CollectAI

close-nyse_etfs

2026/02/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260205 0 25.037 25.037 24.95 25 7800 24.9063 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260205 0 47.68 48.41 47.29 47.46 5222400 47.46 down down correct
ABEQ.US Absolute Core Strategy ETF 20260205 0 38.24 38.42 38.2 38.214 17400 38.214 down down correct
ACES.US ALPS Clean Energy ETF 20260205 0 35.45 35.68 34.15 34.23 117100 34.23 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260205 0 41.52 41.52 40.835 40.835 2800 40.835 down down correct
ACVF.US ETF Opportunities Trust 20260205 0 48.975 49.15 48.74 48.76 8200 48.76 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260205 0 18.61 18.64 18.545 18.545 13100 18.545 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260205 0 27.84 27.99 27.05 27.15 71500 27.15 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260205 0 39.81 40.02 39.695 39.81 122300 39.81
AFMC.US First Trust Active Factor Mid Cap ETF 20260205 0 36.54 36.69 36.39 36.47 9300 36.47 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260205 0 33.99 34.48 33.96 34.02 46700 34.02 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260205 0 99.87 100.11 99.805 100.07 11442180 99.7578 up up correct
AGGY.US WisdomTree Trust 20260205 0 43.98 44.12 43.96 44.12 90298 43.9814 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260205 0 29.16 29.35 28.75 28.837 55100 28.837 down down correct
AGQ.US ProShares Trust II 20260205 0 126.73 137 114.55 122.04 19057800 122.04 down down correct
AGZ.US iShares Agency Bond ETF 20260205 0 110.06 110.23 110.06 110.23 28638 109.913 up up correct
AHYB.US American Century ETF Trust 20260205 0 46.63 46.653 46.63 46.653 400 46.4243 up up correct
AIEQ.US AI Powered Equity ETF 20260205 0 45.38 45.38 44.85 44.999 3000 44.999 down down correct
ALTL.US Pacer Funds Trust 20260205 0 44.75 44.86 44.715 44.77 3661 44.7052 up up correct
AMAX.US Starboard Investment Trust 20260205 0 7.95 7.98 7.93 7.95 16500 7.8711
AMLP.US ALPS ETF Trust 20260205 0 50.45 50.77 50.01 50.72 1608264 49.7197 up up correct
AMOM.US QRAFT AI 20260205 0 48.69 49.19 48.34 48.86 5200 48.86 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260205 0 20.69 20.75 20.69 20.7362 1180 20.4315 up up correct
AMZA.US InfraCap MLP ETF 20260205 0 42.81 43 42.365 43 38471 42.6741 up up correct
ANEW.US ProShares Trust 20260205 0 48.194 48.194 48.194 48.194 100 48.194
AOA.US iShares Trust 20260205 0 91.17 91.5 90.79 90.85 140100 90.85 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260205 0 40.54 40.5916 40.485 40.55 151527 40.473 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260205 0 48.22 48.3 48.14 48.18 123800 48.18 down down correct
AOR.US iShares Trust 20260205 0 66 66.13 65.75 65.85 434600 65.85 down down correct
ARB.US AltShares Trust 20260205 0 28.94 29.07 28.94 29.029 14500 29.029 up up correct
ARGT.US Global X Funds 20260205 0 94.3 95.09 91.38 91.5 404400 91.5 down down correct
ARKF.US ARK ETF Trust 20260205 0 38.78 39.02 37 37.12 495300 37.12 down down correct
ARKK.US ARK ETF Trust 20260205 0 68.42 69.57 65.98 66.33 16041100 66.33 down down correct
ARKW.US ARK Next Generation Internet ETF 20260205 0 121.88 123.33 116.83 117.51 214800 117.51 down down correct
ASEA.US Global X Funds 20260205 0 19.77 19.77 19.6 19.6 27900 19.6 down down correct
ASHR.US DBX ETF Trust 20260205 0 33.38 33.46 33.19 33.2 7303000 33.2 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260205 0 42.21 42.3 42 42.01 15100 42.01 down down correct
ATFV.US Alger 35 ETF 20260205 0 32.445 32.773 32.2 32.37 33600 32.37 down down correct
AUSF.US Global X Funds 20260205 0 49.09 49.22 48.88 49.02 30400 49.02 down down correct
AVDE.US American Century ETF Trust 20260205 0 87.34 87.75 86.825 86.85 1349200 86.7525 down down correct
AVDV.US American Century ETF Trust 20260205 0 102.04 102.58 101.2 101.33 737400 101.2103 down down correct
AVEM.US American Century ETF Trust 20260205 0 82.64 83.359 82.24 82.66 2522600 82.6011 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260205 0 62.54 62.83 62.12 62.27 99500 62.2033 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260205 0 41.87 41.985 41.87 41.98 175600 41.8379 up up correct
AVIV.US Avantis International Large Cap 20260205 0 76.41 76.5607 75.76 75.82 144814 75.7204 down down correct
AVLV.US American Century ETF Trust 20260205 0 81.86 82.25 81.34 81.86 432500 81.6283
AVMU.US Avantis Core Municipal Fixed Income ETF 20260205 0 46.68 46.71 46.665 46.695 6100 46.5664 up up correct
AVRE.US AVRE 20260205 0 44.77 45.07 44.695 44.82 177600 44.7831 up up correct
AVSF.US American Century ETF Trust 20260205 0 47.055 47.115 47.055 47.115 37700 46.9591 up up correct
AVUS.US American Century ETF Trust 20260205 0 115.14 115.75 114.34 114.82 279600 114.5744 down down correct
AVUV.US American Century ETF Trust 20260205 0 112.57 113.46 111.5 111.96 1171700 111.6724 down down correct
AWAY.US ETFMG Travel Tech ETF 20260205 0 18.56 18.56 18.2 18.2 8400 18.2 down down correct
BAB.US Invesco Exchange 20260205 0 27.1 27.28 27.1 27.16 137057 27.0726 up down incorrect
BAR.US GraniteShares Gold Trust 20260205 0 47.605 48.33 47.23 47.38 1235400 47.38 down down correct
BATT.US Amplify ETF Trust 20260205 0 14.94 15 14.52 14.52 128100 14.52 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260205 0 40.85 41.34 38.83 38.878 21100 38.878 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260205 0 112.13 113.08 111.48 111.716 23500 111.716 down down correct
BBP.US ETFis Series Trust I 20260205 0 80.94 81.09 79.155 79.155 4400 79.155 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260205 0 77.65 77.776 77.256 77.256 1000 77.256 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260205 0 32.74 32.94 32.56 32.7 59800 32.7 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260205 0 20.97 21.06 20.78 20.93 1137700 20.93 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260205 0 21.88 21.92 21.6 21.712 3100 21.712 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260205 0 15 15.6 15 15.43 900 15.43 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260205 0 10.725 10.85 10.65 10.71 32200 10.71 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260205 0 32.55 32.564 32.55 32.564 2000 32.564 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260205 0 3.38 3.54 3.243 3.47 153200 69.4 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260205 0 18.35 18.37 17.9 17.98 49100 17.98 down down correct
BFOR.US Barron's 400 ETF 20260205 0 85.2 85.84 85.05 85.2 3300 85.2
BIBL.US Northern Lights Fund Trust IV 20260205 0 47.54 47.73 47.21 47.5 29700 47.5 down down correct
BIGY.US ETF Series Solutions 20260205 0 51.31 51.31 50.72 50.84 28500 50.3293 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260205 0 91.41 91.42 91.41 91.41 9393900 91.1674
BILS.US SPDR Series Trust 20260205 0 99.23 99.24 99.21 99.24 605600 98.9683 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260205 0 9.68 9.79 8.61 8.8 104282900 8.7861 down down correct
BITQ.US Exchange Traded Concepts Trust 20260205 0 18.16 18.61 16.65 16.74 859900 16.74 down down correct
BIV.US Vanguard Intermediate 20260205 0 77.7 77.9083 77.6401 77.9 2141920 77.6522 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260205 0 13.52 13.56 13.14 13.21 3896800 13.21 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260205 0 42.38 42.48 42.351 42.45 112800 42.314 up up correct
BKEM.US BNY Mellon ETF Trust 20260205 0 81.14 81.14 80.195 80.296 2600 80.296 down down correct
BKF.US iShares MSCI BRIC ETF 20260205 0 44.53 44.66 44.1 44.25 10900 44.25 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260205 0 48.12 48.12 48 48.05 23400 47.8059 down down correct
BKIE.US BNY Mellon International Equity ETF 20260205 0 96.71 97.15 96.3 96.61 30300 96.61 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260205 0 130.05 130.53 129.1 129.43 179100 129.43 down down correct
BKLN.US Invesco Exchange 20260205 0 20.62 20.66 20.6 20.6 28328150 20.4996 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260205 0 114.81 115.91 114.534 114.534 19700 114.534 down down correct
BKSE.US BNY Mellon ETF Trust 20260205 0 118.94 119.3 117.83 117.867 36800 117.867 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260205 0 49.78 49.8 49.78 49.795 8700 49.6355 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260205 0 45.56 45.61 45.28 45.29 6800 45.29 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260205 0 52.83 53.66 50.021 50.22 798100 50.22 down down correct
BLV.US Vanguard Long 20260205 0 69.39 69.745 69.305 69.73 1112193 69.4852 up up correct
BMED.US BlackRock Future Health ETF 20260205 0 30.86 30.87 30.336 30.336 10500 30.336 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260205 0 22.34 22.5 22.34 22.487 15879 22.338 up up correct
BNDD.US BNDD 20260205 0 95.93 95.93 95.93 95.93 100 95.6428
BNKD.US MicroSectors U.S. Big Banks Index 20260205 0 9.45 9.491 9.25 9.25 220 46.25 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260205 0 37.04 37.04 34.548 35.83 10500 35.83 down down correct
BNO.US United States Brent Oil Fund LP 20260205 0 31.93 32.07 31.57 31.83 624400 31.83 down down correct
BOAT.US SonicShares Global Shipping ETF 20260205 0 35.5 35.68 35.37 35.37 25400 35.37 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260205 0 22.9 23.39 20.8 22.85 11920000 22.85 down down correct
BOND.US PIMCO Active Bond Exchange 20260205 0 93.27 93.45 93.17 93.43 441007 93.0449 up up correct
BOUT.US Innovator ETFs Trust 20260205 0 38.32 38.33 38 38 4700 38 down down correct
BRF.US VanEck Vectors ETF Trust 20260205 0 18.81 18.85 18.55 18.55 4000 18.55 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260205 0 107.74 109.52 105.18 106.24 36500 106.24 down down correct
BSV.US Vanguard Short 20260205 0 78.76 78.86 78.74 78.86 3005374 78.6197 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260205 0 14.47 14.75 14.4 14.53 1211900 14.53 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260205 0 55.62 55.79 55.24 55.24 4200 55.24 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260205 0 204.38 212.62 193.06 200 3014000 20 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260205 0 30.62 31.06 29.62 29.74 201600 29.74 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260205 0 22.64 22.675 22.6 22.64 502207 22.5997
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260205 0 27.65 27.7232 27.57 27.6 476946 27.5575 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260205 0 22.83 22.8699 22.77 22.84 105682 22.7435 up up correct
BZQ.US ProShares Trust 20260205 0 10.94 11.26 10.91 11.23 10700 11.23 up up correct
CANE.US Teucrium Sugar 20260205 0 9.22 9.25 9.21 9.24 51400 9.24 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260205 0 32.81 32.98 32.81 32.866 23200 32.866 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260205 0 23.07 23.07 22.9405 22.995 3234 22.9678 down down correct
CBSE.US Listed Funds Trust 20260205 0 40.67 40.97 40.614 40.614 2400 40.614 down down correct
CCOR.US Core Alternative ETF 20260205 0 27.58 27.58 27.52 27.53 4900 27.53 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260205 0 47.59 49.15 46.83 47.11 2150200 47.11 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260205 0 19.2 19.2 19.172 19.172 1600 18.7418 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260205 0 19.29 19.29 19.17 19.17 5600 19.17 down up incorrect
CGW.US Invesco Exchange 20260205 0 66.05 66.7 66.01 66.21 26600 66.21 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260205 0 21.51 21.63 21.285 21.31 139600 21.31 down down correct
CHGX.US ETF Series Solutions 20260205 0 27.61 27.73 27.46 27.4737 10333 27.4737 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260205 0 21.02 21.13 20.92 20.99 11300 20.99 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260205 0 23.57 23.57 23.3 23.3447 29625 23.3447 down down correct
CMBS.US iShares Trust 20260205 0 49.15 49.23 48.99 49.23 29380 49.0843 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260205 0 52.16 52.51 52.005 52.15 58400 52.15 down down correct
CMF.US iShares Trust 20260205 0 57.9 57.955 57.8852 57.92 513494 57.7791 up up correct
CNBS.US Amplify ETF Trust 20260205 0 25.99 25.99 24.21 24.28 26100 24.28 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260205 0 97.68 98.35 95.01 95.13 5400 95.13 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260205 0 45.13 45.198 44.66 44.77 43800 44.77 down down correct
COM.US Direxion Shares ETF Trust 20260205 0 30.84 30.9 30.72 30.76 22900 30.76 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260205 0 22.8 22.8 22.47 22.58 35100 22.58 down down correct
COPX.US Global X Copper Miners ETF 20260205 0 84.12 84.9 81.1 81.31 9581200 81.31 down down correct
CORN.US Teucrium Commodity Trust 20260205 0 17.38 17.62 17.35 17.6 57100 17.6 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260205 0 97.86 98.1499 97.8495 98.11 68825 97.7338 up up correct
CPER.US United States Copper Index Fund LP 20260205 0 35.76 35.93 35.18 35.24 2563700 35.24 down down correct
CQQQ.US Invesco China Technology ETF 20260205 0 52.86 53.02 52.05 52.15 3562600 52.15 down down correct
CRAK.US VanEck Vectors ETF Trust 20260205 0 43.32 43.32 42.65 43.16 75200 43.16 down down correct
CRBN.US iShares Trust 20260205 0 232.89 233.78 231.9 232.18 14100 232.18 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260205 0 12.07 12.53 10.745 10.91 181900 10.91 down down correct
CSD.US Invesco S&P Spin 20260205 0 111.7 111.7 109 109.44 5500 109.44 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260205 0 37.727 37.727 37.727 37.727 400 37.727
CURE.US Direxion Shares ETF Trust 20260205 0 111.07 114.28 109.72 109.81 90500 109.81 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260205 0 31.02 31.02 30.75 30.84 4900 30.84 down up incorrect
CVY.US Invesco Zacks Multi 20260205 0 28.4 28.4 28.21 28.25 2600 28.25 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260205 0 91.79 92.76 91.1 91.26 764800 91.1184 down down correct
CWEB.US Direxion Shares ETF Trust 20260205 0 38.76 39.06 37.78 37.84 356900 37.84 down down correct
CWI.US SPDR MSCI ACWI ex 20260205 0 37.69 37.9 37.53 37.54 240800 37.54 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260205 0 67.24 67.3 66.64 66.8 9300 66.8 down down correct
CZA.US Invesco Zacks Mid 20260205 0 115.71 115.81 115.15 115.27 2600 115.27 down down correct
DAT.US ProShares Big Data Refiners ETF 20260205 0 36.49 36.49 35.273 35.273 4200 35.273 down down correct
DBA.US Invesco DB Multi 20260205 0 25.74 25.83 25.55 25.77 378600 25.77 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260205 0 43.17 43.27 43.06 43.06 9200 43.06 down down correct
DBB.US Invesco DB Multi 20260205 0 23.52 23.55 23.25 23.26 539000 23.26 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260205 0 23.86 24.01 23.64 23.76 916100 23.76 down down correct
DBE.US Invesco DB Energy Fund 20260205 0 19.33 19.38 19.14 19.35 20500 19.35 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260205 0 50.02 50.33 49.98 50.01 1109900 50.01 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260205 0 34.16 34.35 33.97 34.11 12900 34.11 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260205 0 49.66 49.86 49.48 49.61 68200 49.61 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260205 0 57 57.23 56.87 57.004 24900 57.004 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260205 0 101.62 102.69 101.46 102.01 26900 102.01 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260205 0 29.29 29.515 29.075 29.2 809900 29.2 down down correct
DBO.US Invesco DB Oil Fund 20260205 0 13.57 13.63 13.39 13.51 503900 13.51 down down correct
DBP.US Invesco DB Precious Metals Fund 20260205 0 112.66 114.69 111.44 111.66 70800 111.66 down down correct
DDM.US ProShares Ultra Dow30 20260205 0 59.34 59.47 58.31 58.43 728700 58.43 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260205 0 21.59 21.64 21.59 21.64 2200 21.5659 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260205 0 38.55 38.55 38.353 38.353 800 38.353 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260205 0 38.27 38.27 37.795 37.798 2500 37.798 down up incorrect
DEM.US WisdomTree Trust 20260205 0 49.78 49.96 49.47 49.62 390500 49.62 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260205 0 36.86 37.215 36.74 36.76 123687 36.75 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260205 0 61.43 61.74 61.43 61.433 11700 61.433 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260205 0 66.57 66.63 66.44 66.52 4400 66.52 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260205 0 40.55 40.74 40.3 40.4 4080900 40.4 down down correct
DFAE.US Dimensional ETF Trust 20260205 0 34.77 35.085 34.64 34.77 1123300 34.77
DFAI.US Dimensional International Core Equity Market ETF 20260205 0 40.19 40.36 39.971 40 1371500 40 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260205 0 74.23 75.07 73.772 74.01 685700 74.01 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260205 0 65.39 65.775 64.82 65.13 361900 65.13 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260205 0 47.16 47.36 46.82 46.93 1198900 46.93 down down correct
