CollectAI

close-nyse_etfs

2026/02/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260212 0 24.97 24.97 24.97 24.97 700 24.8764
AAAU.US Goldman Sachs Physical Gold ETF 20260212 0 49.92 50.05 48.12 48.48 5716300 48.48 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260212 0 39.35 39.35 38.715 38.715 8800 38.715 down up incorrect
ACES.US ALPS Clean Energy ETF 20260212 0 36.17 36.19 34.27 34.35 75600 34.35 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260212 0 41.9 41.97 41.775 41.775 2600 41.775 down up incorrect
ACVF.US ETF Opportunities Trust 20260212 0 50.54 50.596 49.64 49.641 2600 49.641 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260212 0 19.152 19.24 18.845 18.845 3700 18.845 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260212 0 29.36 29.83 28.35 28.57 60800 28.57 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260212 0 40.97 41.052 40.12 40.135 192200 40.135 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260212 0 37.73 37.88 36.795 36.984 82100 36.984 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260212 0 35.02 35.02 34.16 34.27 9400 34.27 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260212 0 100.4 100.7 100.3916 100.67 11167540 100.3559 up up correct
AGGY.US WisdomTree Trust 20260212 0 44.27 44.4099 44.27 44.38 59962 44.2406 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260212 0 29.92 29.93 29.45 29.56 37200 29.56 down down correct
AGQ.US ProShares Trust II 20260212 0 156.38 158.36 124.27 125.71 11030100 125.71 down down correct
AGZ.US iShares Agency Bond ETF 20260212 0 110.22 110.4899 110.22 110.4824 11805 110.1647 up up correct
AHYB.US American Century ETF Trust 20260212 0 46.88 46.88 46.78 46.787 1100 46.5577 down down correct
AIEQ.US AI Powered Equity ETF 20260212 0 46.415 46.415 45.51 45.535 3000 45.535 down down correct
ALTL.US Pacer Funds Trust 20260212 0 45.38 45.52 45.07 45.0722 10078 45.0069 down down correct
AMAX.US Starboard Investment Trust 20260212 0 8.08 8.12 7.99 8 28500 7.9206 down down correct
AMLP.US ALPS ETF Trust 20260212 0 50.64 50.96 50.05 50.27 1677300 50.27 down down correct
AMOM.US QRAFT AI 20260212 0 51.96 51.96 50.72 50.72 3800 50.72 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260212 0 21.0503 21.0503 21.0503 21.0503 0 20.741
AMZA.US InfraCap MLP ETF 20260212 0 44.06 44.408 43.35 43.35 44054 43.0214 down up incorrect
ANEW.US ProShares Trust 20260212 0 48.823 48.823 48.823 48.823 100 48.823
AOA.US iShares Trust 20260212 0 93.49 93.76 92.28 92.34 114400 92.34 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260212 0 41.12 41.12 40.885 40.89 316341 40.8123 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260212 0 48.98 49.14 48.69 48.85 73900 48.85 down down correct
AOR.US iShares Trust 20260212 0 67.33 67.38 66.67 66.7 723900 66.7 down down correct
ARB.US AltShares Trust 20260212 0 29.26 29.26 29.145 29.169 2400 29.169 down down correct
ARGT.US Global X Funds 20260212 0 96.87 97.48 90.91 91.29 208600 91.29 down down correct
ARKF.US ARK ETF Trust 20260212 0 38.9 38.95 36.56 36.97 534500 36.97 down down correct
ARKK.US ARK ETF Trust 20260212 0 71.4 71.4 67.59 68.45 14553700 68.45 down down correct
ARKW.US ARK Next Generation Internet ETF 20260212 0 126.265 126.265 119.36 120.8 200300 120.8 down down correct
ASEA.US Global X Funds 20260212 0 20.32 20.47 20.22 20.27 31100 20.27 down down correct
ASHR.US DBX ETF Trust 20260212 0 34.09 34.09 33.75 33.82 8187600 33.82 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260212 0 44.17 44.17 43.67 43.68 22000 43.68 down down correct
ATFV.US Alger 35 ETF 20260212 0 33.96 33.99 33.285 33.44 14100 33.44 down down correct
AUSF.US Global X Funds 20260212 0 49.85 50.1 49.34 49.51 168800 49.51 down down correct
AVDE.US American Century ETF Trust 20260212 0 91.46 91.482 90.076 90.28 1005500 90.1787 down down correct
AVDV.US American Century ETF Trust 20260212 0 108.63 108.855 107.055 107.32 850700 107.1932 down down correct
AVEM.US American Century ETF Trust 20260212 0 87.56 87.56 85.79 85.95 1621000 85.8888 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260212 0 65.55 65.55 64.37 64.6 79300 64.5308 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260212 0 42.1 42.21 42.1 42.21 178700 42.0671 up up correct
AVIV.US Avantis International Large Cap 20260212 0 79.66 79.72 78.41 78.69 78229 78.5866 down down correct
AVLV.US American Century ETF Trust 20260212 0 84.24 84.74 82.64 82.76 1028900 82.5258 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260212 0 46.79 46.87 46.77 46.85 2800 46.7209 up up correct
AVRE.US AVRE 20260212 0 46.9 47.19 46.64 46.65 38000 46.6116 down down correct
AVSF.US American Century ETF Trust 20260212 0 47.14 47.206 47.131 47.195 47800 47.0388 up up correct
AVUS.US American Century ETF Trust 20260212 0 117.91 118.27 115.49 115.66 851700 115.4126 down down correct
AVUV.US American Century ETF Trust 20260212 0 116.03 116.56 112.14 113.39 1353000 113.0987 down down correct
AWAY.US ETFMG Travel Tech ETF 20260212 0 18.05 18.06 17.44 17.55 13300 17.55 down down correct
BAB.US Invesco Exchange 20260212 0 27.34 27.4968 27.25 27.38 849898 27.2919 up up correct
BAR.US GraniteShares Gold Trust 20260212 0 49.84 49.97 48.05 48.4 1886000 48.4 down down correct
BATT.US Amplify ETF Trust 20260212 0 15.9 15.9 15.296 15.31 41000 15.31 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260212 0 40.98 40.98 39.615 40.3 19000 40.3 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260212 0 116.16 116.25 112.88 113.24 22600 113.24 down down correct
BBP.US ETFis Series Trust I 20260212 0 82.25 82.25 80.852 81.015 4900 81.015 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260212 0 78.285 78.39 77.875 78.144 2800 78.144 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260212 0 33.32 33.41 32.8 32.8 90500 32.8 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260212 0 21.25 21.29 20.85 20.9 1389800 20.9 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260212 0 23.08 23.08 22.19 22.454 1100 22.454 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260212 0 16.29 16.29 15.93 15.93 500 15.93 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260212 0 11.45 11.45 11.19 11.3 44000 11.3 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260212 0 32.85 32.85 32.829 32.829 400 32.829 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260212 0 3.04 3.375 3.04 3.34 112565 66.8 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260212 0 18.17 18.2 17.65 17.65 17900 17.65 down down correct
BFOR.US Barron's 400 ETF 20260212 0 87.94 88.22 86.08 86.24 7700 86.24 down down correct
BIBL.US Northern Lights Fund Trust IV 20260212 0 50.53 50.74 49.27 49.4 56900 49.4 down up incorrect
BIGY.US ETF Series Solutions 20260212 0 51.7 51.7 50.843 50.843 15500 50.3323 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260212 0 91.48 91.48 91.47 91.47 6366300 91.2273 down up incorrect
BILS.US SPDR Series Trust 20260212 0 99.3 99.3 99.29 99.29 671800 99.0182 down up incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260212 0 9.39 9.435 8.99 9.04 61325800 9.0257 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260212 0 19.35 19.43 18.37 18.58 340700 18.58 down up incorrect
BIV.US Vanguard Intermediate 20260212 0 78.1 78.34 78.03 78.34 2186041 78.0908 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260212 0 13.81 13.9 13.55 13.61 3529900 13.61 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260212 0 42.67 42.76 42.619 42.76 53100 42.623 up up correct
BKEM.US BNY Mellon ETF Trust 20260212 0 85.09 85.09 84.07 84.479 7500 84.479 down down correct
BKF.US iShares MSCI BRIC ETF 20260212 0 45.18 45.19 44.54 44.66 12300 44.66 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260212 0 48.34 48.34 48.19 48.19 14600 47.9452 down down correct
BKIE.US BNY Mellon International Equity ETF 20260212 0 101.19 101.19 99.737 99.98 28200 99.98 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260212 0 132.73 132.868 130.05 130.17 95000 130.17 down down correct
BKLN.US Invesco Exchange 20260212 0 20.7 20.71 20.6 20.62 26452529 20.5195 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260212 0 119.18 119.18 115.803 116.17 7200 116.17 down down correct
BKSE.US BNY Mellon ETF Trust 20260212 0 122.08 122.08 119.07 119.118 4500 119.118 down down correct
BKUI.US BNY Mellon ETF Trust 20260212 0 49.825 49.83 49.82 49.83 18100 49.6704 up up correct
BLES.US Northern Lights Fund Trust IV 20260212 0 47.31 47.31 46.375 46.44 11900 46.44 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260212 0 54.62 54.68 52.34 52.66 544900 52.66 down down correct
BLV.US Vanguard Long 20260212 0 70.34 70.81 70.3 70.76 951220 70.5116 up up correct
BMED.US BlackRock Future Health ETF 20260212 0 30.599 30.61 30.35 30.35 4100 30.35 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260212 0 22.51 22.54 22.47 22.53 27282 22.4602 up up correct
BNDD.US BNDD 20260212 0 97.887 97.887 97.887 97.887 400 97.5939
BNKD.US MicroSectors U.S. Big Banks Index 20260212 0 9.077 10.191 9.077 10.12 1760 50.6 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260212 0 35.67 35.67 31.01 31.61 23500 31.61 down down correct
BNO.US United States Brent Oil Fund LP 20260212 0 32.53 32.56 31.62 31.88 667200 31.88 down down correct
BOAT.US SonicShares Global Shipping ETF 20260212 0 37.57 37.75 36.84 37.13 26100 37.13 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260212 0 20.04 20.21 18.91 19.01 7906400 19.01 down down correct
BOND.US PIMCO Active Bond Exchange 20260212 0 93.75 93.9999 93.73 93.98 455843 93.5926 up up correct
BOUT.US Innovator ETFs Trust 20260212 0 39.86 39.9 39.81 39.81 1900 39.81 down down correct
BRF.US VanEck Vectors ETF Trust 20260212 0 19.38 19.38 18.77 18.79 19100 18.79 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260212 0 119.44 120.06 113.66 115.21 82700 115.21 down down correct
BSV.US Vanguard Short 20260212 0 78.88 78.98 78.86 78.98 2475543 78.7394 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260212 0 13.86 14.18 13.85 14.13 599100 14.13 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260212 0 57.2 57.2 55.77 55.93 13100 55.93 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260212 0 222.045 222.97 198.325 200.55 3104000 20.055 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260212 0 31.11 31.11 29.81 30.01 204800 30.01 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260212 0 23.02 23.055 22.98 23.04 246884 22.999 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260212 0 28.08 28.08 27.95 28.005 581721 27.9619 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260212 0 22.9 22.925 22.8801 22.92 43383 22.8231 up up correct
BZQ.US ProShares Trust 20260212 0 9.91 10.36 9.86 10.27 43100 10.27 up down incorrect
CANE.US Teucrium Sugar 20260212 0 9.02 9.06 8.97 9.04 125500 9.04 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260212 0 33.16 33.16 32.79 32.793 17500 32.793 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260212 0 23.205 23.24 23.16 23.2 2937 23.1725 down up incorrect
CBSE.US Listed Funds Trust 20260212 0 42.925 42.925 41.73 41.754 4700 41.754 down up incorrect
CCOR.US Core Alternative ETF 20260212 0 27.41 27.48 27.37 27.394 6700 27.394 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260212 0 52.46 52.67 49 49.27 1287700 49.27 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260212 0 19.11 19.44 19.02 19.41 17300 19.1741 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260212 0 19.46 19.53 19.46 19.51 5400 19.51 up up correct
CGW.US Invesco Exchange 20260212 0 68.08 68.56 67.96 68.07 59400 68.07 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260212 0 22.39 22.42 21.99 22.1 161400 22.1 down up incorrect
CHGX.US ETF Series Solutions 20260212 0 28.4759 28.55 27.888 27.888 3221 27.888 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260212 0 21.33 21.33 20.87 21.02 37600 21.02 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260212 0 24.07 24.115 23.67 23.6807 16465 23.6807 down down correct
CMBS.US iShares Trust 20260212 0 49.29 49.54 49.17 49.43 41701 49.2837 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260212 0 53.15 53.18 52.235 52.27 82400 52.27 down down correct
CMF.US iShares Trust 20260212 0 58.03 58.13 58.025 58.11 541610 57.9686 up up correct
CNBS.US Amplify ETF Trust 20260212 0 24.32 24.4 23.29 23.29 8800 23.29 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260212 0 101.3 101.3 97.41 97.41 6800 97.41 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260212 0 46.07 46.225 45.57 45.57 46400 45.57 down down correct
COM.US Direxion Shares ETF Trust 20260212 0 31.3 31.33 30.886 30.92 13200 30.92 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260212 0 23 23 22.57 22.61 41900 22.61 down down correct
COPX.US Global X Copper Miners ETF 20260212 0 91.57 91.57 86.1 87.15 4338000 87.15 down down correct
CORN.US Teucrium Commodity Trust 20260212 0 17.5 17.64 17.5 17.62 70500 17.62 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260212 0 98.43 98.7068 98.43 98.65 50424 98.2717 up down incorrect
CPER.US United States Copper Index Fund LP 20260212 0 36.65 36.75 35.42 35.51 2255200 35.51 down up incorrect
CQQQ.US Invesco China Technology ETF 20260212 0 53.86 53.89 52.36 52.6 1495700 52.6 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260212 0 45.57 45.57 44.2 44.5 39600 44.5 down down correct
CRBN.US iShares Trust 20260212 0 239.5 239.5 235.58 235.58 6600 235.58 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260212 0 12.7 12.7 11.83 12.06 47800 12.06 down down correct
CSD.US Invesco S&P Spin 20260212 0 117.09 117.67 113.89 113.89 3600 113.89 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260212 0 38.57 38.58 38 38.043 1400 38.043 down down correct
CURE.US Direxion Shares ETF Trust 20260212 0 112.6 115 110.99 112.08 50200 112.08 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260212 0 32.95 32.95 32.62 32.72 5600 32.72 down down correct
CVY.US Invesco Zacks Multi 20260212 0 28.73 28.81 28.21 28.37 2300 28.37 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260212 0 94.8 95.1 93.61 93.91 753483 93.7643 down down correct
CWEB.US Direxion Shares ETF Trust 20260212 0 38.39 38.39 35.72 36.43 501500 36.43 down down correct
CWI.US SPDR MSCI ACWI ex 20260212 0 39.54 39.57 38.91 39.05 271300 39.05 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260212 0 67.17 67.31 66.31 66.35 26700 66.35 down down correct
CZA.US Invesco Zacks Mid 20260212 0 117.75 117.75 115.79 115.79 1100 115.79 down down correct
DAT.US ProShares Big Data Refiners ETF 20260212 0 36.83 36.96 36.83 36.96 1300 36.96 up up correct
DBA.US Invesco DB Multi 20260212 0 25.87 25.92 25.79 25.89 264900 25.89 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260212 0 44.81 44.81 44.23 44.36 13500 44.36 down down correct
DBB.US Invesco DB Multi 20260212 0 24.11 24.17 23.56 23.59 242300 23.59 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260212 0 24.28 24.3 23.77 23.8 1756500 23.8 down down correct
