 42.29 41.68 42.04 107000 42.04 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260203 0 61.93 62.86 61.91 62.46 51500 62.46 up up correct
XSW.US SPDR S&P Software & Services ETF 20260203 0 164.97 164.97 153.85 156.56 69300 156.56 down down correct
XTL.US SPDR Series Trust 20260203 0 169.57 171.1 166.09 169.95 23400 169.95 up up correct
XTN.US SPDR S&P Transportation ETF 20260203 0 100.95 102.85 100.3 102.11 26000 102.11 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260203 0 23.2515 23.2515 23.2515 23.2515 3 23.2515
XYLD.US Global X Funds 20260203 0 40.92 40.93 40.47 40.71 1137400 40.3717 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260203 0 27.88 27.88 27.485 27.69 23200 27.5759 down down correct
YANG.US Direxion Shares ETF Trust 20260203 0 23.84 24.43 23.56 23.84 1462800 23.84
YCL.US ProShares Ultra Yen 20260203 0 19.18 19.25 19.14 19.2 53800 19.2 up up correct
YCS.US ProShares UltraShort Yen 20260203 0 50.75 50.75 50.5 50.54 30200 50.54 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260203 0 43 43.58 41.88 43 3090100 43
YLD.US Principal Exchange 20260203 0 19.08 19.12 19.05 19.095 242928 18.9836 up up correct
YOLO.US AdvisorShares Trust 20260203 0 2.9 2.992 2.84 2.95 82200 2.95 up up correct
YXI.US ProShares Short FTSE China 50 20260203 0 20.14 20.28 20.07 20.1593 5718 20.1593 up up correct
YYY.US Amplify ETF Trust 20260203 0 11.68 11.68 11.58 11.64 381230 11.5222 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260203 0 22.69 22.7 22.436 22.604 13600 22.604 down down correct
ZIG.US ETF Series Solutions 20260203 0 38.91 39.095 38.6 38.817 2800 38.817 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260203 0 63.44 63.73 63.3 63.71 452500 63.71 up up correct
ZSL.US ProShares Trust II 20260203 0 2.04 2.36 1.9 2.23 39653469 22.3 up up correct
ZZZ.US TEST TICKER FOR UTP 20260203 0 28.9 28.9 28.53 28.7578 1658 28.7578 down down correct

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