DFCF.US Dimensional ETF Trust 20260205 0 42.65 42.76 42.633 42.74 1000100 42.6639 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260205 0 74.38 74.6 74.05 74.08 3500 74.08 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260205 0 72.54 76.39 71.6 72.46 245500 72.46 down down correct
DFIP.US Dimensional ETF Trust 20260205 0 41.78 41.85 41.76 41.85 84800 41.85 up up correct
DFIV.US DFIV 20260205 0 53.59 53.815 53.3 53.35 5535700 53.35 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260205 0 104.4 104.4 103.97 104.03 7000 104.03 down down correct
DFNM.US Dimensional ETF Trust 20260205 0 48.64 48.67 48.61 48.67 173100 48.5678 up up correct
DFSD.US Dimensional ETF Trust 20260205 0 48.18 48.24 48.16 48.23 544700 48.23 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260205 0 74.24 74.53 73.64 73.81 1312700 73.81 down down correct
DGP.US DB Gold Double Long ETN 20260205 0 204 205.2 196.17 196.49 75900 196.49 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260205 0 72.95 73.05 72.55 72.66 3877400 72.66 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260205 0 61.46 61.88 61.17 61.33 116600 61.33 down down correct
DGT.US SPDR Series Trust 20260205 0 174.76 175.03 173.64 173.95 38900 173.95 down down correct
DGZ.US DB Gold Short ETN 20260205 0 6 6.09 5.67 5.94 27900 5.94 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260205 0 111.08 111.25 110.3 111.02 64172 110.8673 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260205 0 492.51 493.44 488.23 488.91 7767470 488.3037 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260205 0 18.4 18.42 18.3701 18.42 83833 18.3438 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20260205 0 48.91 49.05 47.38 48.59 116300 48.59 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260205 0 85.67 85.83 85.38 85.38 3900 85.38 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260205 0 18.87 19.025 18.87 19 357104 18.8982 up down incorrect
DIVO.US Amplify ETF Trust 20260205 0 46.47 46.59 46.25 46.29 863000 46.1056 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260205 0 32.67 32.87 32.67 32.68 3000 32.68 up up correct
DIVZ.US Listed Funds Trust 20260205 0 38.14 38.16 38.03 38.119 18000 38.0015 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260205 0 61.54 61.77 61.428 61.53 119900 61.53 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260205 0 40.7 40.97 40.41 40.69 51500 40.69 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260205 0 91.78 91.9193 91.245 91.49 156098 91.3768 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260205 0 85.16 85.5 84.75 84.83 23800 84.83 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260205 0 32.51 32.553 32.51 32.553 200 32.553 up up correct
DNL.US WisdomTree Global ex 20260205 0 41.82 42.05 41.67 41.76 31600 41.76 down down correct
DOG.US ProShares Short Dow30 20260205 0 23.01 23.22 22.98 23.17 5040900 23.17 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260205 0 69.98 70.46 69.86 69.96 19800 69.96 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260205 0 54.84 55.04 54.51 54.72 130200 54.7136 down down correct
DOO.US WisdomTree International Dividend ex 20260205 0 79.21 79.21 76.14 76.47 138900 76.47 down down correct
DPST.US Direxion Shares ETF Trust 20260205 0 134.795 139.7 132.16 136.24 505900 136.24 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260205 0 7 7.31 6.96 7.09 5723900 7.09 up up correct
DRN.US Direxion Shares ETF Trust 20260205 0 9.02 9.12 8.79 8.97 633800 8.97 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260205 0 24.54 25.3 24.45 24.85 144600 24.85 up up correct
DSCF.US Discipline Fund ETF 20260205 0 24.62 24.66 24.6198 24.6198 552 24.6198 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260205 0 127.27 127.93 126.42 126.86 123500 126.86 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260205 0 60.37 60.83 60.37 60.55 99200 60.55 up up correct
DSTX.US ETF Series Solutions 20260205 0 32.888 33.07 32.888 32.891 3100 32.891 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260205 0 88.77 88.97 88.31 88.471 25184 88.3774 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260205 0 45.15 45.15 44.464 44.464 2200 44.464 down down correct
DTH.US WisdomTree International High Dividend Fund 20260205 0 55.16 55.33 54.9 54.95 53600 54.95 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260205 0 23.56 24.15 23.4 23.53 61200 23.53 down down correct
DUSL.US Direxion Shares ETF Trust 20260205 0 83.779 85.68 83.44 84.437 45800 84.437 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260205 0 5.65 5.88 5.37 5.88 6636337 58.8 up up correct
DVYE.US iShares Inc. 20260205 0 34.29 34.38 34.03 34.08 199300 34.08 down down correct
DWM.US WisdomTree International Equity Fund 20260205 0 72.22 72.73 71.94 71.94 15900 71.94 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20260205 0 34.19 34.19 34 34.02 5100 34.02 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20260205 0 46.33 46.49 46.31 46.32 21400 46.32 down up incorrect
DXD.US ProShares Trust 20260205 0 19.6 19.95 19.55 19.9 1357000 19.9 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260205 0 158.1 158.88 157.66 157.91 530600 157.91 down down correct
DYLD.US Two Roads Shared Trust 20260205 0 22.57 22.57 22.5 22.54 2500 22.477 down down correct
DYNF.US BlackRock ETF Trust 20260205 0 60.52 60.79 60.005 60.23 7018600 60.23 down down correct
DZZ.US DB Gold Double Short ETN 20260205 0 3.1 3.18 2.95 3.08 72100 3.08 down down correct
EAGG.US iShares Trust 20260205 0 47.81 47.94 47.7801 47.94 348404 47.7889 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260205 0 30.02 30.02 29.962 29.962 1500 29.962 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260205 0 36.73 36.73 36.5 36.575 1600 36.575 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260205 0 27.765 27.765 27.487 27.487 700 27.487 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260205 0 54.49 54.83 54.49 54.5629 7280 54.5629 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260205 0 21.59 21.61 21.545 21.56 955842 21.4704 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260205 0 34.95 35.09 34.87 34.9 9421 34.9 down down correct
ECNS.US iShares Trust 20260205 0 34.56 34.68 34.37 34.37 22000 34.37 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260205 0 29.48 29.67 29.45 29.47 6000 29.47 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260205 0 65.44 67.15 64.39 65.33 232700 65.33 down down correct
EDIV.US SPDR Index Shares Funds 20260205 0 41.18 41.41 41.13 41.24 275600 41.24 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260205 0 26.05 26.05 25.85 25.88 13100 25.88 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260205 0 42.96 43.02 42.73 42.73 29800 42.73 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260205 0 64.88 65.47 64.7 65.44 1339400 65.44 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260205 0 29.02 29.42 28.27 28.97 348000 28.97 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260205 0 29.08 29.22 29 29 49000 29 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260205 0 58.55 59.03 58.22 58.53 50880900 58.53 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260205 0 18.26 18.28 18.23 18.23 500 18.23 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260205 0 71.63 71.83 71.26 71.39 9900 71.39 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260205 0 45.58 45.92 45.58 45.589 11900 45.589 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260205 0 59.86 60.32 59.47 59.52 15000 59.52 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260205 0 91.57 92.77 89.31 91.17 5900 91.17 down up incorrect
EEV.US ProShares Trust 20260205 0 16.2 16.49 16.2 16.43 8900 16.43 up down incorrect
EFA.US iShares MSCI EAFE ETF 20260205 0 100.62 101.15 100.27 100.33 22760200 100.33 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260205 0 52.49 52.71 52.31 52.31 34600 52.31 down up incorrect
EFIV.US SPDR S&P 500 ESG ETF 20260205 0 66.5 66.68 66.08 66.26 33200 66.26 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20260205 0 69.64 70.22 69.01 69.31 5800 69.31 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260205 0 8.27 8.31 8.24 8.31 500 8.31 up up correct
EFZ.US ProShares Short MSCI EAFE 20260205 0 12.2 12.2 12.13 12.17 69700 12.17 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260205 0 17.72 17.73 17.5 17.51 1281400 17.51 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260205 0 103.68 104.97 103.68 104.96 3700 104.96 up up correct
EIRL.US iShares Trust 20260205 0 76.02 76.02 74.18 74.18 5600 74.18 down down correct
EIS.US iShares MSCI Israel ETF 20260205 0 119.49 119.83 118.25 118.77 195000 118.77 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260205 0 34.71 34.79 34.54 34.678 64800 34.678 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260205 0 30.24 30.24 30.105 30.198 4200 30.198 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260205 0 29.67 29.77 29.6 29.62 38116 29.4765 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260205 0 24.01 24.04 23.96 24.012 16400 23.8982 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260205 0 25.42 25.57 25.401 25.485 38000 25.3681 up up correct
EMLC.US VanEck Vectors ETF Trust 20260205 0 26.23 26.26 26.165 26.17 4491727 26.0515 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260205 0 40.46 40.62 40.35 40.57 210000 40.57 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260205 0 33.77 34.01 33.67 33.81 13200 33.81 up down incorrect
EMNT.US EMNT 20260205 0 98.65 98.684 98.65 98.675 2800 98.3859 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260205 0 38.19 38.42 37.73 37.77 69900 37.77 down up incorrect
EMSG.US DBX ETF Trust 20260205 0 38.11 38.34 37.9575 38.12 3270 38.12 up down incorrect
EMTY.US ProShares Trust 20260205 0 11.08 11.31 11.05 11.288 43100 11.288 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260205 0 34.06 34.4 33.94 34.35 29277 33.9658 up down incorrect
EOCT.US Innovator ETFs Trust 20260205 0 32.619 32.68 32.492 32.63 45400 32.63 up up correct
EPHE.US iShares MSCI Philippines ETF 20260205 0 26.37 26.49 26.36 26.45 74300 26.45 up up correct
EPI.US WisdomTree India Earnings Fund 20260205 0 45.81 45.89 45.64 45.68 690200 45.68 down down correct
EPOL.US iShares Trust 20260205 0 37.71 37.92 37.33 37.37 661000 37.37 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260205 0 53.94 54.27 53.63 53.66 470700 53.66 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260205 0 71.09 71.29 70.59 70.86 43800 70.86 down up incorrect
EPU.US iShares MSCI Peru ETF 20260205 0 86.61 87.38 85.17 85.17 144200 85.17 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20260205 0 20.28 20.41 20.08 20.39 20100 20.39 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260205 0 55.44 55.53 54.987 55.14 80200 55.14 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260205 0 48.41 48.41 47.99 48.09 51000 48.09 down down correct
EQWL.US Invesco Exchange 20260205 0 121.27 121.62 120.44 120.67 125700 120.67 down down correct
ERTH.US Invesco Exchange 20260205 0 47.81 47.9 47.54 47.6 2000 47.6 down down correct
ERX.US Direxion Shares ETF Trust 20260205 0 75.5 76.06 73.04 75.19 467600 75.19 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260205 0 14.4 14.85 14.31 14.44 943500 14.44 up up correct
ESBA.US Empire State Realty OP L.P 20260205 0 6.46 6.61 6.13 6.48 39700 6.435 up up correct
ESGA.US American Century Sustainable Equity ETF 20260205 0 78.28 78.4 77.8 77.8 272141 77.6996 down down correct
ESGB.US IndexIQ Active ETF Trust 20260205 0 21.25 21.29 21.25 21.28 8137 21.1934 up up correct
ESGN.US Columbia ETF Trust I 20260205 0 39.57 39.73 39.51 39.5633 18175 39.5633 down down correct
ESGY.US American Century Sustainable Growth ETF 20260205 0 63.6637 63.6637 63.6637 63.6637 0 63.6511
ETHO.US Etho Climate Leadership U.S. ETF 20260205 0 67.97 68.39 67.82 67.822 1900 67.822 down down correct
EUDG.US WisdomTree Trust 20260205 0 38.98 39.15 38.863 38.863 13100 38.863 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260205 0 18.84 18.91 18.68 18.83 74700 18.83 down down correct
EUO.US ProShares Trust II 20260205 0 28.23 28.35 28.21 28.35 43400 28.35 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260205 0 45.98 47.01 45.32 45.65 70300 45.65 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260205 0 105.78 105.78 104.9 105.03 68000 105.03 down up incorrect
EUSB.US iShares Trust 20260205 0 43.86 43.95 43.83 43.93 54800 43.793 up down incorrect
EUSC.US WisdomTree Trust 20260205 0 54.32 54.47 54.09 54.11 76676 54.11 down up incorrect
EVNT.US EVNT 20260205 0 11.54 11.55 11.54 11.546 1000 11.546 up down incorrect
EVX.US VanEck Vectors ETF Trust 20260205 0 40.97 41.27 40.93 41.13 13200 41.13 up up correct
EWA.US iShares MSCI Australia ETF 20260205 0 28.01 28.19 27.84 27.84 5386300 27.84 down down correct
EWC.US iShares MSCI Canada ETF 20260205 0 54.48 54.94 54.04 54.14 2210100 54.14 down down correct
EWD.US iShares MSCI Sweden ETF 20260205 0 52.3 52.57 51.8 51.86 195000 51.86 down down correct
EWG.US iShares MSCI Germany ETF 20260205 0 42.74 43.12 42.66 42.84 1811000 42.84 up up correct
EWH.US iShares Inc. 20260205 0 23.46 23.49 23.3 23.33 5220800 23.33 down down correct
EWI.US iShares MSCI Italy ETF 20260205 0 56.12 56.42 55.68 55.7 494900 55.7 down down correct
EWJ.US iShares MSCI Japan ETF 20260205 0 86.33 86.76 86.02 86.1 9245200 86.1 down down correct
EWK.US iShares MSCI Belgium ETF 20260205 0 26.56 26.7 26.47 26.47 17000 26.47 down down correct
EWL.US iShares MSCI Switzerland ETF 20260205 0 62.35 62.58 62.18 62.24 534400 62.24 down down correct
EWM.US iShares MSCI Malaysia ETF 20260205 0 29.2 29.24 29.08 29.18 350100 29.18 down down correct
EWN.US iShares MSCI Netherlands ETF 20260205 0 60.86 61.25 60.41 60.56 47800 60.56 down down correct
EWO.US iShares MSCI Austria ETF 20260205 0 38 38.13 37.72 37.73 53500 37.73 down down correct
EWP.US iShares MSCI Spain ETF 20260205 0 55.66 55.98 55.18 55.21 607100 55.21 down down correct
EWQ.US iShares MSCI France ETF 20260205 0 45.77 46.01 45.58 45.73 400000 45.73 down down correct
EWS.US iShares MSCI Singapore ETF 20260205 0 28.02 28.25 28.02 28.11 1397500 28.11 up up correct
EWT.US iShares MSCI Taiwan ETF 20260205 0 67.49 68.53 67.27 67.86 6533500 67.86 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260205 0 46.24 46.5 45.91 45.94 3636400 45.94 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260205 0 22.04 22.33 22.02 22.33 14400 22.33 up up correct
EWW.US iShares MSCI Mexico ETF 20260205 0 76.59 77.75 75.69 76.83 1446100 76.83 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260205 0 67.59 67.76 67.26 67.42 19900 67.42 down down correct
EWY.US iShares MSCI South Korea ETF 20260205 0 118.9 121.7 118.12 120.21 16250400 120.21 up up correct
EWZ.US iShares MSCI Brazil ETF 20260205 0 37.21 37.52 36.69 36.91 39207300 36.91 down down correct
EXI.US iShares Global Industrials ETF 20260205 0 189.13 189.76 188.23 188.36 113500 188.36 down down correct
EZA.US iShares MSCI South Africa ETF 20260205 0 72 72.97 71.57 71.6 242500 71.6 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260205 0 58.48 59.3 58.21 58.38 7700 58.38 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260205 0 70.19 70.61 69.81 69.85 35900 69.85 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260205 0 22.28 22.47 22.19 22.22 43500 22.22 down down correct
FAS.US Direxion Shares ETF Trust 20260205 0 158.18 159.19 151.4 152.28 792200 152.28 down down correct
FAZ.US Direxion Shares ETF Trust 20260205 0 40.29 41.9 39.98 41.65 2347600 41.65 up up correct
FBND.US Fidelity Total Bond ETF 20260205 0 46.05 46.15 46.015 46.14 2594559 45.9806 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260205 0 212.41 213.92 207.88 208.06 43400 208.06 down down correct
FCG.US First Trust Natural Gas ETF 20260205 0 25.7 25.8 25.1 25.48 778000 25.48 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260205 0 71.67 72.82 71.11 72.5 223000 72.5 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260205 0 47.8 47.98 47.8 47.98 26500 47.8114 up up correct
FDD.US First Trust Exchange 20260205 0 18.32 18.39 18.21 18.24 482100 18.24 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260205 0 49.32 49.38 49.3 49.36 88232 49.0913 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260205 0 101.8 101.88 100.5 100.86 72200 100.86 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260205 0 49.68 49.81 49.27 49.6 1471600 49.6 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260205 0 68.08 68.28 67.81 67.91 45600 67.91 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260205 0 85.92 86.3 84.82 84.82 12300 84.82 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260205 0 82.45 83.235 81.522 81.83 42500 81.83 down down correct