DBE.US Invesco DB Energy Fund 20260212 0 19.52 19.52 19.03 19.16 29800 19.16 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260212 0 51.68 51.73 51.11 51.28 553100 51.28 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260212 0 36.33 36.33 35.29 35.34 26200 35.34 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260212 0 50.75 50.75 50.12 50.23 26400 50.23 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260212 0 58.48 58.52 57.856 57.902 7300 57.902 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260212 0 108.22 108.22 107 107.35 18800 107.35 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260212 0 30.66 30.66 30.005 30.16 2070500 30.16 down down correct
DBO.US Invesco DB Oil Fund 20260212 0 13.76 13.76 13.35 13.45 634800 13.45 down down correct
DBP.US Invesco DB Precious Metals Fund 20260212 0 119.68 119.75 114.17 114.17 22100 114.17 down down correct
DDM.US ProShares Ultra Dow30 20260212 0 61.82 62.15 59.69 59.71 424400 59.71 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260212 0 21.718 21.79 21.71 21.785 237900 21.7104 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260212 0 40.45 40.45 40.141 40.299 3000 40.299 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260212 0 38.28 38.28 37.575 37.575 500 37.575 down down correct
DEM.US WisdomTree Trust 20260212 0 51.61 51.68 51.01 51.1 338300 51.1 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260212 0 37.66 37.96 36.72 37.01 69047 36.9999 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260212 0 62.99 63.268 62 62 9200 62 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260212 0 67.85 68.17 67.74 67.82 3500 67.82 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260212 0 41.48 41.565 40.595 40.65 3036100 40.65 down up incorrect
DFAE.US Dimensional ETF Trust 20260212 0 36.75 36.75 36.08 36.13 907100 36.13 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260212 0 41.94 41.99 41.38 41.46 1945200 41.46 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260212 0 76.65 76.978 74.39 74.87 571100 74.87 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260212 0 67.11 67.46 65.13 65.73 682500 65.73 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260212 0 48.15 48.25 47.155 47.21 1760000 47.21 down down correct
DFCF.US Dimensional ETF Trust 20260212 0 42.87 43.01 42.87 42.98 1044500 42.9035 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260212 0 76.37 76.37 75.58 75.65 13300 75.65 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260212 0 78.85 83.32 78.235 79 344000 79 up up correct
DFIP.US Dimensional ETF Trust 20260212 0 41.95 42.1 41.95 42.095 71700 42.095 up up correct
DFIV.US DFIV 20260212 0 55.88 55.967 55.025 55.21 1647400 55.21 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260212 0 111.8 112.15 111.64 111.91 18300 111.91 up up correct
DFNM.US Dimensional ETF Trust 20260212 0 48.79 48.79 48.72 48.77 112800 48.6676 down down correct
DFSD.US Dimensional ETF Trust 20260212 0 48.25 48.31 48.24 48.3 388700 48.3 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260212 0 75.69 75.84 74.135 74.23 748000 74.23 down down correct
DGP.US DB Gold Double Long ETN 20260212 0 217.88 220.89 205.5 206.09 87300 206.09 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260212 0 74.12 74.28 73.24 73.28 2276900 73.28 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260212 0 63.99 64.03 63.16 63.27 155600 63.27 down down correct
DGT.US SPDR Series Trust 20260212 0 179.91 180.53 177.71 177.94 24800 177.94 down down correct
DGZ.US DB Gold Short ETN 20260212 0 5.79 5.8 5.52 5.7 12200 5.7 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260212 0 113.55 114.2199 112.67 112.67 56818 112.515 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260212 0 503.13 504.54 494.32 494.67 9160254 494.0565 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260212 0 18.52 18.53 18.5109 18.53 42363 18.4533 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20260212 0 53.71 54.24 51.5 51.91 61800 51.91 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260212 0 89.02 89.02 88.15 88.4 3000 88.4 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260212 0 19.48 19.57 19.3 19.38 508532 19.2762 down up incorrect
DIVO.US Amplify ETF Trust 20260212 0 47.05 47.205 46.52 46.54 987100 46.3546 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260212 0 33.401 33.401 33.174 33.174 1600 33.174 down down correct
DIVZ.US Listed Funds Trust 20260212 0 39.346 39.346 38.922 38.922 8300 38.802 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260212 0 62.51 62.75 62.02 62.2 78200 62.2 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260212 0 41.39 41.47 40.62 40.66 43100 40.66 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260212 0 93.76 94.1099 92.64 92.64 148964 92.5253 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260212 0 88.94 88.94 87.98 88.22 34200 88.22 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20260212 0 32.96 32.99 32.87 32.99 2186 32.99 up down incorrect
DNL.US WisdomTree Global ex 20260212 0 43.91 43.92 43.09 43.16 13300 43.16 down down correct
DOG.US ProShares Short Dow30 20260212 0 22.56 22.95 22.48 22.94 5636500 22.94 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260212 0 73.23 73.23 72.3 72.51 49200 72.51 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260212 0 56.66 56.99 55.29 55.61 112600 55.6035 down down correct
DOO.US WisdomTree International Dividend ex 20260212 0 79.13 79.52 75.87 76.42 145800 76.42 down down correct
DPST.US Direxion Shares ETF Trust 20260212 0 135.58 138.415 121.28 126.82 696100 126.82 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260212 0 6.41 6.929 6.34 6.75 15508000 6.75 up up correct
DRN.US Direxion Shares ETF Trust 20260212 0 10.38 10.61 10.01 10.02 1291400 10.02 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260212 0 21.74 22.14 20.8 22.13 545700 22.13 up up correct
DSCF.US Discipline Fund ETF 20260212 0 24.93 24.93 24.915 24.915 2281 24.915 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260212 0 130.8 131.14 128.51 128.65 82900 128.65 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260212 0 61.7 61.94 60.83 60.86 161600 60.86 down down correct
DSTX.US ETF Series Solutions 20260212 0 34.34 34.91 34.055 34.1 1600 34.1 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260212 0 90.82 91.02 89.59 89.59 24186 89.4952 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260212 0 46.25 46.25 44.915 45.173 2900 45.173 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20260212 0 56.76 56.76 56.16 56.25 52000 56.25 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260212 0 21.34 22.15 21.11 22.02 43000 22.02 up down incorrect
DUSL.US Direxion Shares ETF Trust 20260212 0 95.94 99.17 90.93 91.27 55600 91.27 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260212 0 4.48 5.025 4.4 5.01 7447193 50.1 up up correct
DVYE.US iShares Inc. 20260212 0 35.3 35.3 34.71 34.8 297000 34.8 down down correct
DWM.US WisdomTree International Equity Fund 20260212 0 75.05 75.43 74.37 74.49 13100 74.49 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260212 0 35.03 35.05 35.02 35.05 1400 35.05 up up correct
DWX.US SPDR S&P International Dividend ETF 20260212 0 48.03 48.14 47.92 48.01 25800 48.01 down down correct
DXD.US ProShares Trust 20260212 0 18.8 19.45 18.69 19.44 5365400 19.44 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260212 0 167.49 167.85 165.57 166.25 738000 166.25 down down correct
DYLD.US Two Roads Shared Trust 20260212 0 22.562 22.66 22.52 22.58 8100 22.5168 up down incorrect
DYNF.US BlackRock ETF Trust 20260212 0 61.96 62.04 60.51 60.57 4999900 60.57 down up incorrect
DZZ.US DB Gold Double Short ETN 20260212 0 2.67 2.83 2.64 2.75 21800 2.75 up down incorrect
EAGG.US iShares Trust 20260212 0 48.08 48.245 48.08 48.24 241340 48.088 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260212 0 29.86 30.05 29.86 30.019 3500 30.019 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260212 0 38.43 38.43 37.78 37.969 2100 37.969 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260212 0 27.85 27.85 27.003 27.003 400 27.003 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260212 0 56.9 56.9 55.6456 55.6456 3225 55.6456 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260212 0 21.86 21.88 21.81 21.81 651835 21.7194 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260212 0 36.23 36.7187 36.23 36.4414 1949 36.4414 up up correct
ECNS.US iShares Trust 20260212 0 36.28 36.28 35.75 35.85 20700 35.85 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260212 0 31.32 31.32 30.75 30.77 29900 30.77 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260212 0 76.93 77.05 72.61 73.27 332900 73.27 down down correct
EDIV.US SPDR Index Shares Funds 20260212 0 42.78 42.78 42.3 42.43 232300 42.43 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260212 0 26.13 26.46 24.96 24.96 14400 24.96 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260212 0 43.49 43.6 43.055 43.09 23000 43.09 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260212 0 66.6 67.66 66.58 67.59 1334500 67.59 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260212 0 24.51 25.83 24.41 25.63 128600 25.63 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260212 0 29.96 29.96 29.59 29.6 19600 29.6 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260212 0 61.84 61.91 60.68 60.86 48070600 60.86 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260212 0 18.86 18.87 18.64 18.69 2500 18.69 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260212 0 74.32 74.35 73.24 73.46 16300 73.46 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260212 0 48.18 48.18 47.382 47.382 4800 47.382 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260212 0 60.81 60.82 59.27 59.49 220100 59.49 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260212 0 101.87 101.87 98.28 98.6 12200 98.6 down up incorrect
EEV.US ProShares Trust 20260212 0 14.7 15.23 14.7 15.14 3900 15.14 up down incorrect
EFA.US iShares MSCI EAFE ETF 20260212 0 105.09 105.24 103.81 104.15 29385300 104.15 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260212 0 54.56 54.592 54.04 54.127 9100 54.127 down up incorrect
EFIV.US SPDR S&P 500 ESG ETF 20260212 0 67.85 67.885 66.5 66.61 26000 66.61 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260212 0 75.9 75.9 73.95 74.31 12900 74.31 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260212 0 7.72 7.72 7.7 7.7 700 7.7 down down correct
EFZ.US ProShares Short MSCI EAFE 20260212 0 11.61 11.79 11.61 11.78 23900 11.78 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260212 0 18.04 18.04 17.86 17.89 606200 17.89 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260212 0 109.13 109.32 108.07 108.5 8900 108.5 down down correct
EIRL.US iShares Trust 20260212 0 73.99 74.12 73.29 73.29 4900 73.29 down down correct
EIS.US iShares MSCI Israel ETF 20260212 0 124.28 124.53 122.11 122.97 113900 122.97 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260212 0 35.45 35.45 35 35.07 17200 35.07 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260212 0 30.47 30.47 30.35 30.361 2300 30.361 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260212 0 29.91 30.11 29.8076 29.91 37167 29.765
EMBD.US Global X Emerging Markets Bond ETF 20260212 0 24.08 24.2 24.08 24.17 23500 24.0555 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260212 0 25.66 25.71 25.63 25.69 25700 25.5722 up up correct
EMLC.US VanEck Vectors ETF Trust 20260212 0 26.54 26.5899 26.475 26.5 7077607 26.38 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260212 0 41.87 42.43 41.87 42.04 201200 42.04 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260212 0 35.17 35.22 34.73 34.84 10100 34.84 down down correct
EMNT.US EMNT 20260212 0 98.8 98.81 98.795 98.8 4500 98.5105
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260212 0 38.61 38.61 37.48 37.65 26700 37.65 down up incorrect
EMSG.US DBX ETF Trust 20260212 0 99433.86 100235.92 97804.14 98043.12 0 98043.12 down up incorrect
EMTY.US ProShares Trust 20260212 0 11.03 11.115 11.03 11.115 300 11.115 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260212 0 35.2 35.48 35.03 35.08 40100 35.08 down up incorrect
EOCT.US Innovator ETFs Trust 20260212 0 33.195 33.25 32.951 32.988 13900 32.988 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260212 0 27.24 27.28 26.94 26.94 220900 26.94 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260212 0 46.05 46.15 45.74 45.77 588500 45.77 down down correct
EPOL.US iShares Trust 20260212 0 38.5 38.57 37.8 37.91 510600 37.91 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260212 0 56.17 56.23 55.2 55.46 484500 55.46 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260212 0 72.18 72.23 70.76 70.82 191700 70.82 down down correct
EPU.US iShares MSCI Peru ETF 20260212 0 90.56 90.56 87.03 87.03 136400 87.03 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260212 0 19.13 19.58 19.13 19.52 8300 19.52 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260212 0 57.11 57.31 55.95 56.21 149100 56.21 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260212 0 49.61 49.77 49 49 51400 49 down down correct
EQWL.US Invesco Exchange 20260212 0 122.78 123.17 121.08 121.1 108700 121.1 down down correct
ERTH.US Invesco Exchange 20260212 0 49.68 49.68 48.95 48.95 2700 48.95 down down correct
ERX.US Direxion Shares ETF Trust 20260212 0 83.13 84.1 79.67 80.06 650200 80.06 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260212 0 13.08 13.58 12.89 13.48 769400 13.48 up up correct
ESBA.US Empire State Realty OP L.P 20260212 0 6.36 6.48 5.98 6.3 8200 6.2563 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20260212 0 79.33 79.33 78.0145 78.0145 2626 77.9138 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20260212 0 21.37 21.4053 21.345 21.4053 8964 21.3182 up down incorrect
ESGN.US Columbia ETF Trust I 20260212 0 41.19 41.19 40.86 40.97 14790 40.97 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260212 0 63.7055 63.7055 63.7055 63.7055 0 63.6929
ETHO.US Etho Climate Leadership U.S. ETF 20260212 0 70.22 70.22 68.87 68.87 1500 68.87 down down correct
EUDG.US WisdomTree Trust 20260212 0 40.03 40.03 39.6 39.63 10000 39.63 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260212 0 17.82 18.13 17.82 18.09 11600 18.09 up up correct
EUO.US ProShares Trust II 20260212 0 27.85 27.98 27.81 27.88 15700 27.88 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260212 0 50.1 50.16 48.05 48.58 45600 48.58 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260212 0 108.27 108.54 106.11 106.26 56600 106.26 down up incorrect
EUSB.US iShares Trust 20260212 0 44.09 44.18 44.06 44.18 25300 44.0422 up down incorrect
EUSC.US WisdomTree Trust 20260212 0 55.61 55.755 54.71 54.9 96876 54.9 down up incorrect
EVNT.US EVNT 20260212 0 11.57 11.645 11.57 11.62 1900 11.62 up up correct
EVX.US VanEck Vectors ETF Trust 20260212 0 42.42 42.44 41.37 41.43 5500 41.43 down down correct