FDN.US First Trust Exchange 20260205 0 244.65 247.42 242.18 243.31 840000 243.31 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260205 0 62.05 62.2 61.61 61.776 14100 61.776 down down correct
FDVV.US Fidelity High Dividend ETF 20260205 0 58.77 58.77 58.28 58.51 1186900 58.51 down down correct
FEDM.US FEDM 20260205 0 61.405 61.405 61.213 61.213 200 61.213 down down correct
FEIG.US FEIG 20260205 0 41.33 41.38 41.33 41.38 300 41.2364 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260205 0 28.9 28.96 28.39 28.82 4360700 28.82 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260205 0 54.27 54.5 54.03 54.03 62100 54.03 down down correct
FEUS.US FEUS 20260205 0 73.22 73.42 73.22 73.279 400 73.279 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260205 0 66.17 66.59 65.91 66.16 1306200 66.16 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260205 0 22.213 22.213 22.213 22.213 100 22.213
FFND.US Northern Lights Fund Trust II 20260205 0 30.57 30.57 30.21 30.21 25600 30.21 down up incorrect
FFTY.US Innovator ETFs Trust 20260205 0 34.47 35.565 34.235 34.25 109900 34.25 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260205 0 32.46 32.66 32.25 32.36 648100 32.36 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260205 0 74.31 74.91 73.75 73.81 123400 73.81 down down correct
FIDI.US Fidelity International High Dividend ETF 20260205 0 27.65 27.65 27.38 27.44 133700 27.44 down down correct
FIDU.US Fidelity Covington Trust 20260205 0 89.91 90.68 89.64 90.04 94200 90.04 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260205 0 4.44 5.3 4.4 4.62 153700 4.62 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260205 0 43.34 43.47 43.301 43.47 108500 43.3344 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260205 0 24.61 24.73 24.51 24.67 87897 24.67 up down incorrect
FISK.US Empire State Realty OP L.P 20260205 0 6.56 6.56 6.56 6.56 103 6.5162
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260205 0 25.86 25.95 25.85 25.95 44000 25.8665 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260205 0 86.88 87.86 85.02 85.118 15400 85.118 down down correct
FIVA.US Fidelity International Value Factor ETF 20260205 0 36.65 36.88 36.43 36.55 364500 36.55 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260205 0 64.16 65.4 64.16 64.6045 18444 64.6045 up up correct
FIW.US First Trust Exchange 20260205 0 113.59 114.34 113.45 113.51 32000 113.51 down down correct
FLAU.US Franklin FTSE Australia ETF 20260205 0 33.82 33.82 33.262 33.262 3400 33.262 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260205 0 31.36 31.61 31.34 31.37 3600 31.37 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260205 0 22.79 22.92 22.5 22.56 122800 22.56 down down correct
FLCA.US Franklin Templeton ETF Trust 20260205 0 48.76 49.06 48.41 48.46 65400 48.46 down down correct
FLCB.US Franklin Templeton ETF Trust 20260205 0 21.61 21.66 21.598 21.655 307800 21.5897 up up correct
FLCH.US Franklin FTSE China ETF 20260205 0 24.14 24.19 23.84 23.88 141400 23.88 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260205 0 21.65 21.7 21.625 21.7 27108 21.6279 up up correct
FLEE.US Franklin FTSE Europe ETF 20260205 0 38.173 38.295 38.05 38.06 10000 38.06 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260205 0 35.43 35.525 35.094 35.16 87900 35.16 down down correct
FLGR.US Franklin FTSE Germany ETF 20260205 0 33.85 33.98 33.75 33.893 2300 33.893 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260205 0 20.51 20.545 20.48 20.545 97230 20.4818 up down incorrect
FLIN.US Franklin FTSE India ETF 20260205 0 37.91 37.97 37.77 37.8 223400 37.8 down down correct
FLJH.US Franklin Templeton ETF Trust 20260205 0 40.33 40.47 40.256 40.29 29000 40.29 down down correct
FLJP.US Franklin FTSE Japan ETF 20260205 0 36.9 37.08 36.79 36.79 1403500 36.79 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260205 0 38.95 39.7 38.6 39.16 387200 39.16 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260205 0 27.94 28.18 27.64 27.8 28000 27.8 down down correct
FLLV.US Franklin Templeton ETF Trust 20260205 0 65.94 65.94 65.26 65.35 26495 65.35 down down correct
FLMB.US Franklin Liberty Federal Tax 20260205 0 23.89 23.97 23.89 23.94 2756 23.8888 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260205 0 25.15 25.17 25.1193 25.14 1178293 25.0659 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260205 0 37.77 38.14 37.23 37.654 29200 37.654 down down correct
FLRG.US Fidelity Covington Trust 20260205 0 37.896 38.09 37.89 37.95 11700 37.95 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260205 0 30.77 30.77 30.76 30.76 746508 30.6609 down down correct
FLRT.US Pacer Funds Trust 20260205 0 47.08 47.1099 47 47.07 109380 46.7779 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260205 0 33.92 33.92 33.78 33.78 700 33.78 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260205 0 27.06 27.5 26.81 26.81 25400 26.81 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260205 0 43.1 43.27 43.045 43.045 17500 43.045 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260205 0 50.7 50.81 50.6918 50.77 34845 50.6058 up up correct
FLTR.US VanEck Vectors ETF Trust 20260205 0 25.52 25.52 25.51 25.52 637400 25.4342
FLTW.US Franklin FTSE Taiwan ETF 20260205 0 65.11 66.045 64.94 65.46 94400 65.46 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260205 0 25.01 25.02 24.94 25.006 27400 24.9297 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260205 0 12.3 13.52 11.29 11.29 21300 11.29 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260205 0 59.81 59.81 58.69 58.73 47300 58.73 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260205 0 48.54 48.6 47.15 48.29 19300 48.29 down down correct
FMNY.US First Trust Exchange 20260205 0 26.92 26.92 26.88 26.88 3300 26.7968 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260205 0 13 13.092 12.996 12.996 9300 12.996 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260205 0 76.79 76.91 75.89 76.05 85800 76.05 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260205 0 33.95 34.21 33.76 33.85 567200 33.85 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260205 0 28.01 28.12 27.88 27.97 229600 27.97 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260205 0 47.64 47.9 47.44 47.47 136700 47.47 down down correct
FNDE.US Schwab Strategic Trust 20260205 0 38.75 38.93 38.5 38.54 1648900 38.54 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260205 0 48.95 49.25 48.78 48.85 1710300 48.85 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260205 0 28.7 28.78 28.51 28.63 6631800 28.63 down down correct
FNGD.US MicroSectors FANG+ Index 20260205 0 6.65 6.97 6.48 6.89 3475600 68.9 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260205 0 173.83 175.37 167.68 168.57 15900 168.57 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260205 0 98.31 99.61 94.79 95.49 17200 95.49 down down correct
FNGS.US MicroSectors FANG+ ETN 20260205 0 62.77 63.35 61.71 61.86 206000 61.86 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260205 0 19.245 19.76 18.23 18.48 8573931 18.48 down down correct
FORH.US ETF Opportunities Trust 20260205 0 24.448 24.448 24.448 24.448 100 24.448
FPE.US First Trust Preferred Securities and Income ETF 20260205 0 18.29 18.29 18.2601 18.27 1128771 18.1784 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260205 0 19.45 19.47 19.43 19.45 435568 19.3652
FPX.US First Trust US Equity Opportunities ETF 20260205 0 156.35 158.74 154.78 156.03 33200 156.03 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260205 0 75.78 75.942 75.28 75.32 31300 75.32 down down correct
FREL.US Fidelity Covington Trust 20260205 0 27.56 27.75 27.425 27.61 251100 27.61 up up correct
FRI.US First Trust S&P REIT Index Fund 20260205 0 28.36 28.59 28.26 28.52 28800 28.52 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260205 0 20.04 20.32 19.838 19.91 31700 19.91 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260205 0 44.27 44.34 44.14 44.34 128500 44.2049 up up correct
FSIG.US First Trust Exchange 20260205 0 19.17 19.18 19.16 19.17 298888 19.0977
FSMB.US First Trust Short Duration Managed Municipal ETF 20260205 0 20.18 20.18 20.1599 20.18 239262 20.1271
FSMD.US Fidelity Covington Trust 20260205 0 46.13 46.49 45.91 46.13 248800 46.13
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260205 0 55.35 55.5 54.85 55.06 303900 55.06 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260205 0 213.71 215.5 210.51 211.33 448100 211.33 down down correct
FTSD.US Franklin ETF Trust 20260205 0 91.05 91.08 90.95 91.02 57527 90.7215 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260205 0 20.12 20.12 20.11 20.12 74876 20.074
FUTY.US Fidelity MSCI Utilities Index ETF 20260205 0 55.98 56.15 55.55 55.82 251400 55.82 down down correct
FVAL.US Fidelity Value Factor ETF 20260205 0 73.17 73.17 72.52 72.82 42200 72.82 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260205 0 48.77 49 48.64 48.7 742100 48.7 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260205 0 68.99 69.11 68.7158 68.735 95869 68.6761 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260205 0 130.23 130.25 129.92 130.15 6572 129.945 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260205 0 71.52 71.58 71.37 71.375 50512 71.3686 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260205 0 70.64 70.94 69.79 69.94 46200 69.94 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260205 0 108.96 109 108.66 108.66 147458 108.5936 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260205 0 113.93 114.03 113.55 113.55 162800 113.55 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260205 0 66.94 67.42 66.74 67.07 21800 67.07 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260205 0 114.3 115.14 113.81 114 13200 114 down up incorrect
FXI.US iShares Trust 20260205 0 38.6 38.76 38.17 38.2 33002300 38.2 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260205 0 161.21 162.51 160.07 160.92 9100 160.92 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260205 0 18.73 18.8 18.35 18.66 981200 18.66 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260205 0 61.5 61.83 61.13 61.24 34700 61.24 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260205 0 18 18.26 17.88 18.26 7500 18.26 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260205 0 46.99 47.2 46.72 46.84 616300 46.84 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260205 0 58.59 58.72 58.49 58.49 428500 58.49 down down correct
FXZ.US First Trust Exchange 20260205 0 75.08 75.27 73.87 74 30700 74 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260205 0 50.45 50.68 50.37 50.4 16800 50.4 down down correct
GAMR.US ETF Managers Trust 20260205 0 78.08 78.829 77.81 78.052 1600 78.052 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260205 0 99.98 99.99 99.97 99.99 981254 99.7159 up up correct
GBLD.US Invesco MSCI Green Building ETF 20260205 0 18.4302 18.4302 18.4302 18.4302 0 18.264
GBUG.US iPath Gold ETN 20260205 0 47.01 47.665 45.36 45.41 250700 45.41 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260205 0 21.92 22.04 21.73 21.74 50900 21.74 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260205 0 41.5 41.635 41.5 41.635 100450 41.5072 up up correct
GDMA.US Alpha Architect ETF Trust 20260205 0 41.24 41.24 40.95 40.95 6600 40.95 down down correct
GDOC.US Goldman Sachs ETF Trust 20260205 0 34.23 34.23 33.819 33.819 300 33.819 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260205 0 94.54 97.2 92.28 92.44 39586600 92.44 down down correct
GDXD.US MicroSectors Gold Miners 20260205 0 5.34 5.65 4.95 5.63 1448920 56.3 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260205 0 124 127.57 120.92 121.17 7936200 121.17 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260205 0 277.99 305.184 258.001 258.54 1136300 258.54 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260205 0 44.7 44.98 44.43 44.54 110700 44.54 down down correct
GGRW.US Gabelli ETFs Trust 20260205 0 33.51 33.522 33.51 33.522 200 33.522 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260205 0 45.27 45.2802 45.2 45.2281 13604 45.0098 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260205 0 46.26 46.42 46.26 46.41 59563 46.2516 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260205 0 73.51 73.95 73.4 73.82 37900 73.82 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260205 0 71.92 72.05 71.16 71.16 6000 71.16 down up incorrect
GLD.US SPDR Gold Trust 20260205 0 444.29 450.9 440.35 441.88 17718100 441.88 down down correct
GLDM.US World Gold Trust 20260205 0 95.66 97.1 94.84 95.21 20751100 95.21 down down correct
GLDX.US USCF ETF Trust 20260205 0 38.16 38.51 38.03 38.0532 29716 38.0532 down down correct
GLIN.US VanEck Vectors ETF Trust 20260205 0 45.99 46.09 45.81 45.86 18300 45.86 down down correct
GLL.US ProShares Trust II 20260205 0 19.69 20.02 19.12 19.88 11130100 19.88 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260205 0 36.56 36.99 36.423 36.59 13600 36.59 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260205 0 224.98 228.57 220.53 220.68 353400 220.68 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260205 0 142.78 143.48 142.29 142.67 7100 142.67 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260205 0 69.71 69.95 68.68 68.72 271100 68.72 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260205 0 47.02 47.59 45.012 45.25 98200 45.25 down down correct
GOEX.US Global X Funds 20260205 0 87.58 89.26 85 85.3 238100 85.3 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260205 0 61.82 61.95 61.52 61.73 15400 61.73 down down correct
GREK.US Global X MSCI Greece ETF 20260205 0 75.08 75.55 74.25 74.65 148900 74.65 down down correct
GRN.US iPath Series B Carbon ETN 20260205 0 30.8 31.135 30.665 30.665 800 30.665 down down correct
GRNB.US VanEck Vectors ETF Trust 20260205 0 24.29 24.34 24.29 24.33 30171 24.2521 up up correct
GSEU.US Goldman Sachs ETF Trust 20260205 0 47.51 47.61 47.29 47.29 14400 47.29 down down correct
GSG.US iShares S&P GSCI Commodity 20260205 0 24.82 24.85 24.59 24.7 230900 24.7 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260205 0 44.69 45.03 44.55 44.57 558700 44.57 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260205 0 47.7 47.728 47.7 47.728 500 47.596 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260205 0 49.84 50.03 49.7 49.703 6300 49.703 down down correct
GSLC.US Goldman Sachs ETF Trust 20260205 0 131.32 131.71 130.419 130.72 253800 130.72 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260205 0 36.83 36.88 36.76 36.84 5400 36.84 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260205 0 78.21 79.21 77.62 77.777 52400 77.777 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260205 0 50.29 50.31 50.29 50.31 1276422 50.1365 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260205 0 39.97 40.085 39.17 39.197 127900 39.197 down down correct
GTO.US Invesco Total Return Bond ETF 20260205 0 47.46 47.5558 47.4542 47.55 178435 47.3718 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260205 0 51.25 51.47 50.6 50.65 828100 50.65 down down correct
GURU.US Global X Guru Index ETF 20260205 0 60.84 60.84 60.03 60.03 600 60.03 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260205 0 27.42 27.77 26.245 27.13 1122000 27.13 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260205 0 153.5 155.4 152.196 152.95 6100 152.95 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260205 0 43.4 43.69 43.27 43.29 30200 43.29 down down correct
GXC.US SPDR Index Shares Funds 20260205 0 99.76 99.76 98.8 98.93 13200 98.93 down down correct
GXG.US Global X MSCI Colombia ETF 20260205 0 41.21 41.21 39.73 39.88 185108 39.88 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260205 0 13.78 13.83 13.6 13.72 5300 13.6376 down down correct
HACK.US ETF Series Solutions 20260205 0 74.39 75.52 72.57 72.88 123600 72.88 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260205 0 33.81 33.81 33.369 33.369 2300 33.369 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260205 0 68.56 68.7 67.66 67.87 28700 67.87 down up incorrect
HAUZ.US DBX ETF Trust 20260205 0 24.53 24.66 24.5 24.58 79800 24.58 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260205 0 41.38 41.59 41.23 41.29 26700 41.29 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260205 0 32.72 32.85 32.668 32.72 237500 32.72
HDG.US ProShares Hedge Replication ETF 20260205 0 52.33 52.39 52.16 52.16 500 52.16 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260205 0 16.63 16.91 16.55 16.84 84200 16.84 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260205 0 18.7 18.7 17.35 17.44 4800 17.1878 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260205 0 37.47 37.65 37.47 37.497 1600 37.497 up up correct
HDV.US iShares Core High Dividend ETF 20260205 0 135.72 136.07 134.88 135.71 1080800 135.71 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260205 0 54.35 54.59 54.06 54.28 37700 54.28 down down correct
HEQT.US Simplify Exchange Traded Funds 20260205 0 32.2 32.235 32.05 32.05 26700 32.05 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260205 0 56.63 56.8 56.46 56.5 34800 56.5 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260205 0 45.12 45.37 44.965 45.14 34800 45.14 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260205 0 34.35 34.58 34.24 34.36 1289800 34.36 up up correct
HHH.US ETF Managers Trust 20260205 0 81.64 82.42 79.64 80.04 335300 80.04 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260205 0 67.18 69.05 63.764 65.71 198300 65.71 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260205 0 4.73 4.98 4.635 4.86 509270 48.6 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260205 0 11.99 11.99 11.84 11.88 27354 11.7729 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260205 0 39.5 39.56 39.465 39.51 68282 39.398 up up correct
HOLD.US AdvisorShares Trust 20260205 0 30.36 30.36 30.1086 30.1086 3766 30.1086 down down correct
HOMZ.US ETF Series Solutions 20260205 0 48.245 48.26 48.245 48.2549 1184 48.1598 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260205 0 40.73 40.819 40.607 40.607 12300 40.607 down down correct
HTAB.US Hartford Exchange 20260205 0 19.25 19.26 19.24 19.245 59900 19.1875 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260205 0 35.74 35.74 35.065 35.07 9300 35.07 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20260205 0 34.2 34.27 34.1642 34.27 301470 34.1539 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20260205 0 39.53 40.05 39.39 39.5 17100 39.5 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260205 0 39.62 39.77 39.568 39.568 4400 39.568 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260205 0 47.09 47.37 47.07 47.135 38300 46.9083 up up correct
HYDW.US DBX ETF Trust 20260205 0 47.06 47.32 47.02 47.295 17800 47.0963 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260205 0 20.1 20.11 20.08 20.1 188934 20.0011
HYG.US iShares Trust 20260205 0 80.56 80.62 80.45 80.53 75554172 80.1372 down down correct
HYGH.US iShares U.S. ETF Trust 20260205 0 86.28 86.61 86.1301 86.23 58110 85.7576 down down correct
HYGV.US FlexShares Trust 20260205 0 40.71 40.745 40.655 40.71 67700 40.484
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260205 0 36.79 36.825 36.75 36.8 1656885 36.6279 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260205 0 25.13 25.15 25.02 25.13 865162 25.039
HYS.US PIMCO 0 20260205 0 94.36 94.41 94.28 94.3 303990 93.7106 down down correct
HYTR.US CP High Yield Trend ETF 20260205 0 21.81 21.82 21.78 21.79 59400 21.5938 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260205 0 42.08 42.125 42.07 42.125 2290 41.9317 up up correct
IAI.US iShares U.S. Broker 20260205 0 177.49 178.23 173.45 173.97 518600 173.97 down down correct
IAK.US iShares U.S. Insurance ETF 20260205 0 135.88 138.65 135.88 136.75 121300 136.75 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260205 0 31.28 31.28 31.21 31.216 30800 31.216 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260205 0 61.32 61.78 60.88 61.62 193700 61.62 up up correct
IAU.US iShares Gold Trust 20260205 0 90.99 92.34 90.21 90.53 20972500 90.53 down down correct
IAUM.US iShares® Gold Trust Micro 20260205 0 48.13 48.895 47.765 47.94 10751700 47.94 down down correct
IBD.US Northern Lights Fund Trust IV 20260205 0 24.07 24.1991 24.07 24.13 30235 24.0528 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260205 0 24.21 24.22 24.2 24.21 2385184 24.1293
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260205 0 24.29 24.3 24.285 24.29 1670375 24.2057
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260205 0 25.47 25.49 25.46 25.48 782713 25.3872 up down incorrect
IBDU.US iShares Trust 20260205 0 23.43 23.46 23.423 23.45 888500 23.3627 up down incorrect
IBDV.US iShares Trust 20260205 0 22.06 22.11 22.06 22.105 729500 22.024 up down incorrect
IBDW.US iShares Trust 20260205 0 21.14 21.18 21.126 21.17 1167900 21.0903 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260205 0 32.46 32.72 32.35 32.4 176299 32.3352 down down correct
IBUY.US Amplify Online Retail ETF 20260205 0 68.23 68.42 67.33 67.485 84500 67.485 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260205 0 86.36 86.81 85.94 86 1879300 86 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260205 0 37.21 37.46 37.12 37.18 46000 37.18 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260205 0 35.33 35.52 35.28 35.41 141800 35.41 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260205 0 57.57 57.82 57.05 57.12 819300 57.12 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260205 0 28.71 29.16 28.24 28.24 30600 28.24 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260205 0 41.22 41.35 40.98 41.17 64000 41.17 down down correct
IDRV.US iShares Trust 20260205 0 37.8 38.072 37.57 37.57 19800 37.57 down down correct
IDU.US iShares U.S. Utilities ETF 20260205 0 109.88 110.17 109.01 109.61 88700 109.61 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260205 0 15.68 15.7 15.58 15.62 37700 15.62 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260205 0 71.99 72.53 71.56 71.87 18057300 71.87 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260205 0 73.82 74.21 73.545 73.59 1447900 73.59 down down correct
IEV.US iShares Trust 20260205 0 71.36 71.76 71.1 71.11 338800 71.11 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260205 0 26.13 26.36 25.44 25.9 407100 25.9 down down correct
IFED.US IFED 20260205 0 43.39 43.499 43.39 43.39 400 43.39
IG.US Principal Exchange 20260205 0 20.88 20.92 20.88 20.915 31364 20.8327 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260205 0 24.63 24.68 24.6249 24.64 49146 24.5315 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260205 0 50.43 50.68 50.4 50.68 1893819 50.4616 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260205 0 122.04 123.67 120.94 121.62 2314600 121.62 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260205 0 44.22 44.72 43.22 43.35 193000 43.35 down down correct
IHDG.US WisdomTree Trust 20260205 0 50.27 50.52 50.135 50.2 161200 50.2 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260205 0 89.17 90.04 88.18 88.3 85800 88.3 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260205 0 44.7 45.41 44.57 44.69 346000 44.69 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260205 0 58.14 58.58 57.85 57.93 3766900 57.93 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260205 0 22.17 22.19 22.11 22.11 6598 22.0187 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260205 0 24.85 24.88 24.85 24.88 1029 24.7952 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260205 0 36.963 37.01 36.87 36.931 43400 36.931 down down correct
IJH.US iShares Trust 20260205 0 69.29 70.14 69.24 69.53 24480100 69.53 up up correct
IJJ.US iShares S&P Mid 20260205 0 140.47 141.36 139.67 140.01 142100 140.01 down down correct
IJK.US iShares S&P Mid 20260205 0 100.15 101.97 100.15 101.01 129100 101.01 up up correct
IJR.US iShares Core S&P Small 20260205 0 128.8 130.19 128.04 128.43 8071600 128.43 down down correct
IJS.US iShares S&P Small 20260205 0 124.18 125.03 123.06 123.57 261300 123.57 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260205 0 34.338 34.342 34.202 34.249 62700 34.249 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260205 0 93.96 94.32 93.31 93.47 84500 93.47 down down correct
ILCG.US iShares Morningstar Growth ETF 20260205 0 100.14 100.87 99.11 99.56 111000 99.56 down down correct
ILCV.US iShares Morningstar Value ETF 20260205 0 97.11 97.19 96.58 96.74 44900 96.74 down down correct
ILDR.US First Trust Exchange 20260205 0 31.1 31.28 30.38 30.53 85000 30.53 down down correct
ILF.US iShares Latin America 40 ETF 20260205 0 35.46 35.75 34.98 35.22 4018600 35.22 down down correct
ILTB.US iShares Trust 20260205 0 49.6 49.82 49.53 49.82 26912 49.6276 up up correct
IMCB.US iShares Morningstar Mid 20260205 0 85.6 85.85 84.91 85.06 19900 85.06 down down correct
IMCG.US iShares Morningstar Mid 20260205 0 80.86 81.21 79.97 80.23 133700 80.23 down down correct
IMTB.US iShares Core 5 20260205 0 44.17 44.2351 44.1201 44.2351 18407 44.0789 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260205 0 50.23 50.54 49.84 49.88 882900 49.88 down down correct
INCO.US Columbia India Consumer ETF 20260205 0 63.55 63.55 63.27 63.33 37200 63.33 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260205 0 54.26 54.64 54.13 54.21 36300 54.21 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260205 0 38.87 39.16 38.76 39.08 14053 39.0521 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260205 0 48.55 49.06 48.13 48.2 276700 48.2 down down correct
INKM.US SSGA Active Trust 20260205 0 34.16 34.16 33.99 34.07 5600 34.07 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260205 0 24.35 24.35 24.31 24.34 71900 24.2729 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260205 0 39.76 39.97 39.575 39.58 224400 39.58 down down correct
IOCT.US Innovator ETFs Trust 20260205 0 35.819 35.83 35.66 35.696 66600 35.696 down down correct
IOO.US iShares Global 100 ETF 20260205 0 126.87 127.51 125.93 126.36 198400 126.36 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260205 0 78.16 78.5 77.891 77.95 72400 77.95 down down correct
IPAY.US ETF Series Solutions 20260205 0 46.59 47.11 45.94 46.01 196700 46.01 down down correct
IPO.US Renaissance IPO ETF 20260205 0 42.19 42.56 41.53 41.64 46000 41.64 down down correct
IPOS.US Renaissance International IPO ETF 20260205 0 18.53 18.53 18.471 18.471 1100 18.471 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260205 0 32.5 32.72 32.4 32.4 183400 32.4 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260205 0 38.91 39.11 38.84 38.84 8100 38.84 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260205 0 47.27 47.495 47.085 47.12 1685200 47.12 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260205 0 36.835 36.965 36.799 36.799 5300 36.799 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260205 0 54.33 54.48 54.283 54.283 1900 54.283 down down correct
ISCB.US iShares Morningstar Small 20260205 0 68.02 68.38 67.65 67.65 2400 67.65 down up incorrect
ISCF.US iShares Trust 20260205 0 43.92 44.05 43.63 43.652 36400 43.652 down down correct
ISCG.US iShares Morningstar Small 20260205 0 57.2 57.42 56.54 56.75 203800 56.75 down down correct
ISCV.US iShares Morningstar Small 20260205 0 73.08 73.33 72.52 72.67 12700 72.67 down down correct
ISRA.US VanEck Vectors Israel ETF 20260205 0 62.52 62.78 61.89 62 32200 62 down down correct
ISWN.US Amplify ETF Trust 20260205 0 22.16 22.19 22.13 22.158 4000 22.158 down down correct
ITAN.US Alpha Architect ETF Trust 20260205 0 37.92 37.95 37.52 37.559 19500 37.559 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260205 0 57.78 58.11 56.56 56.712 13000 56.712 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260205 0 148.81 149.44 147.65 147.98 11970000 147.98 down down correct
IVE.US iShares Trust 20260205 0 220.32 220.64 218.76 219.01 783300 219.01 down up incorrect
IVES.US ETF Managers Trust 20260205 0 29.69 30.1 29.145 29.25 881700 29.25 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260205 0 41.04 41.25 40.9 40.97 2693800 40.97 down down correct
IVOG.US Vanguard S&P Mid 20260205 0 124.49 126.42 124.49 125.13 24100 125.13 up down incorrect
IVOL.US Krane Shares Trust 20260205 0 18.98 19.065 18.975 19.05 138500 18.9926 up down incorrect
IVOO.US Vanguard Admiral Funds 20260205 0 117.43 118.72 117.28 117.78 80200 117.78 up up correct
IVOV.US Vanguard S&P Mid 20260205 0 107.83 108.45 107.29 107.56 18100 107.56 down down correct
IVV.US iShares Core S&P 500 ETF 20260205 0 683.93 686.71 678.81 680.52 8108900 680.52 down down correct
IVW.US iShares S&P 500 Growth ETF 20260205 0 118.7 119.66 117.52 118.27 7323300 118.27 down down correct
IWB.US iShares Russell 1000 ETF 20260205 0 372.74 374.43 370.1 371.01 1521700 371.01 down down correct
IWC.US iShares Micro 20260205 0 164.51 166.85 161.08 161.63 187400 161.63 down down correct
IWD.US iShares Russell 1000 Value ETF 20260205 0 221.13 222.07 219.98 220.83 3434000 220.83 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260205 0 52.57 52.57 52.466 52.466 200 52.466 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260205 0 449.87 452.38 444.92 446.11 3792600 446.11 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260205 0 50.35 50.495 50.35 50.495 800 50.495 up up correct
IWL.US iShares Russell Top 200 ETF 20260205 0 168.76 169.46 167.48 167.98 51300 167.98 down down correct
IWM.US iShares Trust 20260205 0 258.5 261.62 255.05 255.83 48279600 255.83 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260205 0 25.054 25.054 25.054 25.054 200 25.054
IWN.US iShares Russell 2000 Value ETF 20260205 0 196.17 198.11 194.15 194.82 1183400 194.82 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260205 0 329.66 334.87 324.21 325.7 651700 325.7 down down correct
IWP.US iShares Russell Mid 20260205 0 132.33 133.45 130.66 131.04 1159900 131.04 down down correct
IWR.US iShares Russell Mid 20260205 0 99.65 100.12 98.97 99.2 2204300 99.2 down down correct
IWS.US iShares Russell Mid 20260205 0 149.04 149.51 148.05 148.49 797300 148.49 down down correct
IWV.US iShares Russell 3000 ETF 20260205 0 386.85 388.6 384.23 385.07 187600 385.07 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260205 0 96.34 96.61 95.87 96.29 184200 96.29 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260205 0 262.89 264.16 259.96 260.63 473800 260.63 down down correct
IXC.US iShares Global Energy ETF 20260205 0 48.16 48.33 47.57 47.98 407500 47.98 down down correct
IXG.US iShares Global Financials ETF 20260205 0 122.23 122.23 121.03 121.03 40400 121.03 down down correct
IXJ.US iShares Global Healthcare ETF 20260205 0 98.71 99.68 98.44 98.55 410100 98.55 down down correct
IXN.US iShares Global Tech ETF 20260205 0 102.68 103.87 101.76 102.03 344700 102.03 down down correct
IXP.US iShares Global Comm Services ETF 20260205 0 120.56 122.51 120.02 122.14 49000 122.14 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260205 0 103.01 103.05 101.67 101.89 104900 101.89 down down correct
IYE.US iShares U.S. Energy ETF 20260205 0 55.3 55.44 54.38 55.19 1704000 55.19 down down correct
IYF.US iShares U.S. Financials ETF 20260205 0 128.44 128.44 126.75 126.95 465200 126.95 down down correct
IYG.US iShares U.S. Financial Services ETF 20260205 0 91.09 91.09 89.61 90.02 70100 90.02 down down correct
IYH.US iShares U.S. Healthcare ETF 20260205 0 65.15 65.66 64.58 64.68 936300 64.68 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260205 0 74.04 74.94 74.04 74.48 639000 74.48 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20260205 0 175.79 175.79 172.67 172.84 64200 172.84 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20260205 0 96.15 96.74 95.57 96.14 9699900 96.14 down up incorrect
IYW.US iShares U.S. Technology ETF 20260205 0 188.32 190.22 186.09 186.75 1875700 186.75 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260205 0 165.54 166.09 164.38 164.66 33200 164.66 down down correct
JAAA.US Janus Detroit Street Trust 20260205 0 50.7 50.7 50.62 50.63 9186900 50.4372 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260205 0 46.39 46.5 46.37 46.48 35865 46.3251 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260205 0 54.81 54.87 54.542 54.542 3200 54.542 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260205 0 2.01 2.09 1.905 2.09 3380590 41.8 up up correct
JEPI.US J.P. Morgan Exchange 20260205 0 58.45 58.58 58.17 58.24 6391200 57.8983 down down correct
JETS.US U.S. Global Jets ETF 20260205 0 29.6 29.84 29.17 29.47 3710700 29.47 down down correct
JHCB.US John Hancock Exchange 20260205 0 21.51 21.59 21.509 21.59 6000 21.5334 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260205 0 34.86 35.15 34.75 34.92 19500 34.92 up up correct
JHMB.US John Hancock Exchange 20260205 0 22.23 22.25 22.19 22.245 18200 22.1883 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260205 0 43.76 43.84 43.535 43.6 162600 43.6 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260205 0 81.15 81.329 80.71 80.816 29100 80.816 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260205 0 69.13 69.468 68.685 68.88 240600 68.88 down down correct
JHMU.US John Hancock Exchange 20260205 0 26.5 26.5 26.484 26.484 6300 26.4358 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260205 0 44.95 45.4 44.8 44.854 24600 44.854 down down correct
JIG.US J.P. Morgan Exchange 20260205 0 76.28 76.539 75.875 75.99 12200 75.99 down down correct
JIGB.US J.P. Morgan Exchange 20260205 0 45.855 45.93 45.855 45.915 25216 45.728 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260205 0 93.96 94.32 93.31 93.47 84467 93.47 down up incorrect
JKE.US iShares Morningstar Growth ETF 20260205 0 100.14 100.865 99.11 99.56 110979 99.56 down up incorrect
JKF.US iShares Morningstar Value ETF 20260205 0 97.11 97.19 96.5796 96.74 44899 96.74 down up incorrect
JKG.US iShares Morningstar Mid 20260205 0 85.6 85.85 84.91 85.0611 19925 85.0611 down up incorrect
JKJ.US iShares Morningstar Small 20260205 0 68.02 68.38 67.649 67.6496 2384 67.6496 down down correct