EWA.US iShares MSCI Australia ETF 20260212 0 29.57 29.58 29.03 29.1 9202200 29.1 down down correct
EWC.US iShares MSCI Canada ETF 20260212 0 56.67 56.76 55.17 55.26 2426300 55.26 down down correct
EWD.US iShares MSCI Sweden ETF 20260212 0 54.52 54.52 53.23 53.42 210600 53.42 down down correct
EWG.US iShares MSCI Germany ETF 20260212 0 44.51 44.62 43.78 43.96 1646200 43.96 down down correct
EWH.US iShares Inc. 20260212 0 23.65 23.67 23.28 23.33 6457500 23.33 down down correct
EWI.US iShares MSCI Italy ETF 20260212 0 57.2 57.26 56.36 56.52 261100 56.52 down down correct
EWJ.US iShares MSCI Japan ETF 20260212 0 94 94.28 93.14 93.37 10269700 93.37 down down correct
EWK.US iShares MSCI Belgium ETF 20260212 0 27.35 27.63 27.28 27.35 81700 27.35
EWL.US iShares MSCI Switzerland ETF 20260212 0 63.65 63.76 63.2 63.46 517200 63.46 down down correct
EWM.US iShares MSCI Malaysia ETF 20260212 0 30 30 29.71 29.71 276900 29.71 down down correct
EWN.US iShares MSCI Netherlands ETF 20260212 0 62.71 62.71 61.42 61.53 57700 61.53 down up incorrect
EWO.US iShares MSCI Austria ETF 20260212 0 39.15 39.15 38.3 38.56 40400 38.56 down up incorrect
EWP.US iShares MSCI Spain ETF 20260212 0 56.8 56.89 55.96 56.16 447700 56.16 down up incorrect
EWQ.US iShares MSCI France ETF 20260212 0 47.14 47.23 46.59 46.68 425600 46.68 down down correct
EWS.US iShares MSCI Singapore ETF 20260212 0 29.1 29.15 28.53 28.65 992000 28.65 down down correct
EWT.US iShares MSCI Taiwan ETF 20260212 0 73.88 73.88 72.25 72.56 6979800 72.56 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20260212 0 47.32 47.39 46.76 47.01 2060500 47.01 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260212 0 18.75 18.99 18.55 18.87 51800 18.87 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260212 0 81.41 81.65 79.34 79.92 4496200 79.92 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260212 0 69.56 69.57 68.75 68.85 20100 68.85 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260212 0 133.33 134.3 129.61 130.8 16591800 130.8 down down correct
EWZ.US iShares MSCI Brazil ETF 20260212 0 39.22 39.35 38.26 38.49 46826500 38.49 down down correct
EXI.US iShares Global Industrials ETF 20260212 0 199.21 200.43 195.83 196 42800 196 down down correct
EZA.US iShares MSCI South Africa ETF 20260212 0 77.05 77.16 74.02 74.15 361500 74.15 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260212 0 70.14 70.5 68.37 68.64 23600 68.64 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260212 0 72.03 72.45 70.2 70.42 47200 70.42 down down correct
FAN.US First Trust Global Wind Energy ETF 20260212 0 23.2 23.3 23.02 23.02 47600 23.02 down down correct
FAS.US Direxion Shares ETF Trust 20260212 0 148.5 150.18 136.17 138.21 1100300 138.21 down down correct
FAZ.US Direxion Shares ETF Trust 20260212 0 42.55 46.11 42.08 45.54 1501900 45.54 up up correct
FBND.US Fidelity Total Bond ETF 20260212 0 46.31 46.455 46.3 46.44 2692413 46.2796 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260212 0 209.27 209.27 204.48 204.96 89900 204.96 down down correct
FCG.US First Trust Natural Gas ETF 20260212 0 26.63 26.7 25.59 26.03 967500 26.03 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260212 0 72.5 72.5 70.92 71.01 75800 71.01 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260212 0 48.21 48.225 48.0413 48.2 23330 48.0306 down up incorrect
FDD.US First Trust Exchange 20260212 0 18.75 18.81 18.45 18.54 1955900 18.54 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260212 0 49.55 49.63 49.45 49.58 104068 49.3101 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260212 0 101.62 102.14 99.32 99.52 143000 99.52 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260212 0 51.09 51.41 50.63 50.63 1054200 50.63 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260212 0 68.46 68.494 67.53 67.53 49000 67.53 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260212 0 87.07 87.07 84.97 85.48 7700 85.48 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260212 0 85.662 85.76 83.647 83.677 82000 83.677 down down correct
FDN.US First Trust Exchange 20260212 0 241.98 242.1 233.32 234.45 916200 234.45 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260212 0 63.23 63.23 61.88 62.08 18100 62.08 down down correct
FDVV.US Fidelity High Dividend ETF 20260212 0 59.96 60.045 58.985 59.03 1047200 59.03 down down correct
FEDM.US FEDM 20260212 0 63.675 63.675 63.062 63.062 700 63.062 down down correct
FEIG.US FEIG 20260212 0 41.63 41.63 41.616 41.616 1500 41.4716 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260212 0 30.37 30.5 29.65 29.81 5743500 29.81 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260212 0 825 845 800 845 40 845 up up correct
FEUS.US FEUS 20260212 0 73.55 73.55 72.894 72.894 700 72.894 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260212 0 68.63 68.68 67.56 67.69 2078700 67.69 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260212 0 22.46 22.46 22.46 22.46 200 22.46
FFND.US Northern Lights Fund Trust II 20260212 0 30.78 30.78 30.39 30.39 13300 30.39 down down correct
FFTY.US Innovator ETFs Trust 20260212 0 38.87 39.05 37.13 37.16 130600 37.16 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260212 0 33.84 33.92 33.38 33.51 461800 33.51 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260212 0 74.55 74.95 74.14 74.25 165700 74.25 down down correct
FIDI.US Fidelity International High Dividend ETF 20260212 0 28.72 28.737 28.38 28.46 224800 28.46 down down correct
FIDU.US Fidelity Covington Trust 20260212 0 94.39 95.47 92.35 92.52 125400 92.52 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260212 0 5.4 5.71 5.35 5.71 119100 5.71 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260212 0 43.56 43.74 43.52 43.72 103100 43.5836 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260212 0 26 26.22 25.71 25.81 192329 25.81 down down correct
FISK.US Empire State Realty OP L.P 20260212 0 6.22 6.22 6.11 6.11 203 6.0692 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260212 0 26.08 26.13 26.039 26.1 48600 26.016 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260212 0 89.25 89.341 86.51 87.23 19700 87.23 down down correct
FIVA.US Fidelity International Value Factor ETF 20260212 0 38.19 38.19 37.55 37.65 379800 37.65 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260212 0 67.95 67.95 66.31 66.49 13773 66.49 down down correct
FIW.US First Trust Exchange 20260212 0 115.41 115.9 112.64 112.66 43700 112.66 down down correct
FLAU.US Franklin FTSE Australia ETF 20260212 0 35.17 35.17 34.61 34.614 2900 34.614 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260212 0 33.18 33.18 32.556 32.6 9100 32.6 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260212 0 24.05 24.08 23.505 23.6 148600 23.6 down down correct
FLCA.US Franklin Templeton ETF Trust 20260212 0 50.66 50.69 49.28 49.4 79000 49.4 down down correct
FLCB.US Franklin Templeton ETF Trust 20260212 0 21.71 21.8 21.71 21.79 224100 21.7243 up up correct
FLCH.US Franklin FTSE China ETF 20260212 0 24.49 24.49 24.055 24.12 259800 24.12 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260212 0 21.75 21.82 21.75 21.807 61428 21.7345 up up correct
FLEE.US Franklin FTSE Europe ETF 20260212 0 39.21 39.32 38.801 38.875 13300 38.875 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260212 0 36.22 36.22 35.73 35.93 111200 35.93 down down correct
FLGR.US Franklin FTSE Germany ETF 20260212 0 35 35 34.6 34.62 18400 34.62 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260212 0 20.59 20.67 20.59 20.67 58026 20.6065 up up correct
FLIN.US Franklin FTSE India ETF 20260212 0 38.09 38.135 37.86 37.88 572300 37.88 down down correct
FLJH.US Franklin Templeton ETF Trust 20260212 0 42.9 42.94 42.43 42.67 37500 42.67 down down correct
FLJP.US Franklin FTSE Japan ETF 20260212 0 40.1 40.215 39.8 39.92 959100 39.92 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260212 0 43.36 43.73 42.26 42.58 438300 42.58 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260212 0 29.38 29.45 28.71 28.83 103800 28.83 down down correct
FLLV.US Franklin Templeton ETF Trust 20260212 0 67.12 67.32 66.5 66.5 14057 66.5 down down correct
FLMB.US Franklin Liberty Federal Tax 20260212 0 23.95 24.06 23.95 24.03 6710 23.9786 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260212 0 25.25 25.27 25.22 25.27 641933 25.1955 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20260212 0 39.76 40.03 39 39.21 41500 39.21 down up incorrect
FLRG.US Fidelity Covington Trust 20260212 0 38.59 38.62 38 38.02 26800 38.02 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260212 0 30.79 30.79 30.77 30.77 1474088 30.6708 down down correct
FLRT.US Pacer Funds Trust 20260212 0 47.07 47.0999 46.95 47 147072 46.7083 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260212 0 33.65 33.65 33.57 33.57 500 33.57 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260212 0 27.315 27.43 27.12 27.12 30300 27.12 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260212 0 44.03 44.08 43.8 43.88 8300 43.88 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260212 0 50.79 50.88 50.7801 50.87 23790 50.7055 up up correct
FLTR.US VanEck Vectors ETF Trust 20260212 0 25.53 25.54 25.52 25.53 737600 25.4442
FLTW.US Franklin FTSE Taiwan ETF 20260212 0 71.37 71.37 69.761 70.11 490900 70.11 down up incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260212 0 25.01 25.06 25 25.03 35600 24.9536 up down incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260212 0 9.69 9.69 7.79 7.95 59900 7.95 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260212 0 62.35 62.75 61.15 61.22 49600 61.22 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260212 0 49.36 49.43 48.6 48.6 16100 48.6 down down correct
FMNY.US First Trust Exchange 20260212 0 27.05 27.05 26.95 26.99 2100 26.9064 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260212 0 13.41 13.44 13.147 13.147 4900 13.147 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260212 0 75.62 75.75 73.46 73.82 118800 73.82 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260212 0 35.06 35.23 33.97 34.2 1029000 34.2 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260212 0 28.61 28.71 28.11 28.15 159500 28.15 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260212 0 50.21 50.21 49.54 49.66 160800 49.66 down down correct
FNDE.US Schwab Strategic Trust 20260212 0 40.42 40.42 39.68 39.75 1148500 39.75 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260212 0 51.66 51.76 50.99 51.15 1696400 51.15 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260212 0 29.25 29.37 28.75 28.79 7796900 28.79 down down correct
FNGD.US MicroSectors FANG+ Index 20260212 0 64.53 70.861 64.53 70.38 789100 70.38 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260212 0 175.24 175.24 164.87 165.55 18600 165.55 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260212 0 99.45 99.45 93.351 93.73 12700 93.73 down down correct
FNGS.US MicroSectors FANG+ ETN 20260212 0 63.14 63.15 61.16 61.21 78900 61.21 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260212 0 19.55 19.55 17.7 17.87 5835976 17.87 down down correct
FORH.US ETF Opportunities Trust 20260212 0 24.78 24.78 24.704 24.704 300 24.704 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260212 0 18.38 18.38 18.335 18.34 1195671 18.248 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260212 0 19.52 19.53 19.5 19.52 367742 19.4348
FPX.US First Trust US Equity Opportunities ETF 20260212 0 164.95 165.37 159.89 160.37 32500 160.37 down down correct
FQAL.US Fidelity Quality Factor ETF 20260212 0 77.27 77.27 76 76 18600 76 down down correct
FREL.US Fidelity Covington Trust 20260212 0 28.69 28.86 28.25 28.31 325900 28.31 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260212 0 29.76 30 29.44 29.44 12800 29.44 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260212 0 20.82 20.94 20.28 20.38 46100 20.38 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260212 0 44.37 44.61 44.37 44.55 240800 44.4143 up down incorrect
FSIG.US First Trust Exchange 20260212 0 19.2 19.23 19.195 19.21 486802 19.1376 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260212 0 20.21 20.23 20.2 20.23 108822 20.177 up down incorrect
FSMD.US Fidelity Covington Trust 20260212 0 47.57 47.75 46.261 46.61 109000 46.61 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260212 0 55.75 56.81 55.75 56.39 362400 56.39 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260212 0 224.59 224.9 217.31 217.72 583800 217.72 down down correct
FTSD.US Franklin ETF Trust 20260212 0 91.02 91.11 90.9712 91.055 47262 90.7564 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260212 0 20.13 20.14 20.12 20.14 126411 20.094 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260212 0 57.87 59.06 57.87 58.5 524300 58.5 up down incorrect
FVAL.US Fidelity Value Factor ETF 20260212 0 74.36 74.57 73.01 73.01 69400 73.01 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260212 0 49.48 49.67 49.21 49.23 812600 49.23 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260212 0 70.67 70.67 70.11 70.17 17160 70.1099 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260212 0 131.32 131.36 130.8053 130.9307 10264 130.7244 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260212 0 71.98 72.035 71.67 71.79 40258 71.7836 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260212 0 71.38 71.78 69.34 69.72 6300 69.72 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260212 0 109.64 109.72 109.41 109.51 125583 109.4431 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260212 0 114.88 115.17 114.74 114.86 131000 114.86 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260212 0 68.5 68.78 67.94 67.99 6300 67.99 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260212 0 114.52 114.81 113.08 113.18 22300 113.18 down down correct
FXI.US iShares Trust 20260212 0 39.2 39.2 38.46 38.66 52002200 38.66 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260212 0 169.29 170.44 162.86 163.86 12000 163.86 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260212 0 19.48 19.57 18.9 19.14 914800 19.14 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260212 0 61.11 61.38 59.54 60.03 71100 60.03 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260212 0 17.33 17.96 17.33 17.74 6100 17.74 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260212 0 48.37 49.37 48.34 48.94 835700 48.94 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260212 0 60.03 60.29 60.02 60.21 355600 60.21 up up correct
FXZ.US First Trust Exchange 20260212 0 79.92 80.02 77.01 77.19 40000 77.19 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260212 0 51.73 51.73 51.2 51.2 7400 51.2 down down correct
GAMR.US ETF Managers Trust 20260212 0 81.63 81.63 79.59 79.796 800 79.796 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260212 0 100.04 100.05 100.04 100.04 875908 99.7657
GBLD.US Invesco MSCI Green Building ETF 20260212 0 18.79 18.79 18.7304 18.7304 236 18.5615 down up incorrect
GBUG.US iPath Gold ETN 20260212 0 52.5 52.59 48.5 48.55 138200 48.55 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260212 0 22.53 22.53 21.89 21.9 87600 21.9 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260212 0 41.78 41.88 41.755 41.87 81869 41.7415 up up correct
GDMA.US Alpha Architect ETF Trust 20260212 0 42.01 42.01 41.65 41.7 358800 41.7 down down correct
GDOC.US Goldman Sachs ETF Trust 20260212 0 34.182 34.182 34.182 34.182 100 34.182
GDX.US VanEck Vectors Gold Miners ETF 20260212 0 104.82 105.79 98.13 98.28 43435500 98.28 down down correct
GDXD.US MicroSectors Gold Miners 20260212 0 36.35 43.84 35.692 43.27 1293500 43.27 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260212 0 138.87 139.78 128.64 128.85 8757800 128.85 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260212 0 372.55 380.58 297.22 298 1127400 298 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260212 0 47.03 47.082 46.25 46.45 142900 46.45 down down correct
GGRW.US Gabelli ETFs Trust 20260212 0 34.499 34.62 33.94 33.94 1200 33.94 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260212 0 45.38 45.41 45.3263 45.36 25077 45.1411 down down correct
GIGB.US Goldman Sachs ETF Trust 20260212 0 46.555 46.655 46.555 46.64 79911 46.4808 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260212 0 76.64 77.14 76.48 76.48 36300 76.48 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260212 0 71.695 71.844 71.695 71.844 1000 71.844 up up correct
GLD.US SPDR Gold Trust 20260212 0 464.9 466.38 448.06 451.39 20488800 451.39 down down correct
GLDM.US World Gold Trust 20260212 0 100.12 100.4 96.51 97.25 19991000 97.25 down down correct
GLDX.US USCF ETF Trust 20260212 0 40.21 40.21 38.95 38.9732 9396 38.9732 down down correct
GLIN.US VanEck Vectors ETF Trust 20260212 0 46.92 46.99 46.51 46.55 123100 46.55 down down correct
GLL.US ProShares Trust II 20260212 0 17.94 19.21 17.82 18.98 32364500 18.98 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260212 0 39.21 39.55 38.53 38.53 21400 38.53 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260212 0 238.9 239.59 225.49 225.57 187100 225.57 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260212 0 149.5 149.5 147.27 147.68 5600 147.68 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260212 0 74.14 74.2 72.19 72.32 435300 72.32 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260212 0 51.41 51.41 47.6 47.76 43500 47.76 down down correct
GOEX.US Global X Funds 20260212 0 98.35 98.35 91.19 91.29 23500 91.29 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260212 0 64.37 64.66 63.73 63.9 9800 63.9 down down correct
GREK.US Global X MSCI Greece ETF 20260212 0 74.23 74.97 73.55 73.56 43100 73.56 down down correct
GRN.US iPath Series B Carbon ETN 20260212 0 28.7 28.7 28.32 28.546 4800 28.546 down down correct
GRNB.US VanEck Vectors ETF Trust 20260212 0 24.32 24.38 24.32 24.38 20299 24.302 up up correct
GSEU.US Goldman Sachs ETF Trust 20260212 0 48.79 48.8 48.11 48.17 9000 48.17 down down correct
GSG.US iShares S&P GSCI Commodity 20260212 0 25.1 25.13 24.63 24.69 177100 24.69 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260212 0 46.49 46.515 45.83 45.96 955500 45.96 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260212 0 47.79 47.79 47.79 47.79 300 47.6578
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260212 0 54.07 54.07 53.7 53.795 5600 53.795 down down correct
GSLC.US Goldman Sachs ETF Trust 20260212 0 133.6 133.77 130.95 131.08 265200 131.08 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260212 0 37 37.01 36.869 36.929 1400 36.929 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260212 0 80.5 80.5 78.04 78.41 33700 78.41 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260212 0 50.33 50.34 50.33 50.34 367114 50.1664 up down incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260212 0 43.1 43.1 42.08 42.11 7100 42.11 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260212 0 47.69 47.82 47.69 47.81 485406 47.6308 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260212 0 53.92 53.94 52.64 52.68 1078400 52.68 down down correct
GURU.US Global X Guru Index ETF 20260212 0 61.76 61.76 60.88 60.91 3500 60.91 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260212 0 29.88 30.15 27.415 28.24 1557100 28.24 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260212 0 159.47 159.92 156.275 156.66 8500 156.66 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260212 0 45.79 45.9 45.15 45.24 48100 45.24 down down correct
GXC.US SPDR Index Shares Funds 20260212 0 101.7 101.7 99.66 100.23 17100 100.23 down down correct
GXG.US Global X MSCI Colombia ETF 20260212 0 41.25 41.65 40.13 40.13 62502 40.13 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260212 0 13.99 13.99 13.94 13.94 2000 13.8562 down down correct
HACK.US ETF Series Solutions 20260212 0 77.4 78.273 75.14 75.78 89100 75.78 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260212 0 35.83 35.83 34.83 34.83 500 34.83 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260212 0 72.56 72.62 70.84 70.91 40800 70.91 down down correct
HAUZ.US DBX ETF Trust 20260212 0 25.62 25.62 25.33 25.45 84900 25.45 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260212 0 42.855 42.855 42.367 42.387 13300 42.387 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260212 0 33.56 33.59 33.37 33.51 182000 33.51 down down correct
HDG.US ProShares Hedge Replication ETF 20260212 0 52.93 52.93 52.58 52.58 1500 52.58 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260212 0 16.5 17.08 16.47 17 119500 17 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260212 0 18.58 18.75 18.269 18.269 4500 18.1836 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260212 0 38.59 38.59 38.44 38.571 700 38.571 down down correct
HDV.US iShares Core High Dividend ETF 20260212 0 139.01 140.05 138.31 138.39 718700 138.39 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260212 0 55.83 55.86 55.08 55.08 38800 55.08 down down correct
HEQT.US Simplify Exchange Traded Funds 20260212 0 32.647 32.647 32.21 32.21 67600 32.21 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260212 0 60.19 60.37 59.48 59.78 1616800 59.78 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260212 0 46.34 46.395 45.79 45.854 26600 45.854 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260212 0 35.9 35.915 35.45 35.58 459500 35.58 down up incorrect
HHH.US ETF Managers Trust 20260212 0 84.37 84.4 79.91 80.77 464000 80.77 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260212 0 78.64 80.26 70 71.1 149800 71.1 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260212 0 4 4.42 3.87 4.37 476220 43.7 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260212 0 12.16 12.16 11.9901 12.035 27600 11.9265 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260212 0 39.62 39.72 39.5765 39.66 76880 39.5476 up up correct
HOLD.US AdvisorShares Trust 20260212 0 31.735 31.735 31.266 31.266 1100 31.266 down down correct
HOMZ.US ETF Series Solutions 20260212 0 50.01 50.01 48.79 48.8149 1349 48.7187 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260212 0 41.93 41.93 41.58 41.74 9400 41.74 down down correct
HTAB.US Hartford Exchange 20260212 0 19.36 19.4 19.34 19.39 41700 19.332 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260212 0 35.38 35.38 34.61 34.7 4700 34.7 down down correct
HTRB.US Hartford Total Return Bond ETF 20260212 0 34.39 34.49 34.36 34.49 253514 34.3731 up up correct
HTUS.US Exchange Traded Concepts Trust 20260212 0 40.34 40.35 39.612 39.62 9500 39.62 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260212 0 39.83 39.83 39.36 39.36 9500 39.36 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260212 0 47.3 47.345 47.24 47.285 24400 47.0576 down down correct
HYDW.US DBX ETF Trust 20260212 0 47.18 47.23 47.18 47.185 4400 46.9868 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260212 0 20.18 20.25 20.14 20.15 125557 20.0508 down down correct
HYG.US iShares Trust 20260212 0 80.91 80.97 80.75 80.79 48457031 80.3959 down down correct
HYGH.US iShares U.S. ETF Trust 20260212 0 86.34 86.5499 86.09 86.09 135273 85.6184 down down correct
HYGV.US FlexShares Trust 20260212 0 40.9 40.939 40.81 40.86 215100 40.6332 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260212 0 36.97 37 36.895 36.92 710381 36.7473 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260212 0 25.15 25.23 25.15 25.23 378243 25.1386 up up correct
HYS.US PIMCO 0 20260212 0 94.73 94.765 94.525 94.54 98239 93.9491 down down correct
HYTR.US CP High Yield Trend ETF 20260212 0 21.91 21.91 21.85 21.865 62100 21.6681 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260212 0 42.25 42.25 42.195 42.2059 3293 42.0123 down down correct
IAI.US iShares U.S. Broker 20260212 0 172.21 172.44 165.33 167.04 304900 167.04 down down correct
IAK.US iShares U.S. Insurance ETF 20260212 0 136.25 137.05 134.93 135.61 104900 135.61 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260212 0 31.38 31.383 31.33 31.33 4100 31.33 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260212 0 61.49 61.96 59 59.66 375300 59.66 down up incorrect
IAU.US iShares Gold Trust 20260212 0 95.22 95.51 91.8 92.48 22578200 92.48 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260212 0 50.43 50.57 48.61 48.97 17434600 48.97 down up incorrect
IBD.US Northern Lights Fund Trust IV 20260212 0 24.18 24.2999 24.18 24.29 33898 24.2123 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260212 0 24.23 24.25 24.22 24.23 2557869 24.1493
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260212 0 24.3 24.32 24.3 24.31 902304 24.2256 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260212 0 25.48 25.5 25.48 25.5 624580 25.4072 up up correct
IBDU.US iShares Trust 20260212 0 23.46 23.49 23.46 23.48 734800 23.3926 up up correct
IBDV.US iShares Trust 20260212 0 22.13 22.17 22.125 22.165 587700 22.0838 up up correct
IBDW.US iShares Trust 20260212 0 21.21 21.24 21.2 21.235 457300 21.155 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260212 0 32.73 32.76 32.62 32.68 105494 32.6146 down down correct
IBUY.US Amplify Online Retail ETF 20260212 0 66.29 66.3 63.57 63.62 87100 63.62 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260212 0 90.2 90.305 88.935 89.17 1476500 89.17 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260212 0 38.72 38.75 38.24 38.37 94800 38.37 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260212 0 36.34 36.41 36.29 36.3 21200 36.3 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260212 0 59.31 59.37 58.21 58.37 1284500 58.37 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260212 0 29.09 29.13 28.67 28.76 16600 28.76 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260212 0 42.26 42.36 41.75 41.8 51200 41.8 down down correct
IDRV.US iShares Trust 20260212 0 40.19 40.3 39.16 39.24 45100 39.24 down down correct
IDU.US iShares U.S. Utilities ETF 20260212 0 113.71 115.68 113.71 114.77 131500 114.77 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260212 0 16.15 16.15 16 16.01 86500 16.01 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260212 0 75.8 75.89 74.46 74.65 23901700 74.65 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260212 0 75.92 75.96 74.91 75.12 836800 75.12 down down correct
IEV.US iShares Trust 20260212 0 73.46 73.46 72.49 72.64 237400 72.64 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260212 0 27.94 28.12 27.08 27.47 489700 27.47 down down correct
IFED.US IFED 20260212 0 43.299 43.299 43.299 43.299 900 43.299
IG.US Principal Exchange 20260212 0 21 21.051 20.99 21.0455 16946 20.9627 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260212 0 24.72 24.72 24.54 24.543 35683 24.4349 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260212 0 51.05 51.24 50.97 51.18 2232998 50.9595 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260212 0 127.24 127.28 123.25 123.57 692100 123.57 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260212 0 45.25 45.685 43.82 44.42 315200 44.42 down down correct
IHDG.US WisdomTree Trust 20260212 0 51.3 51.34 50.735 50.85 208100 50.85 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260212 0 90.27 91.04 89.41 90.1 42000 90.1 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260212 0 45.53 46.13 45.37 45.53 417300 45.53
IHI.US iShares U.S. Medical Devices ETF 20260212 0 58.5 58.73 57.28 57.36 2780500 57.36 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260212 0 22.27 22.34 22.21 22.21 5489 22.1182 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260212 0 24.91 24.925 24.91 24.925 566 24.8401 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260212 0 37.608 37.65 37.38 37.4 7000 37.4 down up incorrect
IJH.US iShares Trust 20260212 0 72.04 72.55 70.2 70.54 26479500 70.54 down down correct
IJJ.US iShares S&P Mid 20260212 0 143.87 144.76 139.92 141.05 195700 141.05 down down correct
IJK.US iShares S&P Mid 20260212 0 105.73 106.36 102.98 103.21 265400 103.21 down down correct
IJR.US iShares Core S&P Small 20260212 0 132.6 133.2 128.5 129.4 9423500 129.4 down down correct
IJS.US iShares S&P Small 20260212 0 126.87 127.22 122.14 123.47 393600 123.47 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260212 0 34.71 34.71 34.57 34.624 46300 34.624 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260212 0 95.86 95.99 94.05 94.09 14100 94.09 down down correct
ILCG.US iShares Morningstar Growth ETF 20260212 0 103.17 103.17 100.57 100.72 67900 100.72 down down correct
ILCV.US iShares Morningstar Value ETF 20260212 0 98.33 98.33 96.71 96.73 28600 96.73 down down correct
ILDR.US First Trust Exchange 20260212 0 31.93 32 30.58 31.05 223800 31.05 down down correct
ILF.US iShares Latin America 40 ETF 20260212 0 37.26 37.3 36.26 36.46 4377300 36.46 down down correct
ILTB.US iShares Trust 20260212 0 50.22 50.5599 50.22 50.51 25831 50.3149 up up correct
IMCB.US iShares Morningstar Mid 20260212 0 88.14 88.7 86.41 86.46 36700 86.46 down down correct
IMCG.US iShares Morningstar Mid 20260212 0 83.59 84.1 81.5 81.54 140800 81.54 down down correct
IMTB.US iShares Core 5 20260212 0 44.39 44.54 44.39 44.475 47151 44.3179 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260212 0 52.57 52.6 51.59 51.73 601300 51.73 down up incorrect
INCO.US Columbia India Consumer ETF 20260212 0 65.05 65.28 64.9 65.16 85900 65.16 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260212 0 54.98 55.19 54.29 54.33 43700 54.33 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260212 0 39.98 40 39.4 39.49 24426 39.4618 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260212 0 51.23 51.23 49.855 49.922 229000 49.922 down up incorrect
INKM.US SSGA Active Trust 20260212 0 34.74 34.79 34.57 34.57 4900 34.57 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260212 0 24.389 24.43 24.385 24.425 135800 24.3577 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260212 0 41.52 41.52 40.97 41.07 221500 41.07 down down correct