JKK.US iShares Morningstar Small 20260205 0 57.2 57.415 56.54 56.75 203815 56.75 down down correct
JMBS.US Janus Henderson Mortgage 20260205 0 45.71 45.81 45.69 45.8 872470 45.6119 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260205 0 68.48 69.16 68.17 68.44 150400 68.44 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260205 0 97.08 97.16 96.96 97.06 4255983 96.5365 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260205 0 233.13 247 221.1 221.54 344300 221.54 down down correct
JOJO.US Tidal ETF Trust 20260205 0 15.62 15.73 15.62 15.72 7800 15.669 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260205 0 61.47 62.81 61.47 62.13 234900 62.13 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260205 0 64.3 64.56 64.01 64.075 28100 64.075 down down correct
JPIE.US J.P. Morgan Exchange 20260205 0 46.32 46.375 46.32 46.36 1386400 46.1527 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260205 0 72.22 72.55 72.116 72.116 18300 72.116 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260205 0 40.27 40.35 40.27 40.3248 4496 40.1344 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260205 0 115.41 115.93 115.13 115.298 7500 115.298 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260205 0 53.42 53.975 53.396 53.59 13800 53.59 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260205 0 131.22 131.63 131.14 131.341 2400 131.341 up up correct
JPXN.US iShares JPX 20260205 0 92.78 93.12 92.52 92.53 36100 92.53 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260205 0 63.19 63.5 62.77 62.88 686300 62.88 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260205 0 47.58 47.61 47.555 47.605 238700 47.4356 up up correct
JSTC.US Tidal ETF Trust 20260205 0 20.39 20.593 20.3 20.388 13200 20.388 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260205 0 61.32 61.412 61.32 61.412 200 61.412 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260205 0 96.88 97.05 96.29 96.409 7000 96.409 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260205 0 50.83 51.045 50.525 50.66 84500 50.66 down down correct
JXI.US iShares Global Utilities ETF 20260205 0 81.49 81.89 81.34 81.57 45200 81.57 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260205 0 30.86 30.97 30.61 30.72 12600 30.72 down down correct
KBA.US KraneShares Trust 20260205 0 30.43 30.48 30.23 30.26 69000 30.26 down down correct
KBE.US SPDR S&P Bank ETF 20260205 0 66.17 66.77 65.5 66.13 3041500 66.13 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260205 0 15.26 15.29 15.22 15.29 36500 15.29 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260205 0 150.56 150.56 146.42 146.94 49100 146.94 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260205 0 25.2 25.43 25.06 25.08 24100 25.08 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260205 0 41.21 41.56 40.968 41.226 39300 41.226 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260205 0 25.96 25.995 25.4 25.415 1700 25.415 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260205 0 26.959 27.08 26.71 26.75 72100 26.75 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260205 0 24.67 24.69 24.67 24.673 2700 24.4881 up up correct
KIE.US SPDR S&P Insurance ETF 20260205 0 59.06 60.11 59.02 59.15 1801500 59.15 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260205 0 54.246 54.55 54.245 54.2971 3248 54.2971 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260205 0 26.49 26.49 26.2 26.2 201200 26.2 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260205 0 12.145 12.145 12.13 12.13 600 12.13 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260205 0 120 120 119.966 119.966 300 119.966 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260205 0 17.57 19.22 17.22 17.57 15344400 17.57
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260205 0 61.05 61.6 59.69 59.87 106100 59.87 down down correct
KONG.US ETF Opportunities Trust 20260205 0 30.259 30.259 30.259 30.259 100 30.259
KORP.US American Century Diversified Corporate Bond ETF 20260205 0 47.28 47.4 47.25 47.4 109942 47.2096 up up correct
KORU.US Direxion Shares ETF Trust 20260205 0 316.9 339.69 310.44 327.78 235200 327.78 up up correct
KRBN.US KraneShares Global Carbon ETF 20260205 0 32.38 32.38 31.93 31.98 22900 31.98 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260205 0 72 72.97 71.56 72.3 31300000 72.3 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260205 0 39 39.52 38.9 39.22 1539000 39.22 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260205 0 20.11 20.135 19.75 19.87 4388000 19.87 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260205 0 17.92 17.95 17.61 17.63 83400 17.63 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260205 0 26.43 26.43 26.26 26.287 3600 26.287 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260205 0 33.78 33.91 33.34 33.37 38824300 33.37 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260205 0 71.11 71.42 70.83 70.9 305000 70.9 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260205 0 19.3 21.18 18.305 21 3653500 21 up down incorrect
LABU.US Direxion Shares ETF Trust 20260205 0 164.43 172.8 147.455 149.04 763100 149.04 down up incorrect
LCR.US Leuthold Core ETF 20260205 0 38.28 38.28 38.09 38.095 800 38.095 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260205 0 57.02 57.19 56.72 56.72 7800 56.72 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260205 0 73.7 73.9 73.135 73.24 38700 73.24 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260205 0 96.02 96.1198 95.99 96.07 43316 95.7712 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260205 0 42.4 42.44 42.3 42.31 111400 42.31 down up incorrect
LGH.US HCM Defender 500 Index ETF 20260205 0 61.25 61.45 60.66 60.702 53800 60.702 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260205 0 184.35 184.84 184 184 12700 184 down up incorrect
LGOV.US First Trust Exchange 20260205 0 21.83 21.9 21.77 21.895 248700 21.8188 up down incorrect
LIT.US Global X Funds 20260205 0 69.25 70 68.02 68.04 529800 68.04 down up incorrect
LOPP.US Gabelli ETFs Trust 20260205 0 35.68 35.69 35.662 35.662 1700 35.662 down up incorrect
LOUP.US Innovator ETFs Trust 20260205 0 71.38 72.75 71.02 71.31 17300 71.31 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260205 0 110.19 110.54 110.115 110.5 23929699 110.1212 up up correct
LQDB.US iShares Trust 20260205 0 87.266 87.4 87.266 87.4 400 87.0693 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260205 0 93.26 93.39 93.26 93.28 42100 92.8422 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260205 0 68.457 68.76 67.97 68.09 217800 68.09 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260205 0 40.92 41.47 40.2 40.212 5400 40.212 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260205 0 46.71 46.93 46.6 46.61 3100 46.61 down down correct
LSAT.US Two Roads Shared Trust 20260205 0 39.621 39.81 39.52 39.65 6800 39.65 up up correct
LTL.US ProShares Ultra Telecommunications 20260205 0 27.27 27.51 27.13 27.41 7800 27.41 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260205 0 51.79 52.04 51.68 52.01 60100 52.01 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260205 0 53.5 53.5 53.131 53.131 100 53.131 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260205 0 20.7 20.71 20.65 20.684 13400 20.684 down down correct
MBOX.US Freedom Day Dividend ETF 20260205 0 37.17 37.18 37.005 37.005 1100 37.005 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260205 0 20.83 20.8436 20.79 20.8 8282 20.7377 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260205 0 633.42 640.47 632.48 634.94 960300 634.94 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260205 0 95.41 97.21 95.41 96.36 80600 96.36 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260205 0 90.38 90.88 89.95 90.23 61100 90.23 down down correct
META.US Roundhill Ball Metaverse ETF 20260205 0 663.58 681.5 653.5 670.21 17131789 670.21 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260205 0 32.87 34.06 31.648 33.03 42600 33.03 up down incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260205 0 40.82 40.899 40.68 40.68 15300 40.68 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260205 0 25.33 25.51 25.17 25.222 13800 25.222 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20260205 0 59.6 59.69 59.46 59.53 7000 59.53 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260205 0 248.5 249.36 246.62 247.39 99600 247.39 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260205 0 387.88 390.11 383.55 385.09 754000 385.09 down down correct
MGV.US Vanguard World Fund 20260205 0 150.59 151.09 149.99 150.36 302400 150.36 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260205 0 64.25 64.45 63.425 63.425 3700 63.4081 down down correct
MIDE.US DBX ETF Trust 20260205 0 35.11 35.11 35.021 35.021 300 35.021 down down correct
MIDU.US Direxion Shares ETF Trust 20260205 0 59.53 59.86 57.78 58.44 38600 58.44 down up incorrect
MINO.US PIMCO ETF Trust 20260205 0 45.64 45.68 45.6 45.62 104800 45.4718 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260205 0 100.42 100.44 100.42 100.44 1272532 100.1008 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260205 0 27.07 27.07 25.215 25.54 45900 25.54 down up incorrect
MLPA.US Global X MLP ETF 20260205 0 52.08 52.22 51.5525 52.2 364669 51.1994 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260205 0 27.01 27.21 26.99 27.21 2300 27.21 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260205 0 64.902 64.902 64.902 64.902 100 64.902
MLPX.US Global X MLP & Energy Infrastructure ETF 20260205 0 65.97 66.58 65.555 66.54 222843 65.805 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260205 0 24.12 24.17 24.07 24.07 604686 23.9977 down down correct
MMIT.US IndexIQ Active ETF Trust 20260205 0 24.55 24.59 24.54 24.58 730947 24.5137 up up correct
MMLG.US First Trust Exchange 20260205 0 32.61 32.759 32.19 32.251 21700 32.251 down down correct
MMSC.US MMSC 20260205 0 24.63 24.949 24.33 24.33 21700 24.33 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260205 0 290.47 291.89 289.29 289.86 1200 289.86 down down correct
MNA.US IQ Merger Arbitrage ETF 20260205 0 35.88 36.07 35.88 35.93 31180 35.93 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260205 0 82.49 82.49 81.47 81.69 306100 81.69 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260205 0 10.84 10.92 10.76 10.79 1515500 10.79 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260205 0 56.277 56.277 56.277 56.277 100 56.277
MSOS.US AdvisorShares Pure US Cannabis ETF 20260205 0 4.22 4.29 3.885 3.97 7563800 3.97 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260205 0 44.5399 44.575 44.44 44.575 2624 44.4464 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260205 0 35 35.39 33 35.39 11400 35.39 up up correct
MUB.US iShares Trust 20260205 0 107.78 107.93 107.75 107.81 4500257 107.5208 up up correct
MUNI.US PIMCO ETF Trust 20260205 0 52.84 52.92 52.84 52.87 458254 52.7312 up up correct
MUSI.US American Century Multisector Income ETF 20260205 0 44.19 44.25 44.171 44.23 2900 44.0419 up up correct
MUST.US Columbia Multi 20260205 0 20.87 20.88 20.79 20.8 169433 20.7542 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260205 0 14.8 16 14.57 15.42 10000 14.8241 up up correct
MVV.US ProShares Ultra MidCap400 20260205 0 76.69 78.1 76.4 76.78 43700 76.78 up up correct
MXI.US iShares Global Materials ETF 20260205 0 108.27 108.42 106.09 106.41 50400 106.41 down down correct
MYY.US ProShares Short MidCap400 20260205 0 16.76 16.77 16.63 16.72 9900 16.72 down down correct
MZZ.US ProShares UltraShort MidCap400 20260205 0 7.11 7.2 7.07 7.18 13800 7.18 up up correct
NACP.US Impact Shares Trust I 20260205 0 50.08 50.32 50.08 50.21 2900 50.21 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260205 0 68.07 69.8 66.82 67.66 1128800 67.66 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260205 0 78.17 78.43 76.546 76.81 57500 76.81 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260205 0 35.97 35.97 35.826 35.826 1700 35.826 down down correct
NERD.US Listed Funds Trust 20260205 0 21.63 21.67 21.319 21.319 2500 21.319 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260205 0 25.36 25.784 25.36 25.7 13100 25.5985 up up correct
NFLT.US Virtus Newfleet Multi 20260205 0 23.13 23.13 23.0932 23.1 98244 23.001 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260205 0 62.85 63.27 62.85 63.18 65000 63.18 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260205 0 137.94 141.14 135.22 135.34 972400 135.34 down down correct
NORW.US Global X MSCI Norway ETF 20260205 0 32.94 32.94 32.22 32.22 8700 32.22 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260205 0 10.33 10.33 9.98 9.98 660 49.9 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260205 0 26.19 26.42 24.67 25.9 77700 25.9 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260205 0 40.64 40.905 40.53 40.667 6300 40.667 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260205 0 46.07 46.14 45.72 45.72 14300 45.72 down down correct
NTSX.US WisdomTree Trust 20260205 0 54.45 54.65 54.2 54.29 29500 54.29 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260205 0 21.185 21.22 21.18 21.22 79970 21.1532 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260205 0 22.36 22.405 22.3408 22.405 26439 22.3375 up up correct
NUGO.US Nushares ETF Trust 20260205 0 37.23 37.59 37.22 37.272 9300 37.272 up up correct
NUGT.US Direxion Shares ETF Trust 20260205 0 214.17 226.97 203.9 204.44 860400 204.44 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260205 0 21.551 21.58 21.51 21.52 38600 21.4116 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260205 0 23.4 23.4 23.4 23.4 225 23.3311
NWLG.US Nuveen Winslow Large 20260205 0 35.443 35.443 35.443 35.443 100 35.443
NYF.US iShares New York Muni Bond ETF 20260205 0 53.93 53.98 53.885 53.94 195824 53.8005 up up correct
OALC.US Unified Series Trust 20260205 0 35.52 35.57 35.22 35.32 18900 35.32 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260205 0 28.14 28.16 27.96 27.99 2500 27.99 down down correct
OCIO.US ClearShares OCIO ETF 20260205 0 35.08 35.11 34.9 34.913 4000 34.913 down down correct
OEF.US iShares S&P 100 ETF 20260205 0 337.07 338.56 334.25 335.46 1948600 335.46 down down correct
OGCP.US Empire State Realty OP L.P 20260205 0 6.6 6.6 6.6 6.6 628 6.5541
OIH.US VanEck Vectors ETF Trust 20260205 0 355.26 358.01 344.96 351.42 870400 351.42 down down correct
OILU.US Bank of Montreal 20260205 0 34.6 34.658 32.537 34.09 172700 34.09 down down correct
OND.US ProShares Trust 20260205 0 36.64 36.64 36.135 36.135 800 36.135 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260205 0 135.832 135.918 135.832 135.918 600 135.918 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260205 0 140.17 140.44 139.657 140.025 13300 140.025 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260205 0 123.6 123.6 122.49 122.759 10400 122.759 down down correct
ONLN.US ProShares Online Retail ETF 20260205 0 56.59 56.83 55.67 55.99 49100 55.99 down down correct
ONOF.US Global X Funds 20260205 0 37.23 37.26 37.192 37.192 1000 37.192 down down correct
OPER.US ETF Series Solutions 20260205 0 100.081 100.11 100.08 100.095 3000 99.8256 up up correct
OUNZ.US VanEck Merk Gold Trust 20260205 0 46.49 47.2 46.12 46.27 2989800 46.27 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260205 0 20.55 20.595 20.525 20.558 10300 20.4756 up down incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260205 0 30.475 30.65 30.457 30.457 6000 30.1925 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260205 0 52.63 52.788 52.24 52.389 11000 51.9342 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260205 0 39.16 39.31 39.1 39.17 5900 39.17 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260205 0 21.62 21.64 21.585 21.585 1300 21.4926 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260205 0 37.96 38.12 37.75 37.755 10300 37.4344 down down correct
OVT.US Listed Funds Trust 20260205 0 22.01 22.01 21.95 21.971 9700 21.8593 down down correct
OWNS.US Impact Shares Trust I 20260205 0 17.54 17.58 17.53 17.58 13200 17.58 up up correct
PAB.US PGIM ETF Trust 20260205 0 42.74 42.83 42.69 42.82 9200 42.675 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260205 0 54.88 54.88 54.34 54.37 10500 54.2704 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260205 0 151.97 156.4 150.04 150.06 969600 150.06 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260205 0 49.03 49.29 49.03 49.248 900 49.1633 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20260205 0 17.73 17.81 17.49 17.57 47800 17.57 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260205 0 82.73 83.08 81.73 81.85 4500 81.85 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260205 0 49.51 49.82 49.4 49.54 33112 49.54 up up correct
PBP.US Invesco Exchange 20260205 0 22.73 22.73 22.4501 22.59 42901 22.3903 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260205 0 32.98 33.33 31.85 31.94 1098200 31.94 down down correct
PCEF.US Invesco Exchange 20260205 0 19.95 19.9896 19.88 19.9 140139 19.7722 down down correct
PCY.US Invesco Exchange 20260205 0 21.58 21.68 21.57 21.63 267200 21.5276 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260205 0 45 45.16 44.71 44.71 10200 44.71 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260205 0 59.98 60.09 59.34 59.34 11900 59.34 down down correct
PEXL.US Pacer Funds Trust 20260205 0 60.73 61.45 60.72 60.8239 2460 60.8083 up up correct
PFFA.US ETFis Series Trust I 20260205 0 21.69 21.69 21.53 21.55 1127707 21.3813 down down correct
PFFD.US Global X U.S. Preferred ETF 20260205 0 19.24 19.3 19.1 19.12 760067 19.0207 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260205 0 8.41 8.41 8.3101 8.335 5832 8.1921 down down correct
PFFR.US ETFis Series Trust I 20260205 0 18.19 18.2 18.12 18.16 30571 18.0379 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260205 0 22.53 22.54 22.45 22.49 56500 22.3583 down down correct
PFIG.US Invesco Exchange 20260205 0 24.3 24.34 24.2301 24.34 13606 24.2574 up up correct
PFIX.US Simplify Exchange Traded Funds 20260205 0 47.62 47.77 46.73 46.83 551500 46.7208 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260205 0 19.72 19.74 19.66 19.66 91400 19.5757 down down correct
PFUT.US Putnam Sustainable Future ETF 20260205 0 24.1 24.1 23.8 23.83 3000 23.83 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260205 0 18.22 18.22 18.02 18.04 804882 17.9465 down down correct
PGF.US Invesco Financial Preferred ETF 20260205 0 14.23 14.271 14.2145 14.23 96019 14.1667
PGHY.US Invesco Exchange 20260205 0 19.97 20.19 19.95 19.95 68605 19.8408 down up incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260205 0 42.4 42.6 42.035 42.18 11800 42.18 down down correct
PGX.US Invesco Preferred ETF 20260205 0 11.33 11.3499 11.3 11.3 5244999 11.2466 down down correct
PHB.US Invesco Exchange 20260205 0 18.6 18.62 18.6 18.62 58518 18.5355 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260205 0 37.69 37.74 37.63 37.72 1300 37.72 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260205 0 35.45 35.5 35.445 35.45 214555 35.2654
PHYS.US Sprott Physical Gold Trust 20260205 0 36.03 37 35.93 36.07 14265300 36.07 up up correct
PICB.US Invesco Exchange 20260205 0 24.14 24.24 24.06 24.0699 336238 24.008 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260205 0 95.075 95.075 95.075 95.075 100 95.075
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260205 0 12.33 13.11 11.52 11.7 151400 11.7 down up incorrect
PIN.US Invesco India ETF 20260205 0 23.83 23.95 23.8 23.8 27400 23.8 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260205 0 35.69 35.97 35.02 35.05 262100 35.05 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260205 0 108.43 110 107.72 107.9 20800 107.9 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260205 0 101.66 103.14 101.66 102.83 28700 102.83 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260205 0 36.03 36.03 35.972 35.972 1900 35.972 down down correct
PLTM.US GraniteShares Platinum Trust 20260205 0 19.4 20.02 19.14 19.24 1647700 19.24 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260205 0 169.8 172.33 169.05 169.64 258700 169.64 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260205 0 183.1 189.36 180.68 181.77 1337100 181.77 down down correct
PQDI.US Principal Exchange 20260205 0 19.64 19.67 19.635 19.635 9100 19.5427 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260205 0 19.07 19.09 19.06 19.09 213757 19.0074 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260205 0 49.23 49.38 48.92 49.13 407600 49.13 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260205 0 89.5 92.57 88.71 92.01 74900 92.01 up up correct
PSIL.US PSIL 20260205 0 16 16.17 15.635 15.635 29400 15.635 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260205 0 32.08 32.1 31.95 31.95 108864 31.7712 down down correct
PSLV.US Sprott Physical Silver Trust 20260205 0 24.24 25.03 23.28 23.63 32098000 23.63 down down correct
PSP.US Invesco Exchange 20260205 0 63.83 63.83 62.27 62.67 86200 62.67 down down correct
PSQ.US ProShares Trust 20260205 0 31.04 31.31 30.81 31.19 23073000 31.19 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260205 0 92.5 92.97 92.16 92.87 2600 92.87 up up correct
PST.US ProShares UltraShort 7 20260205 0 22.27 22.29 22.15 22.15 22400 22.15 down up incorrect
PTBD.US Pacer Funds Trust 20260205 0 19.41 19.43 19.36 19.39 60900 19.283 down up incorrect
PTEST.US X 20260205 0 24.97 24.97 24.97 24.97 23620 24.97
PTIN.US Pacer Trendpilot International ETF 20260205 0 33.34 33.492 33.272 33.3 6400 33.3 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260205 0 49.65 49.66 49.64 49.65 3726528 49.4851
PUTW.US WisdomTree Trust 20260205 0 33.13 33.21 32.8 32.96 116082 32.96 down up incorrect
PVI.US Invesco Exchange 20260205 0 24.75 24.7958 24.75 24.773 1376 24.739 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260205 0 129.64 131.24 128.79 129.37 87300 129.37 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260205 0 69.45 69.81 69.29 69.41 32500 69.41 down down correct
PWZ.US Invesco Exchange 20260205 0 24.24 24.3 24.24 24.26 265453 24.1853 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260205 0 31.11 31.23 30.59 31.07 49200 31.07 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260205 0 70.72 71.05 70.36 70.45 67700 70.45 down down correct
PXH.US Invesco Exchange 20260205 0 27.55 27.6 27.32 27.36 235700 27.36 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260205 0 36.11 36.36 35.43 35.81 22400 35.81 down down correct
PZA.US Invesco Exchange 20260205 0 23.31 23.36 23.31 23.33 976576 23.2629 up up correct
PZT.US Invesco Exchange 20260205 0 22.28 22.3823 22.28 22.34 26539 22.2754 up up correct
QAI.US IQ Hedge Multi 20260205 0 34.08 34.27 34.08 34.12 68700 34.12 up up correct
QARP.US DBX ETF Trust 20260205 0 61.24 61.45 61.24 61.45 600 61.45 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260205 0 82.34 82.7 82.2 82.38 18400 82.38 up up correct
QDF.US FlexShares Trust 20260205 0 81.79 82.03 81.43 81.64 53300 81.64 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260205 0 37.8273 37.98 37.8273 37.8656 3105 37.774 up up correct
QDPL.US Pacer Funds Trust 20260205 0 42.25 42.39 41.95 42.1 218400 41.9138 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260205 0 95.44 95.8 95.22 95.24 180300 95.24 down down correct
QEMM.US SPDR Index Shares Funds 20260205 0 70.51 70.77 70.37 70.37 1400 70.37 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260205 0 107.3 108.25 106.59 106.88 325358 106.8547 down down correct
QID.US ProShares UltraShort QQQ 20260205 0 21.22 21.59 20.9 21.44 43606200 21.44 up up correct
QINT.US American Century Quality Diversified International ETF 20260205 0 67.6 67.765 67.1674 67.1674 93035 67.1189 down down correct
QLD.US ProShares Ultra QQQ 20260205 0 66.72 67.77 65.51 66.04 12348100 66.04 down down correct
QLTA.US iShares Aaa 20260205 0 48 48.16 48 48.16 207309 47.9848 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260205 0 74.03 74.05 73.7 73.82 41900 73.82 down down correct
QLVD.US FlexShares Developed Markets ex 20260205 0 33.36 33.36 33.06 33.118 1100 33.118 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260205 0 30.81 30.94 30.81 30.835 1500 30.835 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260205 0 44.662 44.662 44.196 44.196 1200 44.196 down down correct
QQH.US HCM Defender 100 Index ETF 20260205 0 73.535 74.62 73.075 73.45 85000 73.45 down down correct
QQQE.US Direxion NASDAQ 20260205 0 101.29 101.8 100.18 100.48 434000 100.48 down down correct
QRFT.US QRAFT AI 20260205 0 61.991 62 61.911 61.911 700 61.911 down down correct
QTUM.US Defiance Quantum ETF 20260205 0 110.71 112.32 109.68 110.13 687400 110.13 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260205 0 56.83 56.83 56.409 56.409 100 56.409 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260205 0 177.371 177.867 176.65 176.871 20300 176.871 down up incorrect
QVML.US Invesco Exchange 20260205 0 40.29 40.29 39.919 39.919 7700 39.919 down up incorrect
QVMM.US Invesco Exchange 20260205 0 32.7 32.79 32.549 32.549 2800 32.549 down up incorrect
QVMS.US Invesco Exchange 20260205 0 30.41 30.41 30.234 30.234 400 30.234 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260205 0 147.75 148.17 147.587 147.587 2100 147.587 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260205 0 38.69 38.69 38.18 38.35 356600 38.35 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260205 0 42.95 43.14 42.82 42.9 33400 42.9 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260205 0 75.42 75.46 75.42 75.4503 67709 75.209 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260205 0 21.11 21.24 21.1 21.17 6900 20.621 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260205 0 56.08 56.08 55.37 55.77 38000 55.77 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260205 0 37.73 37.9 37.66 37.85 3300 37.85 up up correct
RECS.US Columbia ETF Trust I 20260205 0 40.73 40.875 40.485 40.6 1358600 40.6 down down correct
REET.US iShares Global REIT ETF 20260205 0 25.82 26 25.75 25.92 1241600 25.92 up up correct
REK.US ProShares Short Real Estate 20260205 0 17 17 16.81 16.9 15300 16.9 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260205 0 10.22 10.4 9.59 9.7 626700 9.7 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260205 0 29.56 29.65 29.381 29.55 56200 29.55 down down correct
REW.US ProShares UltraShort Technology 20260205 0 12.14 12.42 11.87 12.36 96400 12.36 up up correct
REZ.US iShares Trust 20260205 0 84.29 85.02 83.81 84.58 93100 84.58 up up correct
RFCI.US ALPS ETF Trust 20260205 0 22.66 22.6849 22.65 22.6849 959 22.6085 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260205 0 64.28 64.28 64.05 64.11 2294 64.0502 down down correct
RFFC.US RiverFront Dynamic US Flex 20260205 0 68.97 68.97 68.767 68.767 3400 68.767 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260205 0 54.21 55.09 54.21 54.54 12700 54.54 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260205 0 139.47 139.47 137.91 138.26 8400 138.26 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260205 0 61.57 61.67 61.23 61.36 37494 61.36 down down correct
RHRX.US Starboard Investment Trust 20260205 0 18.89 18.94 18.76 18.777 2600 18.777 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260205 0 32.53 32.53 31.935 32.16 237412 32.16 down down correct
RHTX.US Starboard Investment Trust 20260205 0 19.34 19.34 19.057 19.057 300 19.057 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260205 0 9.64 9.65 9.56 9.62 47300 9.5351 down down correct
RIGS.US RiverFront Strategic Income Fund 20260205 0 23.03 23.105 23.03 23.0995 932 23.017 up up correct
RINF.US ProShares Inflation Expectations ETF 20260205 0 32.28 32.28 32.16 32.24 7400 32.24 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260205 0 30.07 30.07 29.88 29.888 2100 29.888 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260205 0 36.13 36.15 35.874 36.07 10600 35.8878 down down correct
RLY.US SSGA Active Trust 20260205 0 34 34.02 33.73 33.84 241800 33.84 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260205 0 31.42 31.42 31.2 31.277 18400 31.277 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260205 0 71.6 72.359 71.254 71.58 142700 71.58 down down correct
RODM.US Lattice Strategies Trust 20260205 0 39.09 39.31 39.09 39.15 83000 39.15 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260205 0 95.08 97.05 94.53 94.81 16400 94.81 down down correct
ROM.US ProShares Trust 20260205 0 84.91 86.22 82.3 83.02 51200 83.02 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260205 0 49.92 50.08 49.92 50.08 600 50.08 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260205 0 59.7 60.107 59.602 59.8 26700 59.8 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260205 0 22.44 22.54 22.42 22.5 26900 22.5 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260205 0 47.12 47.8 46.85 47.08 214200 47.08 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260205 0 110.83 111.17 109.66 110.21 108200 110.21 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260205 0 199.64 200.04 198.12 198.56 36587400 198.56 down down correct
RSPE.US Invesco Exchange 20260205 0 30.976 30.976 30.79 30.85 24700 30.85 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260205 0 39.15 39.15 38.358 38.49 183142 38.49 down down correct
RVNU.US DBX ETF Trust 20260205 0 24.595 24.7599 24.595 24.63 30821 24.5578 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260205 0 53.61 53.86 52.97 53.17 125900 53.17 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260205 0 135.16 136.21 134.38 134.77 16400 134.77 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260205 0 119.16 119.71 118.84 119.11 184900 119.11 down down correct
RWM.US ProShares Short Russell2000 20260205 0 15.65 15.86 15.47 15.81 33079700 15.81 up up correct
RWO.US SPDR Index Shares Funds 20260205 0 46.94 47.33 46.94 47.12 35900 47.12 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260205 0 101.89 102.82 101.52 102.44 480900 102.44 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260205 0 29.07 29.17 28.99 28.99 14600 28.99 down down correct
RXD.US ProShares UltraShort Health Care 20260205 0 9.01 9.11 9.01 9.11 1400 9.11 up up correct
RXI.US iShares Trust 20260205 0 204.49 204.49 202.89 203.43 16100 203.43 down down correct
RXL.US ProShares Ultra Health Care 20260205 0 52.38 52.64 51.41 51.55 8400 51.55 down up incorrect
RYJ.US Invesco Raymond James SB 20260205 0 77.84 77.84 77.7543 77.7543 230 77.7543 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260205 0 56.91 58 56.91 57.33 10700 57.33 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260205 0 133.84 134.69 132.67 132.89 7100 132.89 down down correct
SAA.US ProShares Trust 20260205 0 29.48 30.03 29.09 29.17 7400 29.17 down down correct
SAEF.US Schwab Strategic Trust 20260205 0 29.14 29.14 28.86 28.897 10600 28.897 down down correct
SBB.US ProShares Short SmallCap600 20260205 0 12.68 12.82 12.68 12.81 7300 12.81 up up correct
SBIO.US ALPS ETF Trust 20260205 0 50.89 51.62 48.88 48.92 28500 48.92 down down correct
SCC.US ProShares UltraShort Consumer Services 20260205 0 14.64 14.94 14.56 14.82 11900 14.82 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260205 0 49.715 51.189 49.715 51.189 400 51.189 up up correct
SCHA.US Schwab U.S. Small 20260205 0 30.13 30.46 29.81 29.91 3218900 29.91 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260205 0 26.25 26.37 26.05 26.11 11251900 26.11 down down correct
SCHC.US Schwab Strategic Trust 20260205 0 48.55 48.8 48.2 48.26 1143100 48.26 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260205 0 30.98 31.07 30.75 30.97 31348400 30.97 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260205 0 34.24 34.44 34.05 34.16 1903200 34.16 down down correct
SCHF.US Schwab Strategic Trust 20260205 0 25.45 25.6 25.33 25.39 15459600 25.39 down down correct
SCHG.US Schwab Strategic Trust 20260205 0 30.74 30.92 30.4 30.46 21685600 30.46 down down correct
SCHH.US Schwab U.S. REIT ETF 20260205 0 21.59 21.72 21.46 21.64 10948500 21.64 up up correct
SCHI.US Schwab 5 20260205 0 22.93 22.987 22.91 22.97 2900100 22.8774 up up correct
SCHJ.US Schwab 1 20260205 0 24.9 24.93 24.885 24.93 334100 24.838 up up correct
SCHK.US Schwab 1000 ETF 20260205 0 32.76 32.9 32.52 32.6 1522700 32.6 down down correct
SCHM.US Schwab U.S. Mid 20260205 0 31.8 32.09 31.63 31.71 1341400 31.71 down down correct
SCHO.US Schwab Short 20260205 0 24.35 24.37 24.34 24.37 3254026 24.2995 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260205 0 26.62 26.65 26.59 26.65 4074400 26.65 up up correct
SCHQ.US Schwab Long 20260205 0 31.56 31.74 31.51 31.73 548800 31.627 up up correct
SCHR.US Schwab Strategic Trust 20260205 0 25.02 25.07 25 25.07 2268833 24.9964 up up correct
SCHV.US Schwab Strategic Trust 20260205 0 31.49 31.58 31.33 31.41 4057600 31.41 down down correct
SCHX.US Schwab U.S. Large 20260205 0 26.83 26.93 26.62 26.68 31497800 26.68 down down correct
SCHY.US Schwab Strategic Trust 20260205 0 32.24 32.395 32.187 32.26 793100 32.26 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260205 0 23.36 23.41 23.34 23.41 2294747 23.3338 up up correct
SCJ.US iShares MSCI Japan Small 20260205 0 98.54 98.79 98.1 98.1 25200 98.1 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260205 0 16.02 16.36 15.9 16.05 1777400 16.05 up up correct
SCRD.US SCRD 20260205 0 42.05 42.05 42.03 42.03 402 41.8492 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260205 0 23.18 23.18 22.9 23.04 134100 23.04 down down correct
SDD.US ProShares UltraShort SmallCap600 20260205 0 10.8 10.95 10.8 10.95 500 10.95 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260205 0 32.52 32.63 32.3 32.3 5177 32.1605 down down correct
SDIV.US Global X SuperDividend ETF 20260205 0 25.83 25.885 25.6 25.64 770170 25.4454 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260205 0 65.97 65.97 65.14 65.45 22300 65.45 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260205 0 29.83 30.59 29.66 30.47 6148300 30.47 up down incorrect