IOCT.US Innovator ETFs Trust 20260212 0 36.35 36.365 36.17 36.18 10200 36.18 down down correct
IOO.US iShares Global 100 ETF 20260212 0 129.38 129.38 126.63 126.91 111300 126.91 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260212 0 83.83 83.98 83.01 83.15 322400 83.15 down up incorrect
IPAY.US ETF Series Solutions 20260212 0 46.25 46.36 44.07 44.08 16100 44.08 down up incorrect
IPO.US Renaissance IPO ETF 20260212 0 44.11 44.11 42.58 42.68 26700 42.68 down up incorrect
IPOS.US Renaissance International IPO ETF 20260212 0 19.33 20.68 19.33 20.213 23400 20.213 up down incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260212 0 33.83 33.86 33.39 33.45 139600 33.45 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260212 0 40.85 40.85 40.03 40.08 2800 40.08 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260212 0 48.87 48.87 48.31 48.43 1728700 48.43 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260212 0 38.53 38.53 38.185 38.19 5700 38.19 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260212 0 54.667 54.667 53.937 53.937 3300 53.937 down down correct
ISCB.US iShares Morningstar Small 20260212 0 70.11 70.11 68.29 68.51 5400 68.51 down down correct
ISCF.US iShares Trust 20260212 0 45.66 45.66 44.944 45.04 81400 45.04 down down correct
ISCG.US iShares Morningstar Small 20260212 0 59.54 59.54 57.71 57.84 25600 57.84 down down correct
ISCV.US iShares Morningstar Small 20260212 0 74.6 75 72.44 72.85 15500 72.85 down down correct
ISRA.US VanEck Vectors Israel ETF 20260212 0 65.14 65.14 63.8 64.28 23600 64.28 down down correct
ISWN.US Amplify ETF Trust 20260212 0 22.95 22.95 22.84 22.908 1900 22.908 down down correct
ITAN.US Alpha Architect ETF Trust 20260212 0 37.95 38.16 37.14 37.29 21400 37.29 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260212 0 57.8 58.081 56.32 57.063 5700 57.063 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260212 0 151.96 152.2 148.78 148.98 8686100 148.98 down down correct
IVE.US iShares Trust 20260212 0 222.47 223.06 218.78 218.98 878700 218.98 down up incorrect
IVES.US ETF Managers Trust 20260212 0 31.14 31.16 30.02 30.305 607600 30.305 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260212 0 42.93 42.98 42.41 42.54 2500500 42.54 down up incorrect
IVOG.US Vanguard S&P Mid 20260212 0 130.79 131.92 128 128.17 62500 128.17 down up incorrect
IVOL.US Krane Shares Trust 20260212 0 18.93 19.02 18.91 19.02 166500 18.9627 up down incorrect
IVOO.US Vanguard Admiral Funds 20260212 0 122.06 122.69 119 119.54 75600 119.54 down up incorrect
IVOV.US Vanguard S&P Mid 20260212 0 110.38 110.72 107.54 108.38 209600 108.38 down down correct
IVV.US iShares Core S&P 500 ETF 20260212 0 697.36 698.46 683.44 684.33 7400000 684.33 down down correct
IVW.US iShares S&P 500 Growth ETF 20260212 0 122.14 122.31 119.29 119.49 4052800 119.49 down down correct
IWB.US iShares Russell 1000 ETF 20260212 0 380.47 381.09 372.76 373.29 1912000 373.29 down down correct
IWC.US iShares Micro 20260212 0 169.33 169.33 163.26 164.58 144800 164.58 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260212 0 225.48 226.39 221.97 222.21 4430600 222.21 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260212 0 53.78 53.78 53.106 53.106 100 53.106 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260212 0 459.41 459.78 448.07 448.96 2158800 448.96 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260212 0 50.978 50.978 50.978 50.978 100 50.978
IWL.US iShares Russell Top 200 ETF 20260212 0 171.79 171.89 168.47 168.62 55100 168.62 down down correct
IWM.US iShares Trust 20260212 0 267.02 267.46 258.39 259.54 47628200 259.54 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260212 0 27.228 27.228 27.228 27.228 0 27.228
IWN.US iShares Russell 2000 Value ETF 20260212 0 201.91 202.22 195.45 197.17 775500 197.17 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260212 0 342.1 342.42 330.34 331.12 534600 331.12 down down correct
IWP.US iShares Russell Mid 20260212 0 136.22 137.56 132.45 132.91 1022700 132.91 down down correct
IWR.US iShares Russell Mid 20260212 0 102.64 103.29 100.24 100.56 2664600 100.56 down down correct
IWS.US iShares Russell Mid 20260212 0 153.34 154.26 150.03 150.43 780500 150.43 down down correct
IWV.US iShares Russell 3000 ETF 20260212 0 395.34 395.84 387.07 387.63 348000 387.63 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260212 0 97.68 98.02 96.49 96.49 129300 96.49 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260212 0 268.26 268.26 261.71 262.27 392500 262.27 down down correct
IXC.US iShares Global Energy ETF 20260212 0 50.58 50.69 49.48 49.7 394800 49.7 down down correct
IXG.US iShares Global Financials ETF 20260212 0 122.77 122.77 120.08 120.52 7400 120.52 down down correct
IXJ.US iShares Global Healthcare ETF 20260212 0 100.24 100.81 99.73 100.14 389300 100.14 down down correct
IXN.US iShares Global Tech ETF 20260212 0 108.77 108.77 105.42 105.63 150700 105.63 down down correct
IXP.US iShares Global Comm Services ETF 20260212 0 122.78 122.88 120.73 120.78 18300 120.78 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260212 0 103.01 103.42 100.84 101.1 90200 101.1 down down correct
IYE.US iShares U.S. Energy ETF 20260212 0 58.03 58.3 56.75 56.98 1780200 56.98 down down correct
IYF.US iShares U.S. Financials ETF 20260212 0 126.18 126.61 122.46 123.32 593100 123.32 down down correct
IYG.US iShares U.S. Financial Services ETF 20260212 0 89.69 89.85 87 87.33 117200 87.33 down down correct
IYH.US iShares U.S. Healthcare ETF 20260212 0 65.14 65.64 64.81 65.09 766300 65.09 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260212 0 75.67 76.91 75.6 75.83 487700 75.83 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260212 0 185.42 186.68 180.72 180.75 94800 180.75 down down correct
IYR.US iShares U.S. Real Estate ETF 20260212 0 100.18 100.83 98.76 98.87 20971100 98.87 down down correct
IYW.US iShares U.S. Technology ETF 20260212 0 196.52 196.6 190.36 190.79 1718900 190.79 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260212 0 168.91 169.1 165.56 165.68 43000 165.68 down down correct
JAAA.US Janus Detroit Street Trust 20260212 0 50.7 50.71 50.68 50.71 6595500 50.5169 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260212 0 46.67 46.7899 46.61 46.76 177353 46.6041 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260212 0 55.894 55.894 55.894 55.894 200 55.894
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260212 0 1.54 1.76 1.52 1.76 3309027 35.2 up up correct
JEPI.US J.P. Morgan Exchange 20260212 0 59.47 59.72 58.98 59.01 7075400 58.6638 down down correct
JETS.US U.S. Global Jets ETF 20260212 0 30.255 30.3 28.78 29.33 4939300 29.33 down down correct
JHCB.US John Hancock Exchange 20260212 0 21.65 21.69 21.65 21.67 14500 21.6132 up down incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260212 0 36.8 36.8 36.13 36.16 26500 36.16 down up incorrect
JHMB.US John Hancock Exchange 20260212 0 22.38 22.44 22.333 22.41 21900 22.3529 up down incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260212 0 45.66 45.71 44.99 45.22 226300 45.22 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260212 0 82.86 83.08 81.34 81.41 46700 81.41 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260212 0 71.23 71.725 69.55 69.76 221000 69.76 down down correct
JHMU.US John Hancock Exchange 20260212 0 26.58 26.6 26.56 26.6 2800 26.5515 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260212 0 46.54 46.785 45.365 45.55 30700 45.55 down down correct
JIG.US J.P. Morgan Exchange 20260212 0 80.67 80.67 78.93 79.11 20300 79.11 down down correct
JIGB.US J.P. Morgan Exchange 20260212 0 46.07 46.1799 46.07 46.15 2853 45.962 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260212 0 95.86 95.99 94.05 94.09 14106 94.09 down up incorrect
JKE.US iShares Morningstar Growth ETF 20260212 0 103.17 103.17 100.572 100.7169 67876 100.7169 down up incorrect
JKF.US iShares Morningstar Value ETF 20260212 0 98.3275 98.3275 96.71 96.73 28557 96.73 down down correct
JKG.US iShares Morningstar Mid 20260212 0 88.14 88.7016 86.41 86.46 36693 86.46 down down correct
JKJ.US iShares Morningstar Small 20260212 0 70.11 70.11 68.2899 68.51 5424 68.51 down down correct
JKK.US iShares Morningstar Small 20260212 0 59.54 59.54 57.71 57.84 25563 57.84 down down correct
JMBS.US Janus Henderson Mortgage 20260212 0 45.95 46.12 45.95 46.11 770268 45.9206 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260212 0 71.26 71.655 69.92 70 75800 70 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260212 0 97.58 97.62 97.34 97.37 5056988 96.8448 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260212 0 289.12 292.56 245.81 245.81 404600 245.81 down up incorrect
JOJO.US Tidal ETF Trust 20260212 0 15.89 16.004 15.89 15.995 5100 15.9431 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260212 0 64.7 64.76 60.59 61.32 452700 61.32 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260212 0 66.78 66.78 65.86 65.91 27400 65.91 down up incorrect
JPIE.US J.P. Morgan Exchange 20260212 0 46.44 46.46 46.43 46.45 1358300 46.2423 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260212 0 75.8 75.835 75.14 75.316 11300 75.316 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260212 0 40.6 40.7299 40.6 40.6762 6952 40.4841 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260212 0 119.06 119.365 117.24 117.3 6900 117.3 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260212 0 55.33 55.33 53.875 54.15 17300 54.15 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260212 0 135.8 136.153 134.1 134.1 3200 134.1 down down correct
JPXN.US iShares JPX 20260212 0 101.12 101.12 100.32 100.39 52400 100.39 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260212 0 64.28 64.5 63.21 63.33 2283200 63.33 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260212 0 47.64 47.69 47.64 47.69 434700 47.5203 up up correct
JSTC.US Tidal ETF Trust 20260212 0 21.03 21.058 20.62 20.66 9500 20.66 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260212 0 62.75 62.77 61.889 61.889 900 61.889 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260212 0 98.37 98.37 96.642 96.642 5400 96.642 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260212 0 52.64 52.64 51.185 51.33 53900 51.33 down down correct
JXI.US iShares Global Utilities ETF 20260212 0 84.87 86.15 84.87 85.68 31600 85.68 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260212 0 32.91 32.91 31.96 31.97 49000 31.97 down down correct
KBA.US KraneShares Trust 20260212 0 30.83 30.84 30.52 30.54 203400 30.54 down down correct
KBE.US SPDR S&P Bank ETF 20260212 0 66.16 66.67 63.86 64.71 2734500 64.71 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260212 0 15.22 15.23 15.15 15.171 38500 15.171 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260212 0 148.24 148.61 142.57 144.61 26600 144.61 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260212 0 26.115 26.115 25.38 25.44 15800 25.44 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260212 0 44.24 44.24 43.415 43.62 21400 43.62 down up incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20260212 0 23.85 23.85 23.69 23.815 4100 23.815 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260212 0 28.29 28.47 27.83 27.939 15200 27.939 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260212 0 24.76 24.76 24.72 24.72 2500 24.5347 down down correct
KIE.US SPDR S&P Insurance ETF 20260212 0 58.14 58.32 57.09 57.88 2493700 57.88 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260212 0 56.93 56.93 56.1724 56.1724 727 56.1724 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260212 0 26.68 26.74 26.42 26.44 120800 26.44 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260212 0 12.395 12.395 12.395 12.395 100 12.395
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260212 0 123.67 123.67 121.359 121.359 1800 121.359 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260212 0 19.47 20.69 19.25 20.6 10841500 20.6 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260212 0 63.16 63.19 61.05 61.36 109500 61.36 down down correct
KONG.US ETF Opportunities Trust 20260212 0 30.56 30.56 30.397 30.397 200 30.397 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260212 0 47.63 47.6999 47.56 47.67 145615 47.4786 up up correct
KORU.US Direxion Shares ETF Trust 20260212 0 440.03 450.23 405.75 417.68 346400 417.68 down down correct
KRBN.US KraneShares Global Carbon ETF 20260212 0 30.52 30.56 30.221 30.33 35000 30.33 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260212 0 72.31 72.78 69.68 70.7 29964600 70.7 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260212 0 39.23 39.44 38.94 38.94 767100 38.94 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260212 0 20.75 20.93 20.58 20.67 87200 20.67 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260212 0 18.51 18.51 18.16 18.234 14100 18.234 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260212 0 26.85 26.85 26.697 26.697 2100 26.697 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260212 0 33.62 33.65 32.485 32.79 31378400 32.79 down down correct
KXI.US iShares Global Consumer Staples ETF 20260212 0 72.53 73.47 72.46 72.96 92800 72.96 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260212 0 18.64 20.015 18.446 19.6 2400700 19.6 up up correct
LABU.US Direxion Shares ETF Trust 20260212 0 165.62 167 153.71 157.48 465800 157.48 down down correct
LCR.US Leuthold Core ETF 20260212 0 38.93 38.93 38.395 38.395 1600 38.395 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260212 0 59.5 59.5 58.63 58.71 6900 58.71 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260212 0 75.02 75.02 73.34 73.41 34800 73.41 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260212 0 96.14 96.2294 96.09 96.145 72450 95.846 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260212 0 42.81 42.87 42.75 42.8 135800 42.8 down down correct
LGH.US HCM Defender 500 Index ETF 20260212 0 62.71 62.71 60.98 61.06 32700 61.06 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260212 0 185.86 186.32 183.99 183.99 18600 183.99 down down correct
LGOV.US First Trust Exchange 20260212 0 22.03 22.19 22.03 22.19 126100 22.1127 up up correct
LIT.US Global X Funds 20260212 0 73.96 74.43 71.53 71.75 465600 71.75 down down correct
LOPP.US Gabelli ETFs Trust 20260212 0 36.535 36.548 36.535 36.548 300 36.548 up up correct
LOUP.US Innovator ETFs Trust 20260212 0 76.54 76.63 73.85 73.85 9600 73.85 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260212 0 110.99 111.29 110.97 111.22 39724168 110.8387 up up correct
LQDB.US iShares Trust 20260212 0 87.77 87.77 87.77 87.77 200 87.4379
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260212 0 93.47 93.47 93.11 93.11 75700 92.673 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260212 0 70 70.15 68.53 68.64 654500 68.64 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260212 0 42.78 42.79 42.505 42.505 3800 42.505 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260212 0 47.17 47.17 46.29 46.68 6100 46.68 down down correct