SDP.US ProShares UltraShort Utilities 20260205 0 12.26 12.26 12.22 12.26 1300 12.26
SDS.US ProShares UltraShort S&P500 20260205 0 69.15 70.15 68.6 69.82 6764500 69.82 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260205 0 152.45 152.85 151.77 151.98 234700 151.98 down up incorrect
SEF.US ProShares Short Financials 20260205 0 31.45 31.73 31.45 31.68 10900 31.68 up down incorrect
SEIX.US Virtus ETF Trust II 20260205 0 23.15 23.17 23.12 23.13 37000 22.9973 down up incorrect
SFY.US Tidal ETF Trust 20260205 0 129.7 130.476 128.5 128.78 26800 128.78 down down correct
SFYF.US SoFi Social 50 ETF 20260205 0 52.73 52.87 52.13 52.296 6200 52.296 down down correct
SFYX.US Tidal ETF Trust 20260205 0 16.8 16.87 16.61 16.657 14300 16.657 down down correct
SGDJ.US Sprott Funds Trust 20260205 0 92.71 95.275 90.75 90.96 226000 90.96 down down correct
SGDM.US Sprott Gold Miners ETF 20260205 0 76 78.39 74.64 74.64 86400 74.64 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260205 0 46.04 46.74 45.66 45.82 9500200 45.82 down down correct
SGOV.US iShares Trust 20260205 0 100.41 100.41 100.4 100.4 20371200 100.1282 down down correct
SH.US ProShares Short S&P500 20260205 0 36.27 36.54 36.13 36.45 13607500 36.45 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260205 0 131.61 131.61 131.52 131.52 1666 131.1786 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260205 0 48.32 48.32 48.27 48.31 288324 48.1982 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260205 0 47.788 47.788 47.788 47.788 0 47.788
SHYG.US iShares Trust 20260205 0 42.73 42.7599 42.68 42.72 2907699 42.4768 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260205 0 44.78 44.82 44.7601 44.81 52052 44.5731 up up correct
SIFI.US Harbor Scientific Alpha Income 20260205 0 44.005 44.005 44.005 44.005 16 43.8458
SIHY.US Harbor ETF Trust 20260205 0 45.75 45.75 45.68 45.73 9700 45.5099 down down correct
SIJ.US ProShares UltraShort Industrials 20260205 0 9.69 9.72 9.58 9.66 8200 9.66 down down correct
SIL.US Global X Silver Miners ETF 20260205 0 93.8 97.12 91.51 91.95 4799800 91.95 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260205 0 31.23 32.62 30.51 30.56 15275900 30.56 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260205 0 44.46 44.46 43.87 43.964 1300 43.964 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260205 0 71.62 74.11 68.83 70 8972600 70 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260205 0 53.03 53.08 52.964 52.964 8100 52.9434 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260205 0 42 42.09 41.69 41.834 10100 41.8211 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260205 0 38.406 38.406 38.406 38.406 100 38.3539
SIXS.US 6 Meridian Small Cap Equity ETF 20260205 0 53.59 53.59 53.363 53.363 20100 53.3091 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260205 0 165.42 165.55 164.36 164.69 2400 164.69 down down correct
SJB.US ProShares Trust 20260205 0 15.3 15.32 15.29 15.29 128200 15.29 down down correct
SJNK.US SPDR Series Trust 20260205 0 25.25 25.26 25.22 25.23 5659032 25.0861 down down correct
SKF.US ProShares UltraShort Financials 20260205 0 26.44 27 26.24 26.91 12800 26.91 up down incorrect
SLV.US iShares Silver Trust 20260205 0 68.23 70.52 65.51 66.69 170928000 66.69 down up incorrect
SLX.US VanEck Vectors Steel ETF 20260205 0 96.52 96.88 95.13 95.62 96500 95.62 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260205 0 99.11 100.35 98.68 99.06 121900 99.06 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260205 0 99.44 100.07 98.53 98.84 224800 98.84 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260205 0 10.59 10.76 10.47 10.67 18500 10.67 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260205 0 4.39 4.39 4.17 4.36 32639 4.2428 down down correct
SMLF.US iShares MSCI USA Small 20260205 0 77.43 78.26 76.855 77.18 196500 77.18 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260205 0 20.101 20.21 20.08 20.106 4000 20.106 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260205 0 141.19 142.17 141.19 142.07 8700 142.07 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260205 0 50.65 50.75 50.65 50.72 204348 50.6004 up up correct
SMN.US ProShares Trust 20260205 0 10.24 10.72 10.24 10.58 22100 10.58 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260205 0 137.47 137.47 136.23 136.23 500 136.23 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260205 0 62.78 63 62.32 62.52 405400 62.52 down down correct
SOXL.US Direxion Shares ETF Trust 20260205 0 51.31 55.49 50.01 53.25 109350300 53.25 up up correct
SOXS.US Direxion Shares ETF Trust 20260205 0 2.31 2.37 2.13 2.24 49250400 44.8 down down correct
SOYB.US Teucrium Soybean 20260205 0 22.78 23 22.74 22.96 121600 22.96 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260205 0 25.72 25.81 25.72 25.8 2984411 25.718 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260205 0 29.33 29.41 29.32 29.4 952800 29.2787 up down incorrect
SPCX.US Collaborative Investment Series Trust 20260205 0 21.845 21.845 21.839 21.839 400 21.839 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260205 0 38.77 38.98 38.4 38.53 16600 38.53 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260205 0 9.51 9.577 9.461 9.55 71403100 9.55 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260205 0 37.45 37.509 37.14 37.2858 11641 37.1886 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260205 0 46.97 47.24 46.76 46.8 3977500 46.8 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260205 0 48.98 49.25 48.72 48.86 2556700 48.86 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260205 0 54.27 54.5 54.03 54.03 62100 54.03 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260205 0 9.35 9.35 9.2159 9.2299 63618 9.1796 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260205 0 78.46 78.8 77.99 78.13 51200 78.13 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260205 0 114.88 115.33 114.05 114.34 80700 114.34 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260205 0 118.81 119.75 116.81 117.87 738800 117.87 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260205 0 51.41 51.51 50.93 51.12 1084221 50.916 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260205 0 77.93 78.32 77.78 77.91 2513100 77.91 down down correct
SPHY.US SPDR Series Trust 20260205 0 23.65 23.66 23.61 23.64 7336700 23.5007 down down correct
SPIB.US SPDR Series Trust 20260205 0 33.8 33.88 33.79 33.87 4480998 33.7475 up up correct
SPIP.US SPDR Series Trust 20260205 0 26.05 26.1 26.04 26.09 244100 26.0796 up up correct
SPLB.US SPDR Series Trust 20260205 0 22.58 22.695 22.565 22.68 3881398 22.581 up up correct
SPLV.US Invesco Exchange 20260205 0 74.75 75.1 74.49 74.68 3681840 74.5477 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260205 0 22.46 22.51 22.44 22.51 1314000 22.4415 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260205 0 60.79 61.54 60.75 60.99 3841600 60.99 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260205 0 116.94 117.93 115.71 116.02 2104900 116.02 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260205 0 16.8 17.13 16.2 16.22 1667100 16.22 down down correct
SPRE.US Tidal ETF Trust 20260205 0 20.1 20.26 20.01 20.13 65200 20.0654 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260205 0 30.23 30.25 30.22 30.24 2691992 30.134 up up correct
SPSK.US Tidal ETF Trust 20260205 0 18.23 18.26 18.2 18.26 131100 18.2082 up up correct
SPSM.US SPDR Series Trust 20260205 0 50.22 50.72 49.9 50.09 3283700 50.09 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260205 0 28.78 28.84 28.75 28.83 2321295 28.747 up up correct
SPTL.US SPDR Series Trust 20260205 0 26.39 26.54 26.3322 26.53 7253645 26.4489 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260205 0 82.73 83.1 82.17 82.38 1108300 82.38 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260205 0 29.26 29.28 29.2415 29.28 1060457 29.1963 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260205 0 46.24 46.365 46.15 46.274 2100 46.274 up down incorrect
SPUS.US Tidal ETF Trust 20260205 0 50.38 50.58 49.9 50.03 988700 50.0045 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260205 0 182.7 183.75 179.94 180.92 24900 180.92 down up incorrect
SPVM.US Invesco Exchange 20260205 0 71.54 71.78 71.1201 71.2584 12422 71.2584 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260205 0 60.48 60.61 60.2 60.404 6400 60.404 down down correct
SPXE.US ProShares S&P 500 ex 20260205 0 73.08 73.36 72.989 72.989 900 72.989 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260205 0 216.86 219.45 211.87 213.47 6840300 213.47 down down correct
SPXN.US ProShares S&P 500 ex 20260205 0 73.569 73.569 73.569 73.569 500 73.569
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260205 0 35.92 36.705 35.495 36.44 15267030 36.44 up up correct
SPXT.US ProShares S&P 500 ex 20260205 0 106.62 106.97 105.87 106.58 16200 106.58 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260205 0 50.31 51.41 49.73 51.03 12871600 51.03 up up correct
SPXV.US ProShares S&P 500 ex 20260205 0 73.99 73.99 73.929 73.929 1000 73.929 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260205 0 680.94 683.69 675.79 677.62 113610800 677.62 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260205 0 41.73 41.97 41.68 41.78 15500 41.78 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260205 0 46.69 46.72 46.145 46.39 3232900 46.39 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260205 0 102.74 103.58 101.74 102.38 8923100 102.38 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260205 0 59.11 59.11 58.58 58.64 4586300 58.64 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260205 0 55.85 56.048 55.48 55.58 123200 55.58 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260205 0 40.63 40.64 40.535 40.57 8896077 40.3384 down down correct
SRS.US ProShares Trust 20260205 0 47.55 47.79 46.87 47.44 8100 47.44 down down correct
SRTY.US ProShares Trust 20260205 0 36.66 38.07 35.37 37.77 4279100 37.77 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260205 0 30.25 30.29 29.9038 30.05 97968 29.8344 down down correct
SSG.US ProShares UltraShort Semiconductors 20260205 0 31.53 32.2 30.16 31.8 316900 31.8 up up correct
SSO.US ProShares Ultra S&P500 20260205 0 57.38 57.84 56.53 56.81 6982300 56.81 down up incorrect
SSPY.US Syntax ETF Trust 20260205 0 90.92 90.92 90.49 90.528 400 90.528 down up incorrect
STIP.US iShares 0 20260205 0 102.84 102.87 102.8 102.85 704000 102.85 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260205 0 34.97 34.99 34.97 34.99 100 34.99 up down incorrect
STPZ.US PIMCO 1 20260205 0 53.9 53.91 53.86 53.91 74300 53.91 up down incorrect
SUB.US iShares Short 20260205 0 107.2 107.25 107.18 107.24 571016 107.0036 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260205 0 138.61 138.95 137.45 137.61 46900 137.61 down down correct
SVOL.US Simplify Volatility Premium ETF 20260205 0 16.95 17.089 16.73 16.88 1058000 16.578 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260205 0 32.33 32.37 32.2 32.21 13800 32.21 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260205 0 31.58 31.59 31.454 31.454 6000 31.454 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260205 0 10.15 10.32 10.15 10.28 12100 10.28 up up correct
SZNE.US Pacer Funds Trust 20260205 0 37.3 37.3 36.86 36.9364 4157 36.8893 down down correct
TAAG.US Trend Aggregation Growth ETF 20260205 0 0.0373 0.0373 0.0373 0.0373 0 0.0373
TAGG.US TagLikeMe Corp 20260205 0 43.18 43.18 43.01 43.11 94798 42.9577 down down correct
TAGS.US Teucrium Commodity Trust 20260205 0 22.86 23.1 22.81 23.08 4700 23.08 up up correct
TAN.US Invesco Exchange 20260205 0 56.52 57.45 55.75 55.83 1136570 55.83 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260205 0 50.82 50.84 50.74 50.76 49632 50.6022 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260205 0 24.21 24.25 24.05 24.05 136700 24.05 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260205 0 35 35.17 34.59 34.62 849900 34.62 down down correct
TBUX.US T. Rowe Price Exchange 20260205 0 49.9 49.92 49.89 49.91 184400 49.7441 up up correct
TBX.US ProShares Trust 20260205 0 27.97 27.97 27.88 27.88 6700 27.88 down down correct
TCHP.US T. Rowe Price Exchange 20260205 0 47.02 47.25 46.495 46.63 215700 46.63 down down correct
TDSB.US Exchange Listed Funds Trust 20260205 0 24.32 24.38 24.32 24.321 16900 24.321 up up correct
TDSC.US Exchange Listed Funds Trust 20260205 0 26.01 26.02 25.913 25.913 21200 25.913 down down correct
TDTF.US FlexShares iBoxx 5 20260205 0 24.1 24.12 24.08 24.11 194300 24.11 up down incorrect
TDTT.US FlexShares Trust 20260205 0 24.15 24.17 24.14 24.16 359400 24.16 up down incorrect
TDVG.US T. Rowe Price Exchange 20260205 0 46.13 46.17 45.84 45.93 64400 45.93 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260205 0 57.865 57.865 56.64 56.69 20900 56.69 down up incorrect
TECL.US Direxion Shares ETF Trust 20260205 0 99.51 102.27 94.81 96.11 2496200 96.11 down up incorrect
TECS.US Direxion Shares ETF Trust 20260205 0 19.77 20.69 19.26 20.47 6294500 20.47 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260205 0 47.2 47.29 46.8 46.97 13000 46.97 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260205 0 46.05 46.085 46.02 46.05 351694 45.915
TFLO.US iShares Treasury Floating Rate Bond ETF 20260205 0 50.51 50.51 50.5 50.51 1210800 50.3683
TGRW.US T. Rowe Price Growth Stock ETF 20260205 0 43.278 43.278 42.63 42.717 27900 42.717 down up incorrect
THD.US iShares MSCI Thailand ETF 20260205 0 64.04 64.25 63.67 63.85 70400 63.85 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260205 0 60.38 61.11 59.5 59.59 38800 59.59 down up incorrect
TINT.US ProShares Trust 20260205 0 36.85 36.945 36.85 36.945 200 36.945 up up correct
TINY.US ProShares Trust 20260205 0 61.47 61.47 60.826 60.826 700 60.826 down down correct
TIP.US iShares TIPS Bond ETF 20260205 0 110.41 110.58 110.34 110.56 2319200 110.56 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260205 0 19.17 19.19 19.165 19.18 156014 19.1691 up up correct
TIPZ.US PIMCO ETF Trust 20260205 0 53.14 53.25 53.14 53.25 5100 53.25 up up correct
TLH.US iShares Trust 20260205 0 101.38 101.89 101.21 101.87 1121860 101.5409 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260205 0 97.72 98.14 97.19 97.19 25200 97.19 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260205 0 68.81 69.43 68.61 68.95 31600 68.95 up up correct
TMF.US Direxion Shares ETF Trust 20260205 0 36.98 37.64 36.76 37.61 7873700 37.61 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260205 0 37.41 37.65 36.71 36.74 1182700 36.74 down down correct
TNA.US Direxion Shares ETF Trust 20260205 0 51.79 53.69 49.72 50.21 13244200 50.21 down down correct
TOK.US iShares MSCI Kokusai ETF 20260205 0 138.59 138.59 138.23 138.23 200 138.23 down down correct
TOLZ.US ProShares Trust 20260205 0 56.97 57.39 56.97 57.28 10200 57.28 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260205 0 40.21 40.2862 40.16 40.28 495894 40.1234 up up correct
TOTR.US T. Rowe Price Exchange 20260205 0 40.74 40.835 40.74 40.835 3200 40.6622 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260205 0 41.91 41.91 41.57 41.67 27100 41.524 down down correct
TPIF.US Timothy Plan International ETF 20260205 0 36.68 36.83 36.536 36.56 10700 36.5195 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260205 0 37.73 38.16 36.88 37.31 33600 37.31 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260205 0 44.46 44.77 44.29 44.401 14600 44.3271 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260205 0 38.26 38.47 38.07 38.456 91700 38.456 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260205 0 34.107 34.107 34.107 34.107 200 34.107
TSPA.US T. Rowe Price US Equity Research ETF 20260205 0 42.71 42.948 42.48 42.57 183000 42.57 down up incorrect
TTT.US ProShares Trust 20260205 0 66.46 66.46 65.96 65.96 3700 65.96 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260205 0 29.12 29.86 28.42 29.7 627900 29.7 up up correct
TYD.US Direxion Daily 7 20260205 0 25.14 25.39 25.09 25.35 38600 25.35 up up correct
TYO.US Direxion Daily 7 20260205 0 13.44 13.46 13.32 13.34 10800 13.34 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260205 0 6.5 6.75 6.27 6.69 104023900 6.69 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260205 0 25.07 25.43 24.64 24.67 35000 24.67 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260205 0 35.67 35.75 35.03 35.09 2000 35.09 down up incorrect
UBT.US ProShares Trust 20260205 0 16.53 16.74 16.48 16.73 46600 16.73 up down incorrect
UCC.US ProShares Trust 20260205 0 50.03 50.89 49.84 50.15 3000 50.15 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260205 0 29.33 29.34 29.33 29.34 500 29.34 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260205 0 22.76 22.96 22.24 22.72 1956500 22.72 down up incorrect