LSAT.US Two Roads Shared Trust 20260212 0 40.31 40.31 39.59 39.778 3500 39.778 down down correct
LTL.US ProShares Ultra Telecommunications 20260212 0 27.18 27.18 26.61 26.65 11100 26.65 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260212 0 52.6 53.15 52.6 53.09 232400 53.09 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260212 0 58.685 58.685 56.544 56.544 600 56.544 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260212 0 20.69 20.73 20.69 20.73 6000 20.73 up up correct
MBOX.US Freedom Day Dividend ETF 20260212 0 38.18 38.18 37.576 37.576 800 37.576 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260212 0 20.87 20.909 20.87 20.905 5808 20.8423 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260212 0 658.04 662.6 641.11 644.5 1187300 644.5 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260212 0 100.83 101.28 98.3 98.48 62100 98.48 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260212 0 92.6 93.1 90.2 90.88 90900 90.88 down down correct
META.US Roundhill Ball Metaverse ETF 20260212 0 669.97 676 645.28 649.81 14960110 649.81 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260212 0 38.7 39.27 36.23 37.05 64500 37.05 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260212 0 42.76 42.76 42.24 42.335 21500 42.335 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260212 0 26.88 26.88 26.4 26.452 11200 26.452 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260212 0 60.6 60.689 60.3 60.3 48100 60.3 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260212 0 252.99 253.15 248 248.23 107100 248.23 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260212 0 395.65 395.65 385.92 386.83 837700 386.83 down down correct
MGV.US Vanguard World Fund 20260212 0 153.33 154.03 151.59 151.7 212000 151.7 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260212 0 66.32 66.47 64.48 64.71 7800 64.6928 down down correct
MIDE.US DBX ETF Trust 20260212 0 35.413 35.413 35.413 35.413 100 35.413
MIDU.US Direxion Shares ETF Trust 20260212 0 64.66 66.01 60.07 60.72 45900 60.72 down down correct
MINO.US PIMCO ETF Trust 20260212 0 45.77 45.84 45.76 45.83 181000 45.6811 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260212 0 100.53 100.53 100.5 100.51 1503841 100.1706 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260212 0 25.56 25.82 24.72 24.98 28600 24.98 down down correct
MLPA.US Global X MLP ETF 20260212 0 52.26 52.47 51.52 51.78 403600 51.78 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260212 0 27.66 27.68 27.43 27.62 10400 27.62 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260212 0 66.337 66.337 66.337 66.337 100 66.337
MLPX.US Global X MLP & Energy Infrastructure ETF 20260212 0 68.24 68.86 67.78 68 311500 68 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260212 0 24.2 24.24 24.17 24.24 156902 24.1672 up up correct
MMIT.US IndexIQ Active ETF Trust 20260212 0 24.59 24.66 24.59 24.62 263232 24.5536 up up correct
MMLG.US First Trust Exchange 20260212 0 32.67 32.82 32.635 32.65 6200 32.65 down down correct
MMSC.US MMSC 20260212 0 25.64 25.64 24.75 24.775 12900 24.775 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260212 0 297 297 294.11 294.18 1000 294.18 down down correct
MNA.US IQ Merger Arbitrage ETF 20260212 0 36.37 36.37 36.205 36.25 30538 36.25 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260212 0 86.46 86.56 84.77 84.98 314600 84.98 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260212 0 10.85 10.92 10.72 10.76 1234300 10.76 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260212 0 60.6 60.6 59.319 59.319 400 59.319 down up incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260212 0 3.97 4.02 3.81 3.86 4394300 3.86 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260212 0 44.72 44.93 44.72 44.9056 15266 44.776 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260212 0 36.936 36.936 36.936 36.936 100 36.936
MUB.US iShares Trust 20260212 0 107.96 108.13 107.95 108.09 3182003 107.8 up up correct
MUNI.US PIMCO ETF Trust 20260212 0 53.02 53.08 53.0099 53.07 248008 52.9307 up up correct
MUSI.US American Century Multisector Income ETF 20260212 0 44.4 44.49 44.4 44.485 3000 44.2959 up up correct
MUST.US Columbia Multi 20260212 0 20.9 20.98 20.9 20.98 116725 20.9338 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260212 0 15.5 15.5 14.845 14.845 24200 14.7505 down down correct
MVV.US ProShares Ultra MidCap400 20260212 0 82.4 83 78.27 79 24700 79 down down correct
MXI.US iShares Global Materials ETF 20260212 0 114.11 114.33 111.5 111.56 53800 111.56 down down correct
MYY.US ProShares Short MidCap400 20260212 0 16.11 16.52 16.11 16.46 8100 16.46 up up correct
MZZ.US ProShares UltraShort MidCap400 20260212 0 6.7 7.01 6.7 6.96 3500 6.96 up up correct
NACP.US Impact Shares Trust I 20260212 0 50.82 50.91 50.64 50.64 4100 50.64 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260212 0 77.97 81.2 75.44 75.55 1576100 75.55 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260212 0 82.94 82.945 80.42 80.43 86200 80.43 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260212 0 36.596 36.596 36.596 36.596 100 36.596
NERD.US Listed Funds Trust 20260212 0 22.18 22.21 21.7 21.7 6600 21.7 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260212 0 25.99 26.03 25.675 25.731 10700 25.6294 down down correct
NFLT.US Virtus Newfleet Multi 20260212 0 23.23 23.34 23.2177 23.28 157516 23.1803 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260212 0 66.18 66.48 65.97 66.09 109200 66.09 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260212 0 146.77 146.77 140.42 141.82 459900 141.82 down down correct
NORW.US Global X MSCI Norway ETF 20260212 0 34.91 34.91 34.17 34.28 14500 34.28 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260212 0 8.59 9.26 8.582 9.189 1660 45.945 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260212 0 29.7 29.85 26.9 27.6 90300 27.6 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260212 0 43.33 43.33 42.67 42.774 5400 42.774 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260212 0 47.96 47.96 47.47 47.47 11500 47.47 down down correct
NTSX.US WisdomTree Trust 20260212 0 55.6 55.6 54.72 54.72 46900 54.72 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260212 0 21.31 21.3556 21.31 21.355 220242 21.2878 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260212 0 22.46 22.54 22.46 22.53 350690 22.4621 up up correct
NUGO.US Nushares ETF Trust 20260212 0 38.415 38.415 37.721 37.721 2100 37.721 down down correct
NUGT.US Direxion Shares ETF Trust 20260212 0 260.88 265.28 227.73 227.73 816200 227.73 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260212 0 21.63 21.65 21.59 21.6 11400 21.4912 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260212 0 23.4136 23.445 23.4136 23.445 2304 23.376 up up correct
NWLG.US Nuveen Winslow Large 20260212 0 35.727 35.727 35.727 35.727 100 35.727
NYF.US iShares New York Muni Bond ETF 20260212 0 54.06 54.07 53.9839 54.06 114156 53.9202
OALC.US Unified Series Trust 20260212 0 36.22 36.32 35.71 35.71 5800 35.71 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260212 0 29.01 29.01 28.91 28.937 2800 28.937 down up incorrect
OCIO.US ClearShares OCIO ETF 20260212 0 35.785 35.785 35.43 35.444 2600 35.444 down down correct
OEF.US iShares S&P 100 ETF 20260212 0 341.56 341.71 334.58 335.05 658900 335.05 down down correct
OGCP.US Empire State Realty OP L.P 20260212 0 6 6.14 6 6.12 950 6.0775 up up correct
OIH.US VanEck Vectors ETF Trust 20260212 0 380.27 382.58 367.28 373.88 740800 373.88 down down correct
OILU.US Bank of Montreal 20260212 0 38.75 39.21 36.05 36.83 359600 36.83 down up incorrect
OND.US ProShares Trust 20260212 0 37.085 37.085 35.9 35.995 14100 35.995 down up incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260212 0 138.07 138.08 138.07 138.08 1300 138.08 up down incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260212 0 142.94 143.07 140.539 140.539 10200 140.539 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260212 0 126.81 127.172 124.87 124.873 8800 124.873 down down correct
ONLN.US ProShares Online Retail ETF 20260212 0 54.94 54.94 52.61 52.65 10400 52.65 down down correct
ONOF.US Global X Funds 20260212 0 38.03 38.093 37.41 37.41 86600 37.41 down down correct
OPER.US ETF Series Solutions 20260212 0 100.15 100.17 100.14 100.16 9300 99.8904 up up correct
OUNZ.US VanEck Merk Gold Trust 20260212 0 48.68 48.81 46.94 47.27 4910700 47.27 down down correct
OVB.US Overlay Shares Core Bond ETF 20260212 0 20.83 20.84 20.746 20.77 3100 20.6867 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260212 0 32.165 32.19 31.7 31.79 2800 31.5139 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260212 0 54.16 54.23 52.9 52.9 8800 52.4408 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260212 0 39.75 39.77 39.246 39.246 23500 39.246 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260212 0 21.81 21.81 21.73 21.73 1400 21.637 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260212 0 39.05 39.05 38.2 38.2 500 37.8757 down down correct
OVT.US Listed Funds Trust 20260212 0 22.139 22.139 22.06 22.075 9400 21.9628 down down correct
OWNS.US Impact Shares Trust I 20260212 0 17.64 17.74 17.64 17.705 6100 17.705 up up correct
PAB.US PGIM ETF Trust 20260212 0 42.99 43.19 42.99 43.13 21200 42.984 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260212 0 55.54 55.6 54.78 54.78 19100 54.6796 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260212 0 155.9 157.16 147 147 430400 147 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260212 0 50.19 50.19 50.052 50.052 900 49.966 down down correct
PBD.US Invesco Global Clean Energy ETF 20260212 0 18.37 18.4 17.91 17.91 127000 17.91 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260212 0 81.86 81.86 80.49 80.81 3300 80.81 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260212 0 50.2 50.685 50.2 50.22 243299 50.22 up up correct
PBP.US Invesco Exchange 20260212 0 23.1 23.1 22.74 22.76 16376 22.5587 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260212 0 34.57 34.62 32.87 32.92 994800 32.92 down down correct
PCEF.US Invesco Exchange 20260212 0 20.29 20.3 20.13 20.165 130675 20.0355 down down correct
PCY.US Invesco Exchange 20260212 0 21.92 21.99 21.87 21.94 452500 21.8362 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260212 0 47.19 47.29 46.54 46.63 59800 46.63 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260212 0 61 61.52 59.79 59.99 295600 59.99 down down correct
PEXL.US Pacer Funds Trust 20260212 0 61.97 61.97 61.6826 61.6826 498 61.6668 down down correct
PFFA.US ETFis Series Trust I 20260212 0 21.85 21.85 21.7 21.75 793467 21.5797 down down correct
PFFD.US Global X U.S. Preferred ETF 20260212 0 19.4 19.44 19.23 19.23 794209 19.1301 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260212 0 8.405 8.405 8.405 8.405 220 8.306
PFFR.US ETFis Series Trust I 20260212 0 18.12 18.26 18.0999 18.16 67874 18.0379 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260212 0 22.56 22.62 22.54 22.56 55500 22.4279
PFIG.US Invesco Exchange 20260212 0 24.37 24.41 24.36 24.41 128903 24.3272 up up correct
PFIX.US Simplify Exchange Traded Funds 20260212 0 45.25 45.26 44.01 44.31 561300 44.2067 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260212 0 19.74 19.78 19.74 19.77 72600 19.6852 up up correct
PFUT.US Putnam Sustainable Future ETF 20260212 0 24.93 24.93 24.36 24.384 24400 24.384 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260212 0 18.48 18.485 18.265 18.29 884154 18.1952 down down correct
PGF.US Invesco Financial Preferred ETF 20260212 0 14.31 14.36 14.29 14.335 155563 14.2712 up up correct
PGHY.US Invesco Exchange 20260212 0 20.01 20.0499 19.9381 20 43807 19.8906 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260212 0 43.71 43.71 42.66 42.66 21100 42.66 down down correct
PGX.US Invesco Preferred ETF 20260212 0 11.39 11.42 11.3724 11.38 5050825 11.3262 down down correct
PHB.US Invesco Exchange 20260212 0 18.67 18.68 18.65 18.65 42791 18.5653 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260212 0 38.1 38.1 37.67 37.85 11500 37.85 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260212 0 35.6 35.64 35.57 35.6 170192 35.4146
PHYS.US Sprott Physical Gold Trust 20260212 0 38.16 38.31 36.71 37.04 7843500 37.04 down down correct
PICB.US Invesco Exchange 20260212 0 24.36 24.385 24.29 24.34 105250 24.2774 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260212 0 95.29 95.381 95.29 95.381 200 95.381 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260212 0 12.71 12.71 12.249 12.35 54700 12.35 down down correct
PIN.US Invesco India ETF 20260212 0 23.95 24 23.77 23.77 48500 23.77 down down correct
PINK.US Simplify Exchange Traded Funds 20260212 0 36.19 36.19 35.61 35.61 105100 35.61 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260212 0 109.66 109.96 108.96 108.99 12000 108.99 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260212 0 109.58 110.45 107.22 107.37 37800 107.37 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260212 0 35.99 36.01 35.81 35.91 65700 35.91 down down correct
PLTM.US GraniteShares Platinum Trust 20260212 0 20.36 20.58 19.175 19.18 569600 19.18 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260212 0 174.36 177.16 173.48 173.98 268700 173.98 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260212 0 192.94 194.57 180.57 181.53 852000 181.53 down up incorrect
PQDI.US Principal Exchange 20260212 0 19.72 19.74 19.7 19.711 10800 19.6184 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260212 0 19.17 19.18 19.15 19.165 161874 19.082 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260212 0 50.13 50.31 49.23 49.29 495600 49.29 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260212 0 103.42 103.99 99.45 99.77 205700 99.77 down down correct
PSIL.US PSIL 20260212 0 16.67 16.67 16.024 16.108 8800 16.108 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260212 0 32.25 32.25 32.12 32.13 93976 31.9502 down up incorrect
PSLV.US Sprott Physical Silver Trust 20260212 0 27.04 27.32 24.29 24.4 35032700 24.4 down up incorrect
PSP.US Invesco Exchange 20260212 0 64.82 64.91 62.95 63.45 359200 63.45 down up incorrect
PSQ.US ProShares Trust 20260212 0 30.31 31.07 30.27 31.02 16496500 31.02 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260212 0 97.58 98.63 97.43 97.43 2300 97.43 down up incorrect
PST.US ProShares UltraShort 7 20260212 0 21.9 21.92 21.81 21.84 10100 21.84 down down correct
PTBD.US Pacer Funds Trust 20260212 0 19.515 19.515 19.46 19.468 11600 19.3605 down down correct
PTEST.US X 20260212 0 24.97 24.97 24.97 24.97 21380 24.97
PTIN.US Pacer Trendpilot International ETF 20260212 0 35.13 35.32 34.7 34.81 6000 34.81 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260212 0 49.69 49.7 49.68 49.68 2532232 49.515 down down correct
PUTW.US WisdomTree Trust 20260212 0 33.76 33.77 33.11 33.37 142262 33.37 down down correct