UCON.US First Trust Exchange 20260205 0 25.15 25.19 25.101 25.19 607781 25.1006 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260205 0 18.38 18.39 18.33 18.34 224100 18.34 down down correct
UDOW.US ProShares Trust 20260205 0 61.52 61.87 59.91 60.17 6434600 60.17 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260205 0 59.11 59.265 58.64 58.785 8800 58.785 down down correct
UGA.US United States Gasoline Fund LP 20260205 0 68.9 69.06 67.97 68.49 12000 68.49 down down correct
UGE.US ProShares Ultra Consumer Goods 20260205 0 21.18 21.18 20.57 20.72 79300 20.72 down down correct
UGL.US ProShares Trust II 20260205 0 67.28 69.33 66.11 66.6 8659600 66.6 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260205 0 47.42 47.545 47.405 47.54 164442 47.2191 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260205 0 69.37 69.76 69.37 69.4651 4459 69.4473 up up correct
UJB.US ProShares Ultra High Yield 20260205 0 79.13 79.24 79.11 79.24 5500 79.24 up up correct
ULE.US ProShares Trust II 20260205 0 13.31 13.33 13.19 13.2 4500 13.2 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260205 0 40.54 40.555 40.53 40.54 67459 40.4161
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260205 0 96.3805 96.3805 96.3805 96.3805 86 96.0731
UMDD.US ProShares UltraPro MidCap400 20260205 0 29.66 30.08 29.13 29.35 13000 29.35 down down correct
UMI.US USCF Midstream Energy Income Fund 20260205 0 52.92 53.47 52.88 53.46 15000 53.0222 up up correct
UNG.US United States Natural Gas Fund LP 20260205 0 13.54 13.68 12.92 13.52 17260000 13.52 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260205 0 7.49 7.57 7.37 7.52 25600 7.52 up up correct
UPRO.US ProShares UltraPro S&P500 20260205 0 113.79 115.19 111.2 112.03 8208900 112.03 down down correct
UPV.US ProShares Ultra FTSE Europe 20260205 0 96.63 96.63 96.63 96.63 700 96.63
UPW.US ProShares Ultra Utilities 20260205 0 21.91 22.12 21.83 21.98 49000 21.98 up up correct
URA.US Global X Funds 20260205 0 50 51.6 49.11 49.11 6526600 49.11 down down correct
URE.US ProShares Ultra Real Estate 20260205 0 61.62 61.62 61.02 61.02 700 61.02 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260205 0 66.883 69.49 65.54 65.72 1332000 65.72 down up incorrect
URTH.US iShares MSCI World ETF 20260205 0 187.41 188.15 186.13 186.46 612500 186.46 down up incorrect
URTY.US ProShares Trust 20260205 0 60.53 62.76 58.1 58.63 2110100 58.63 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260205 0 41.7001 41.88 41.36 41.85 2507 41.7005 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260205 0 81.15 81.27 80.4 80.72 12300 80.72 down up incorrect
USD.US ProShares Ultra Semiconductors 20260205 0 49.97 52.0136 48.48 49.36 1138131 49.36 down up incorrect
USDU.US WisdomTree Trust 20260205 0 25.69 25.73 25.67 25.72 255200 25.72 up up correct
USFR.US WisdomTree Trust 20260205 0 50.37 50.37 50.36 50.37 4910040 50.2254
USL.US United States 12 Month Oil Fund LP 20260205 0 36.21 36.4 36 36.25 3200 36.25 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260205 0 42.33 42.33 42.33 42.33 100 42.33
USO.US United States Oil Fund LP 20260205 0 76.86 77.31 75.88 76.69 5989500 76.69 down down correct
USRT.US iShares Core U.S. REIT ETF 20260205 0 59.11 59.65 58.95 59.5 163200 59.5 up up correct
USSG.US DBX ETF Trust 20260205 0 62.83 63.06 62.4 62.61 26200 62.61 down down correct
UST.US ProShares Ultra 7 20260205 0 43.58 43.76 43.58 43.76 2800 43.76 up up correct
USTB.US VictoryShares USAA Core Short 20260205 0 51.03 51.08 51.0201 51.08 186285 50.7077 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260205 0 97.81 98.4436 97.16 97.3344 67495 97.0459 down down correct
UTES.US ETFis Series Trust I 20260205 0 74.92 75.5 74.6 75.29 231300 75.29 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260205 0 41.35 41.66 40.36 41.09 128300 41.09 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260205 0 27.01 27.09 27 27.09 1840300 27.09 up up correct
UWM.US ProShares Ultra Russell2000 20260205 0 51.42 52.7 50.08 50.41 1210900 50.41 down down correct
UXI.US ProShares Ultra Industrials 20260205 0 54.53 54.53 53.81 54.05 22100 54.05 down down correct
UYG.US ProShares Ultra Financials 20260205 0 87.59 87.62 85.77 85.96 8700 85.96 down down correct
UYM.US ProShares Ultra Basic Materials 20260205 0 31.42 31.42 29.92 30.1 61300 30.1 down down correct
VALQ.US American Century ETF Trust 20260205 0 68.54 68.7901 68.53 68.66 4173 68.4522 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260205 0 233.59 233.8 229.06 229.55 76200 229.55 down down correct
VB.US Vanguard Small 20260205 0 270.05 272.77 268.21 268.96 704000 268.96 down down correct
VBK.US Vanguard Small 20260205 0 305.81 310.86 302.83 304.27 198300 304.27 down down correct
VBND.US ETF Series Solutions 20260205 0 43.93 44.113 43.91 44.113 12337 43.9936 up up correct
VBR.US Vanguard Small 20260205 0 227.05 228.62 225.93 226.7 403000 226.7 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260205 0 14.61 15.03 14.59 14.84 9547 14.84 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260205 0 28.02 28.36 28.005 28.098 8800 28.098 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260205 0 392.6 392.85 387.45 388.59 48900 388.59 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260205 0 237.93 238.16 235.45 236.13 228900 236.13 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260205 0 146.9 147.36 144.36 146.58 823600 146.58 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260205 0 66.06 66.48 65.8 65.9 23248900 65.9 down down correct
VEGA.US AdvisorShares Trust 20260205 0 49.56 49.73 49.48 49.5 5700 49.5 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260205 0 43.84 44.01 43.47 43.47 20000 43.47 down down correct
VEGN.US US Vegan Climate ETF 20260205 0 59.14 59.41 59.07 59.147 6200 59.147 up up correct
VEU.US Vanguard FTSE All 20260205 0 77.6 78.08 77.28 77.37 6668900 77.37 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260205 0 132.08 132.47 130.41 130.59 580800 130.59 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260205 0 87.08 87.51 86.75 86.77 3019100 86.77 down down correct
VGT.US Vanguard World Fund 20260205 0 716.59 723.36 705.71 708.53 767900 708.53 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260205 0 287.65 290.55 285.71 285.92 189300 285.92 down down correct
VIDI.US ETF Series Solutions 20260205 0 36.72 36.89 36.58 36.72 19800 36.72
VIG.US Vanguard Specialized Funds 20260205 0 226.02 226.61 224.26 224.62 1933700 224.62 down down correct
VIOG.US Vanguard S&P Small 20260205 0 127.16 129.26 127.16 127.75 26400 127.75 up up correct
VIOO.US Vanguard Admiral Funds 20260205 0 118.78 119.99 118.18 118.61 144200 118.61 down down correct
VIOV.US Vanguard S&P Small 20260205 0 106.98 107.37 105.8 106.45 106000 106.45 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260205 0 325.61 327.75 324.22 325.59 85500 325.59 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260205 0 221.55 222.14 220.72 221.27 6700 221.27 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260205 0 49.2 49.22 49.18 49.21 640399 49.0228 up down incorrect
VNQ.US Vanguard Specialized Funds 20260205 0 90.76 91.33 90.24 90.82 3588500 90.82 up up correct
VNSE.US Natixis ETF Trust II 20260205 0 38.552 38.552 38.552 38.552 100 38.552
VO.US Vanguard Mid 20260205 0 296.26 297.02 293.33 293.89 871600 293.89 down down correct
VOE.US Vanguard Mid 20260205 0 188.16 188.6 186.7 187.1 380100 187.1 down down correct
VOO.US Vanguard S&P 500 ETF 20260205 0 626.24 628.75 621.5 623.1 11714700 623.1 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260205 0 428.14 431.5 423.9 426.4 394000 426.4 down down correct
VOOV.US Vanguard Admiral Funds 20260205 0 212.89 213.22 211.39 211.69 133300 211.69 down down correct
VOT.US Vanguard Mid 20260205 0 269.24 270.28 265.45 266.28 303500 266.28 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260205 0 189.26 192.39 187.97 191.38 289100 191.38 up down incorrect
VPC.US ETFis Series Trust I 20260205 0 17.25 17.25 16.94 17.05 13500 17.05 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260205 0 99.09 99.76 98.74 98.87 1226600 98.87 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260205 0 187.46 188.11 186.1 187.11 257600 187.11 down down correct
VRAI.US Virtus Real Asset Income ETF 20260205 0 25.03 25.17 25.019 25.066 1100 25.066 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260205 0 24.43 24.44 24.42 24.43 387670 24.3289
VSLU.US ETF Opportunities Trust 20260205 0 43.97 44.04 43.73 43.88 76900 43.88 down down correct
VSS.US Vanguard FTSE All 20260205 0 151.98 152.83 151.17 151.26 235400 151.26 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260205 0 144.01 144.71 143.12 143.37 8561300 143.37 down down correct
VTEB.US Vanguard Tax 20260205 0 50.63 50.67 50.6 50.62 11398490 50.4728 down down correct
VTI.US Vanguard Index Funds 20260205 0 335.84 337.23 333.19 333.9 8838501 333.9 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260205 0 202.94 203.59 202.02 202.45 6084400 202.45 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260205 0 462.07 464.72 456.95 458.88 2407800 458.88 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260205 0 64.46 64.79 64.19 64.19 11500 64.19 down down correct
VV.US Vanguard Large 20260205 0 313.1 314.28 310.75 311.5 493900 311.5 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260205 0 56.16 56.52 55.9 56.04 11123600 56.04 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260205 0 212.17 214.34 209.93 210.57 291900 210.57 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260205 0 152.46 153.15 151.68 151.99 2244900 151.99 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260205 0 48.48 48.48 46.505 47.05 29900 47.05 down down correct
WBIF.US Absolute Shares Trust 20260205 0 31.96 32 31.765 31.765 2800 31.765 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260205 0 24 24 23.87 23.87 1424 23.854 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260205 0 35.18 35.18 35.121 35.121 500 35.121 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260205 0 34.835 34.835 34.55 34.75 8900 34.75 down up incorrect
WDIV.US SPDR Index Shares Funds 20260205 0 80.35 80.58 80.19 80.21 10600 80.21 down up incorrect
WEAT.US Teucrium Wheat 20260205 0 20.58 20.9187 20.5 20.87 275763 20.87 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260205 0 20.08 20.63 19.45 19.77 437400 19.77 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260205 0 26.65 27.26 25.84 26.94 151300 26.94 up up correct
WIP.US SPDR FTSE International Government Inflation 20260205 0 40.57 40.58 40.36 40.36 91650 40.2033 down down correct
WLTH.US WLTH 20260205 0 8.72 8.79 7.91 8.16 1146400 8.16 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260205 0 41.2 41.2 41.16 41.16 700 41.16 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260205 0 38.18 39.02 38.11 38.28 59000 38.28 up down incorrect
WWJD.US Inspire International ESG ETF 20260205 0 38.38 38.53 38.255 38.33 39000 38.33 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260205 0 260.37 266.49 258.93 259.38 313200 259.38 down down correct
XBI.US SPDR S&P Biotech ETF 20260205 0 124.23 126.62 120.28 120.72 14456700 120.72 down down correct
XCEM.US Columbia EM Core ex 20260205 0 41.66 42.06 41.53 41.71 255900 41.71 up up correct
XCLR.US Global X S&P 500® Collar 95 20260205 0 26.81 26.81 26.81 26.81 100 26.81
XDIV.US Metaurus Equity Component Trust 20260205 0 27.58 27.76 27.47 27.47 5000 27.47 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260205 0 100.29 101.16 97.22 99.5 95400 99.5 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260205 0 114.97 115.92 114.39 115.31 2134900 115.31 up up correct
XHE.US SPDR Series Trust 20260205 0 84.99 85.51 84.16 84.16 12900 84.16 down down correct
XHS.US SPDR Series Trust 20260205 0 106.22 106.22 105.77 105.83 1400 105.83 down down correct
XITK.US SPDR Series Trust 20260205 0 150.49 152.18 147.742 147.742 2200 147.742 down down correct
XLB.US Materials Select Sector SPDR Fund 20260205 0 51.38 51.52 50.36 50.5 25667300 50.5 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260205 0 115.2 116.67 114.54 116.21 15513700 116.21 up up correct
XLE.US The Select Sector SPDR Trust 20260205 0 52.26 52.49 51.435 52.21 54235648 52.21 down down correct
XLF.US Financial Select Sector SPDR Fund 20260205 0 53.94 54.06 53.18 53.29 64475000 53.29 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260205 0 57.65 57.86 57.09 57.29 8394100 57.29 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260205 0 168.25 169.32 167.45 168.37 18699300 168.37 up up correct
XLK.US Technology Select Sector SPDR Fund 20260205 0 137.22 138.48 135.08 135.63 42950900 135.63 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260205 0 87.58 87.64 86.47 86.92 38772900 86.92 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260205 0 41.34 41.505 40.995 41.23 9894800 41.23 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260205 0 61.02 61.39 60.69 61.04 59600 61.04 up up correct
XLU.US The Select Sector SPDR Trust 20260205 0 43.22 43.37 42.87 43.1 31475400 43.1 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260205 0 155.46 156.97 154.68 154.84 21421600 154.84 down down correct
XLY.US The Select Sector SPDR Trust 20260205 0 118.55 118.83 117.07 117.51 13290005 117.51 down down correct
XME.US SPDR Series Trust 20260205 0 117.97 120.4 115.26 115.66 3187700 115.66 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260205 0 106.44 107.79 106.43 106.65 371100 106.65 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260205 0 64.98 65.55 64.98 65.26 75400 65.26 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260205 0 140.34 142.71 140.34 141.81 232800 141.81 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260205 0 68.83 69.03 68.36 68.54 35400 68.54 down down correct
XNTK.US SPDR NYSE Technology ETF 20260205 0 262.51 265.56 259.73 261.57 34300 261.57 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260205 0 142 143 139.16 141.46 4381400 141.46 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260205 0 57.975 58.58 57.5183 57.5183 1839 57.5183 down down correct
XPH.US SPDR Series Trust 20260205 0 56.34 57.84 55.51 55.67 143000 55.67 down down correct
XPND.US First Trust Exchange 20260205 0 33.66 33.7 33.39 33.466 5500 33.466 down down correct
XPP.US ProShares Ultra FTSE China 50 20260205 0 26.41 26.41 25.76 25.78 1800 25.78 down down correct
XRLV.US Invesco S&P 500 ex 20260205 0 56.65 56.94 56.57 56.6192 3925 56.5263 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260205 0 17.81 17.81 17.704 17.704 9600 17.5296 down down correct
XRT.US SPDR S&P Retail ETF 20260205 0 88.85 89.37 87.01 87.26 4807200 87.26 down down correct
XSD.US SPDR Series Trust 20260205 0 340.43 349.31 338 345.95 32900 345.95 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260205 0 49.44 49.87 49.44 49.74 8800 49.74 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260205 0 77.21 78.64 77.21 77.8 238300 77.8 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260205 0 41.25 41.68 41.12 41.32 70200 41.32 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260205 0 63.13 63.63 62.67 62.96 57700 62.96 down down correct
XSW.US SPDR S&P Software & Services ETF 20260205 0 153.97 155.81 147.5 148.25 91100 148.25 down down correct
XTL.US SPDR Series Trust 20260205 0 161.4 163.69 160.6 160.82 16500 160.82 down down correct
XTN.US SPDR S&P Transportation ETF 20260205 0 104.94 104.94 102.75 103.22 65500 103.22 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260205 0 23.099 23.099 23.099 23.099 100 23.099
XYLD.US Global X Funds 20260205 0 40.32 40.46 40.1 40.21 784200 39.8759 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260205 0 27.52 27.52 27.22 27.23 8200 27.1178 down down correct
YANG.US Direxion Shares ETF Trust 20260205 0 24.08 24.91 23.79 24.83 1803200 24.83 up up correct
YCL.US ProShares Ultra Yen 20260205 0 18.92 18.98 18.87 18.87 59100 18.87 down down correct
YCS.US ProShares UltraShort Yen 20260205 0 51.34 51.51 51.27 51.38 31200 51.38 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260205 0 42.4 43.02 41.13 41.25 3270300 41.25 down down correct
YLD.US Principal Exchange 20260205 0 19.04 19.0699 19.005 19.01 118443 18.8991 down down correct
YOLO.US AdvisorShares Trust 20260205 0 2.91 2.962 2.81 2.81 50400 2.81 down down correct
YXI.US ProShares Short FTSE China 50 20260205 0 20.2 20.46 20.17 20.46 7600 20.46 up up correct
YYY.US Amplify ETF Trust 20260205 0 11.58 11.63 11.53 11.54 514160 11.4232 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260205 0 22.38 22.45 22.205 22.22 13200 22.22 down down correct
ZIG.US ETF Series Solutions 20260205 0 39.28 39.28 38.83 38.872 1000 38.872 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260205 0 63.82 64.41 63.55 64.41 1061800 64.41 up up correct
ZSL.US ProShares Trust II 20260205 0 2.77 2.98 2.63 2.92 35027541 29.2 up down incorrect
ZZZ.US TEST TICKER FOR UTP 20260205 0 27.71 27.71 27.3009 27.3009 867 27.3009 down up incorrect

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