PVI.US Invesco Exchange 20260212 0 24.75 24.83 24.75 24.7845 1489 24.7505 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260212 0 136.05 137.45 133.38 133.49 31600 133.49 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260212 0 70.49 70.62 69.61 69.64 46400 69.64 down down correct
PWZ.US Invesco Exchange 20260212 0 24.37 24.42 24.33 24.42 195332 24.3448 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260212 0 32.58 32.58 31.33 31.61 15900 31.61 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260212 0 74.58 74.58 73.52 73.66 110200 73.66 down down correct
PXH.US Invesco Exchange 20260212 0 28.69 28.69 28.05 28.18 361200 28.18 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260212 0 39.02 39.02 37.43 38.01 29200 38.01 down down correct
PZA.US Invesco Exchange 20260212 0 23.33 23.42 23.33 23.4 938063 23.3327 up up correct
PZT.US Invesco Exchange 20260212 0 22.46 22.46 22.39 22.43 22436 22.3651 down up incorrect
QAI.US IQ Hedge Multi 20260212 0 34.86 34.86 34.51 34.54 41300 34.54 down up incorrect
QARP.US DBX ETF Trust 20260212 0 61.91 61.95 61.37 61.37 23500 61.37 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260212 0 84.27 84.29 82.76 82.76 14500 82.76 down up incorrect
QDF.US FlexShares Trust 20260212 0 83.92 83.92 82.32 82.33 24000 82.33 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260212 0 38.87 39.09 38.4454 38.4454 20236 38.3524 down down correct
QDPL.US Pacer Funds Trust 20260212 0 42.97 43.025 42.22 42.31 224700 42.1229 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260212 0 98.97 99.05 97.99 98.45 45500 98.45 down down correct
QEMM.US SPDR Index Shares Funds 20260212 0 72.78 72.86 72.44 72.45 2100 72.45 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260212 0 110 110.325 107.58 107.71 211483 107.6845 down down correct
QID.US ProShares UltraShort QQQ 20260212 0 20.22 21.23 20.16 21.16 22505100 21.16 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260212 0 70.2 70.2 69.1 69.13 56312 69.08 down up incorrect
QLD.US ProShares Ultra QQQ 20260212 0 69.88 70.12 66.46 66.69 6782700 66.69 down up incorrect
QLTA.US iShares Aaa 20260212 0 48.33 48.43 48.2308 48.42 163682 48.2439 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260212 0 74.81 74.904 73.99 73.99 4400 73.99 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260212 0 34.15 34.25 34.086 34.086 1100 34.086 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260212 0 32.06 32.06 31.786 31.786 100 31.786 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260212 0 44.89 44.93 44.6 44.6 3500 44.6 down down correct
QQH.US HCM Defender 100 Index ETF 20260212 0 76.27 76.43 73.65 73.8 45000 73.8 down down correct
QQQE.US Direxion NASDAQ 20260212 0 103.51 104.09 101.33 101.52 502400 101.52 down down correct
QRFT.US QRAFT AI 20260212 0 62.25 62.25 62.125 62.125 400 62.125 down down correct
QTUM.US Defiance Quantum ETF 20260212 0 119.05 119.05 115.21 115.79 439200 115.79 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260212 0 57.38 57.38 57.38 57.38 100 57.38
QUS.US SPDR MSCI USA StrategicFactors ETF 20260212 0 179.99 180.11 177.55 177.56 21300 177.56 down down correct
QVML.US Invesco Exchange 20260212 0 40.845 40.845 40.01 40.067 34600 40.067 down down correct
QVMM.US Invesco Exchange 20260212 0 33.032 33.032 33.032 33.032 100 33.032
QVMS.US Invesco Exchange 20260212 0 30.429 30.429 30.429 30.429 200 30.429
QWLD.US SPDR MSCI World StrategicFactors ETF 20260212 0 150.74 150.74 148.97 149.006 2600 149.006 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260212 0 40.62 40.62 39.41 39.58 258600 39.58 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260212 0 44.04 44.09 43.313 43.32 11400 43.32 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260212 0 75.45 75.51 75.45 75.51 35240 75.2685 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260212 0 21.39 21.5 21.2 21.35 8000 20.7963 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260212 0 57.22 57.51 56.15 56.34 23300 56.34 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260212 0 38.57 38.57 37.98 38.02 1300 38.02 down down correct
RECS.US Columbia ETF Trust I 20260212 0 41.42 41.477 40.48 40.48 760000 40.48 down down correct
REET.US iShares Global REIT ETF 20260212 0 27 27.14 26.68 26.71 3054100 26.71 down up incorrect
REK.US ProShares Short Real Estate 20260212 0 16.08 16.26 15.99 16.25 13500 16.25 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260212 0 9.87 10.17 9.23 9.37 447600 9.37 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260212 0 29.99 30.02 29.379 29.42 42000 29.42 down down correct
REW.US ProShares UltraShort Technology 20260212 0 11.02 11.69 11.02 11.63 65800 11.63 up up correct
REZ.US iShares Trust 20260212 0 89.09 89.54 87.66 88.08 115600 88.08 down down correct
RFCI.US ALPS ETF Trust 20260212 0 22.77 22.795 22.77 22.795 491 22.7182 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260212 0 64.76 64.76 63.6021 63.6021 1681 63.5427 down down correct
RFFC.US RiverFront Dynamic US Flex 20260212 0 70.048 70.15 69.846 69.846 1000 69.846 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260212 0 57.09 57.09 55.9 55.97 4900 55.97 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260212 0 141.19 141.19 136.08 137.85 19300 137.85 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260212 0 63.68 64.16 61.965 62.17 1342182 62.17 down down correct
RHRX.US Starboard Investment Trust 20260212 0 19.65 19.65 19.311 19.311 3700 19.311 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260212 0 33 33.37 32.94 33.035 141165 33.035 up up correct
RHTX.US Starboard Investment Trust 20260212 0 19.31 19.31 19.258 19.258 600 19.258 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260212 0 9.71 9.74 9.53 9.595 41900 9.5103 down down correct
RIGS.US RiverFront Strategic Income Fund 20260212 0 23.2338 23.235 23.1403 23.2141 16984 23.1312 down down correct
RINF.US ProShares Inflation Expectations ETF 20260212 0 32.33 32.33 32.17 32.17 2000 32.17 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260212 0 30.85 30.85 29.5 29.61 14000 29.61 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260212 0 36 36.13 35.87 35.95 13100 35.7684 down down correct
RLY.US SSGA Active Trust 20260212 0 35.42 35.42 34.79 34.84 529400 34.84 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260212 0 32.7 32.79 32.43 32.454 244300 32.454 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260212 0 77.28 77.655 76 76.4 287700 76.4 down down correct
RODM.US Lattice Strategies Trust 20260212 0 40.63 40.63 40.229 40.35 76000 40.35 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260212 0 99.32 99.78 97.55 98.06 18800 98.06 down down correct
ROM.US ProShares Trust 20260212 0 92.47 92.83 86.75 87.05 36600 87.05 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260212 0 51.38 51.38 50.371 50.371 1700 50.371 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260212 0 61.64 61.75 60.495 60.53 33600 60.53 down down correct
RPAR.US RPAR Risk Parity ETF 20260212 0 23.21 23.21 23 23.14 32500 23.14 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260212 0 50.02 50.38 48.82 48.82 241800 48.82 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260212 0 113.33 113.93 111.18 111.48 395600 111.48 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260212 0 204.27 205.24 200.39 200.79 38641100 200.79 down down correct
RSPE.US Invesco Exchange 20260212 0 31.67 31.67 31.12 31.12 26400 31.12 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260212 0 41.24 41.42 40.41 40.47 14702 40.47 down down correct
RVNU.US DBX ETF Trust 20260212 0 24.75 24.85 24.7 24.85 48749 24.7772 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260212 0 54.5 54.78 52.43 53.01 169400 53.01 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260212 0 138.65 138.77 135.2 136.22 20600 136.22 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260212 0 121.24 121.77 119.48 119.56 198300 119.56 down down correct
RWM.US ProShares Short Russell2000 20260212 0 15.14 15.65 15.13 15.57 28341300 15.57 up up correct
RWO.US SPDR Index Shares Funds 20260212 0 49.25 49.61 48.65 48.65 26500 48.65 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260212 0 106.83 107.59 105.24 105.46 846300 105.46 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260212 0 30.18 30.18 30.03 30.03 4700 30.03 down up incorrect
RXD.US ProShares UltraShort Health Care 20260212 0 9.05 9.05 8.84 8.98 4700 8.98 down up incorrect
RXI.US iShares Trust 20260212 0 207.67 207.67 204.56 204.66 4400 204.66 down up incorrect
RXL.US ProShares Ultra Health Care 20260212 0 52.34 53.09 52 52.21 14300 52.21 down down correct
RYJ.US Invesco Raymond James SB 20260212 0 79.12 79.19 77.7 77.7554 2036 77.7554 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260212 0 59.43 59.43 58.24 58.31 17400 58.31 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260212 0 137.23 137.25 130.6 132.09 17200 132.09 down down correct
SAA.US ProShares Trust 20260212 0 31 31.26 29.24 29.58 7400 29.58 down down correct
SAEF.US Schwab Strategic Trust 20260212 0 29.94 29.94 29.36 29.432 4900 29.432 down down correct
SBB.US ProShares Short SmallCap600 20260212 0 12.43 12.78 12.43 12.7 14900 12.7 up up correct
SBIO.US ALPS ETF Trust 20260212 0 51.28 51.28 50.02 50.29 41700 50.29 down down correct
SCC.US ProShares UltraShort Consumer Services 20260212 0 14.64 15.26 14.64 15.22 45700 15.22 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260212 0 50.75 50.75 50.75 50.75 1100 50.75
SCHA.US Schwab U.S. Small 20260212 0 31.07 31.19 30.12 30.31 3408400 30.31 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260212 0 26.82 26.86 26.25 26.29 13550100 26.29 down down correct
SCHC.US Schwab Strategic Trust 20260212 0 50.91 50.91 50.04 50.17 577600 50.17 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260212 0 31.62 31.77 31.3 31.34 23196300 31.34 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260212 0 35.75 35.78 35.13 35.2 2932200 35.2 down down correct
SCHF.US Schwab Strategic Trust 20260212 0 26.69 26.74 26.32 26.4 14454100 26.4 down down correct
SCHG.US Schwab Strategic Trust 20260212 0 31.25 31.27 30.44 30.51 20439200 30.51 down down correct
SCHH.US Schwab U.S. REIT ETF 20260212 0 22.68 22.93 22.5 22.5 13264900 22.5 down down correct
SCHI.US Schwab 5 20260212 0 23.05 23.1 23.04 23.1 3888800 23.0069 up up correct
SCHJ.US Schwab 1 20260212 0 24.93 24.97 24.93 24.96 208600 24.8679 up down incorrect
SCHK.US Schwab 1000 ETF 20260212 0 33.46 33.51 32.768 32.81 2364800 32.81 down up incorrect
SCHM.US Schwab U.S. Mid 20260212 0 32.95 33.13 32.05 32.2 1432500 32.2 down up incorrect
SCHO.US Schwab Short 20260212 0 24.37 24.39 24.36 24.39 2715835 24.3195 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260212 0 26.73 26.82 26.73 26.82 2838600 26.82 up up correct
SCHQ.US Schwab Long 20260212 0 32.02 32.32 32.02 32.31 1169300 32.2051 up up correct
SCHR.US Schwab Strategic Trust 20260212 0 25.1 25.19 25.1 25.19 2674542 25.116 up up correct
SCHV.US Schwab Strategic Trust 20260212 0 32.27 32.45 31.84 31.85 3541200 31.85 down down correct
SCHX.US Schwab U.S. Large 20260212 0 27.37 27.42 26.82 26.85 26141100 26.85 down down correct
SCHY.US Schwab Strategic Trust 20260212 0 33.28 33.3 33.005 33.08 942600 33.08 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260212 0 23.47 23.55 23.47 23.55 2799424 23.4733 up down incorrect
SCJ.US iShares MSCI Japan Small 20260212 0 106.24 106.5 105.87 105.93 67100 105.93 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260212 0 15.46 16.28 15.43 16.04 1564500 16.04 up down incorrect
SCRD.US SCRD 20260212 0 42.1625 42.1702 42.1625 42.1702 354 41.9888 up down incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260212 0 23.57 23.57 23.04 23.12 197300 23.12 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20260212 0 10.75 10.81 10.71 10.79 4600 10.79 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260212 0 33.46 33.46 33.05 33.12 11305 32.977 down down correct
SDIV.US Global X SuperDividend ETF 20260212 0 26.35 26.43 25.89 25.98 1410659 25.7828 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260212 0 67.83 68.18 67.06 67.2 24300 67.2 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260212 0 27.92 29.41 27.69 29.36 9422400 29.36 up up correct
SDP.US ProShares UltraShort Utilities 20260212 0 11.27 11.31 11 11.15 8300 11.15 down down correct
SDS.US ProShares UltraShort S&P500 20260212 0 66.54 69.22 66.33 69.05 4583100 69.05 up up correct
SDY.US SPDR S&P Dividend ETF 20260212 0 155.25 156.06 154.01 154.11 297700 154.11 down down correct
SEF.US ProShares Short Financials 20260212 0 31.98 32.74 31.89 32.67 15900 32.67 up up correct
SEIX.US Virtus ETF Trust II 20260212 0 23.26 23.265 23.21 23.22 125300 23.0868 down down correct
SFY.US Tidal ETF Trust 20260212 0 133.73 133.73 130.87 131.04 13300 131.04 down down correct
SFYF.US SoFi Social 50 ETF 20260212 0 53.94 53.94 52.66 52.73 4900 52.73 down down correct
SFYX.US Tidal ETF Trust 20260212 0 17.29 17.33 16.77 16.853 22000 16.853 down down correct
SGDJ.US Sprott Funds Trust 20260212 0 104.92 104.926 97.42 97.42 83100 97.42 down down correct
SGDM.US Sprott Gold Miners ETF 20260212 0 84.99 85.71 79.58 79.58 71700 79.58 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260212 0 48.19 48.34 46.47 46.8 13308400 46.8 down down correct
SGOV.US iShares Trust 20260212 0 100.47 100.48 100.47 100.48 16593900 100.208 up up correct
SH.US ProShares Short S&P500 20260212 0 35.61 36.32 35.54 36.28 8528000 36.28 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260212 0 136.6201 136.6201 133.9717 133.9717 6116 133.6239 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260212 0 48.33 48.375 48.33 48.36 217074 48.2481 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260212 0 48.37 48.484 48.37 48.484 100 48.484 up down incorrect
SHYG.US iShares Trust 20260212 0 42.89 42.91 42.8 42.81 2142782 42.5663 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260212 0 44.91 44.97 44.87 44.87 57262 44.6328 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260212 0 44.14 44.14 44.14 44.14 13 43.9803
SIHY.US Harbor ETF Trust 20260212 0 45.91 45.91 45.78 45.84 4100 45.6193 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260212 0 8.81 9.18 8.64 9.18 16700 9.18 up up correct
SIL.US Global X Silver Miners ETF 20260212 0 104.45 104.64 96.46 96.66 3334800 96.66 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260212 0 34.93 34.95 31.94 32.02 15589300 32.02 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260212 0 44.51 44.59 44.36 44.52 1300 44.52 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260212 0 78.98 79.44 70.78 71.07 6791900 71.07 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260212 0 54.14 54.16 53.64 53.68 10900 53.6591 down down correct
SIXH.US 6 Meridian Hedged Equity 20260212 0 42.3 42.89 42.3 42.475 15300 42.4619 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260212 0 39 39 38.708 38.708 1400 38.6555 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260212 0 54.19 54.19 53.898 53.898 900 53.8436 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260212 0 169.85 169.85 166.07 166.21 5400 166.21 down down correct
SJB.US ProShares Trust 20260212 0 15.25 15.29 15.25 15.28 186600 15.28 up up correct
SJNK.US SPDR Series Trust 20260212 0 25.33 25.34 25.28 25.29 3089816 25.1458 down down correct
SKF.US ProShares UltraShort Financials 20260212 0 27.32 28.74 27.08 28.52 37200 28.52 up up correct
SLV.US iShares Silver Trust 20260212 0 75.19 75.67 67.36 67.73 128437700 67.73 down down correct
SLX.US VanEck Vectors Steel ETF 20260212 0 103 103 99.47 99.76 75100 99.76 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260212 0 102.98 103.22 100.3 100.57 89800 100.57 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260212 0 101.48 101.8 97.75 98.86 239300 98.86 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260212 0 10.09 10.31 10.03 10.17 15300 10.17 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260212 0 4.37 4.37 4.11 4.161 13224 4.1146 down down correct
SMLF.US iShares MSCI USA Small 20260212 0 79.89 80.095 77.54 77.76 230200 77.76 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260212 0 19.72 19.798 19.72 19.798 300 19.798 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260212 0 141.26 142.3 141.26 142.03 9700 142.03 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260212 0 50.77 50.81 50.75 50.8 139012 50.6802 up up correct
SMN.US ProShares Trust 20260212 0 9.29 9.68 9.23 9.65 42900 9.65 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260212 0 141.84 141.84 140.24 140.24 800 140.24 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260212 0 64.02 64.1 62.745 62.76 752900 62.76 down down correct
SOXL.US Direxion Shares ETF Trust 20260212 0 69.67 70.86 62.77 63.1 90896100 63.1 down down correct
SOXS.US Direxion Shares ETF Trust 20260212 0 1.65 1.82 1.62 1.81 42954850 36.2 up up correct
SOYB.US Teucrium Soybean 20260212 0 23.39 23.54 23.38 23.46 66300 23.46 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260212 0 25.9 25.97 25.872 25.96 3820225 25.8775 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260212 0 29.52 29.57 29.51 29.55 414100 29.4281 up up correct
SPCX.US Collaborative Investment Series Trust 20260212 0 22.09 22.09 21.937 21.937 400 21.937 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260212 0 39.322 39.42 38.64 38.64 10100 38.64 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260212 0 9.33 9.516 9.32 9.5 48257400 9.5 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260212 0 38.65 38.8 37.98 38.14 7273 38.0406 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260212 0 49.23 49.29 48.51 48.65 4992500 48.65 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260212 0 51.05 51.05 50.17 50.29 8709800 50.29 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20260212 0 55.83 55.84 55.08 55.21 89400 55.21 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260212 0 9.45 9.45 9.27 9.29 26870 9.2394 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260212 0 80.88 81 79.47 79.52 213000 79.52 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260212 0 116.92 117.4 113.48 114.04 94000 114.04 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260212 0 125.44 126.59 120.83 121.39 530600 121.39 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260212 0 52.5 52.815 52.055 52.08 1603114 51.8722 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260212 0 80.15 80.58 78.71 78.73 2265400 78.73 down down correct
SPHY.US SPDR Series Trust 20260212 0 23.75 23.76 23.7 23.7 5983900 23.5604 down down correct
SPIB.US SPDR Series Trust 20260212 0 33.92 33.97 33.91 33.97 6820853 33.8471 up up correct
SPIP.US SPDR Series Trust 20260212 0 26.18 26.27 26.18 26.26 296200 26.2495 up up correct
SPLB.US SPDR Series Trust 20260212 0 22.87 22.9599 22.8307 22.92 5562268 22.8199 up up correct
SPLV.US Invesco Exchange 20260212 0 75.48 75.97 75.18 75.19 4800858 75.0567 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260212 0 22.59 22.68 22.59 22.67 1005200 22.601 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260212 0 63.23 63.65 61.59 61.91 4066800 61.91 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260212 0 120.92 121.35 118.16 118.27 1504800 118.27 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260212 0 17.4 17.53 16.26 16.28 1075900 16.28 down down correct
SPRE.US Tidal ETF Trust 20260212 0 21.21 21.33 20.97 20.97 69800 20.9027 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260212 0 30.26 30.27 30.25 30.27 3243938 30.1639 up up correct
SPSK.US Tidal ETF Trust 20260212 0 18.28 18.3 18.27 18.3 206100 18.2481 up up correct
SPSM.US SPDR Series Trust 20260212 0 51.67 51.9 50.08 50.4 2591500 50.4 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260212 0 28.88 28.9803 28.875 28.98 2217147 28.8966 up up correct
SPTL.US SPDR Series Trust 20260212 0 26.76 27.025 26.76 27.01 7453017 26.9274 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260212 0 84.48 84.62 82.76 82.87 619100 82.87 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260212 0 29.27 29.315 29.27 29.31 1197789 29.2262 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260212 0 47.491 47.491 46.44 46.44 2500 46.44 down down correct
SPUS.US Tidal ETF Trust 20260212 0 52.1 52.2 50.9 50.99 581100 50.9641 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260212 0 189.54 189.54 182.39 182.53 15900 182.53 down down correct
SPVM.US Invesco Exchange 20260212 0 72.35 72.47 71.35 71.44 17793 71.44 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260212 0 61.893 61.893 60.946 60.95 7200 60.95 down down correct
SPXE.US ProShares S&P 500 ex 20260212 0 74.54 74.56 73.299 73.299 1800 73.299 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260212 0 229.04 230.12 215.46 216.33 3511100 216.33 down down correct
SPXN.US ProShares S&P 500 ex 20260212 0 75.54 75.57 74.319 74.319 1000 74.319 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260212 0 33.88 35.935 33.715 35.81 13129230 35.81 up up correct
SPXT.US ProShares S&P 500 ex 20260212 0 107.23 107.51 105.945 105.968 4300 105.968 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260212 0 47.45 50.34 47.23 50.15 7795900 50.15 up down incorrect
SPXV.US ProShares S&P 500 ex 20260212 0 75.705 75.705 74.323 74.323 1400 74.323 down up incorrect
SPY.US SPDR S&P 500 ETF Trust 20260212 0 694.24 695.35 680.37 681.27 118829000 681.27 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260212 0 42.96 42.96 41.95 41.95 6900 41.95 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260212 0 48.12 48.38 47.48 47.56 2096400 47.56 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260212 0 105.8 105.87 103.28 103.45 9398500 103.45 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260212 0 59.62 59.75 58.59 58.66 3397700 58.66 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260212 0 56.94 56.955 55.78 55.83 48700 55.83 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260212 0 40.73 40.76 40.55 40.57 7170952 40.3384 down up incorrect
SRS.US ProShares Trust 20260212 0 43.03 43.88 42.18 43.85 24000 43.85 up down incorrect
SRTY.US ProShares Trust 20260212 0 32.99 36.29 32.84 35.84 2052100 35.84 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260212 0 32.69 33.3 32.69 32.93 161507 32.6937 up down incorrect
SSG.US ProShares UltraShort Semiconductors 20260212 0 25.65 27.41 25.37 27.16 359900 27.16 up up correct
SSO.US ProShares Ultra S&P500 20260212 0 59.58 59.76 57.2 57.36 5226700 57.36 down down correct
SSPY.US Syntax ETF Trust 20260212 0 93.52 93.52 91.952 91.952 400 91.952 down down correct
STIP.US iShares 0 20260212 0 102.91 103 102.89 102.99 1079400 102.99 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260212 0 35.995 35.995 35.691 35.691 5900 35.691 down down correct
STPZ.US PIMCO 1 20260212 0 53.9 53.98 53.9 53.98 20100 53.98 up up correct
SUB.US iShares Short 20260212 0 107.3 107.4 107.3 107.36 391505 107.1234 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260212 0 141.9 142.29 138.75 138.85 46700 138.85 down down correct
SVOL.US Simplify Volatility Premium ETF 20260212 0 17.32 17.44 16.97 17.02 431100 16.7155 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260212 0 32.8 32.82 32.51 32.51 11900 32.51 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260212 0 31.129 31.129 31.129 31.129 100 31.129
SZK.US ProShares UltraShort Consumer Goods 20260212 0 9.97 9.97 9.2 9.74 26900 9.74 down down correct
SZNE.US Pacer Funds Trust 20260212 0 38.11 38.11 37.8711 37.8711 240 37.8228 down down correct
TAAG.US Trend Aggregation Growth ETF 20260212 0 0.0329 0.0329 0.0329 0.0329 0 0.0329
TAGG.US TagLikeMe Corp 20260212 0 43.2555 43.4 43.2555 43.4 97256 43.2467 up up correct
TAGS.US Teucrium Commodity Trust 20260212 0 23.08 23.28 23.08 23.21 4600 23.21 up up correct
TAN.US Invesco Exchange 20260212 0 58.94 58.94 56.42 56.86 1168677 56.86 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260212 0 50.96 51.0399 50.9 51 35593 50.8414 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260212 0 23.82 23.84 23.58 23.58 123800 23.58 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260212 0 33.96 33.96 33.22 33.24 407900 33.24 down down correct
TBUX.US T. Rowe Price Exchange 20260212 0 49.94 49.95 49.92 49.94 191300 49.774
TBX.US ProShares Trust 20260212 0 27.82 27.82 27.69 27.7 9900 27.7 down up incorrect
TCHP.US T. Rowe Price Exchange 20260212 0 47.71 47.71 46.509 46.56 108900 46.56 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260212 0 24.68 24.78 24.61 24.625 13200 24.625 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260212 0 26.64 26.73 26.37 26.386 11200 26.386 down up incorrect
TDTF.US FlexShares iBoxx 5 20260212 0 24.15 24.21 24.14 24.21 126200 24.21 up up correct
TDTT.US FlexShares Trust 20260212 0 24.17 24.2 24.17 24.19 289000 24.19 up up correct
TDVG.US T. Rowe Price Exchange 20260212 0 47.08 47.26 46.48 46.48 93900 46.48 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260212 0 57.94 57.94 56.73 56.78 56500 56.78 down down correct
TECL.US Direxion Shares ETF Trust 20260212 0 112.34 113.44 102.09 102.79 1627400 102.79 down down correct
TECS.US Direxion Shares ETF Trust 20260212 0 17.14 18.77 17.01 18.69 7723700 18.69 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260212 0 47.86 47.985 47.22 47.32 6600 47.32 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260212 0 46.14 46.21 46.13 46.19 459908 46.0546 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260212 0 50.54 50.55 50.53 50.55 2268000 50.4082 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260212 0 44 44 42.942 42.942 9100 42.942 down down correct
THD.US iShares MSCI Thailand ETF 20260212 0 70.87 71.11 69.88 70 284200 70 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260212 0 63.97 64.251 62.102 62.59 12200 62.59 down down correct
TINT.US ProShares Trust 20260212 0 40.145 40.145 39.528 39.528 2600 39.528 down down correct
TINY.US ProShares Trust 20260212 0 68.78 68.78 64 65.384 4800 65.384 down down correct
TIP.US iShares TIPS Bond ETF 20260212 0 110.9 111.27 110.88 111.25 2401200 111.25 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260212 0 19.21 19.25 19.21 19.25 255779 19.2391 up up correct
TIPZ.US PIMCO ETF Trust 20260212 0 53.47 53.6 53.47 53.6 2100 53.6 up up correct
TLH.US iShares Trust 20260212 0 102.62 103.4496 102.6158 103.39 1071335 103.056 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260212 0 102.28 102.31 100.96 101.18 8900 101.18 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260212 0 72.47 72.52 71.76 72.02 7000 72.02 down down correct
TMF.US Direxion Shares ETF Trust 20260212 0 38.72 39.93 38.72 39.86 7736900 39.86 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260212 0 35.66 35.68 34.55 34.59 1115600 34.59 down down correct
TNA.US Direxion Shares ETF Trust 20260212 0 56.71 56.99 51.32 52.07 11968800 52.07 down down correct
TOK.US iShares MSCI Kokusai ETF 20260212 0 139.59 139.81 139.59 139.81 3700 139.81 up up correct
TOLZ.US ProShares Trust 20260212 0 59.82 60.26 59.82 59.97 12500 59.97 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260212 0 40.34 40.4599 40.33 40.44 348903 40.2828 up up correct
TOTR.US T. Rowe Price Exchange 20260212 0 40.92 41.046 40.92 41.04 3600 40.8664 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260212 0 42.72 42.94 42.296 42.31 23100 42.1997 down down correct
TPIF.US Timothy Plan International ETF 20260212 0 38.27 38.27 37.73 37.83 60300 37.7957 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260212 0 39 39.74 33.49 35.36 95800 35.36 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260212 0 45.61 45.86 44.568 44.71 19900 44.6372 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260212 0 40.026 40.16 39.73 39.85 58000 39.85 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260212 0 35.04 35.105 34.634 34.634 1100 34.634 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260212 0 43.7 43.8 42.83 42.83 95100 42.83 down down correct
TTT.US ProShares Trust 20260212 0 63.53 63.53 61.98 62.04 8800 62.04 down down correct
TWM.US ProShares UltraShort Russell2000 20260212 0 27.18 28.98 27.11 28.77 452800 28.77 up up correct
TYD.US Direxion Daily 7 20260212 0 25.58 25.94 25.58 25.93 18200 25.93 up up correct
TYO.US Direxion Daily 7 20260212 0 13.2 13.2 13.05 13.06 4900 13.06 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260212 0 5.84 6.43 5.82 6.36 110447500 6.36 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260212 0 28.4 28.8 27.44 27.81 18100 27.81 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260212 0 39.71 39.71 37.68 38.12 3400 38.12 down up incorrect
UBT.US ProShares Trust 20260212 0 17.03 17.41 17.03 17.38 256900 17.38 up down incorrect
UCC.US ProShares Trust 20260212 0 51.21 51.27 48.65 48.84 6500 48.84 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260212 0 29.57 29.57 29.255 29.255 400 29.255 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260212 0 23.57 23.6 22.28 22.61 3122000 22.61 down down correct
UCON.US First Trust Exchange 20260212 0 25.27 25.31 25.24 25.31 408187 25.2201 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260212 0 18.54 18.56 18.51 18.53 91500 18.53 down down correct
UDOW.US ProShares Trust 20260212 0 65.36 65.88 61.94 62.03 5166600 62.03 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260212 0 61.17 61.17 60.425 60.425 2500 60.425 down down correct
UGA.US United States Gasoline Fund LP 20260212 0 69.47 69.47 67.84 68.11 32600 68.11 down down correct
UGE.US ProShares Ultra Consumer Goods 20260212 0 21.52 22.26 21.48 21.9 66200 21.9 up up correct
UGL.US ProShares Trust II 20260212 0 73.68 74.08 68.33 69.37 10588300 69.37 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260212 0 47.53 47.6794 47.525 47.65 98613 47.4884 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260212 0 73.12 73.12 72.2826 72.32 5977 72.3015 down down correct
UJB.US ProShares Ultra High Yield 20260212 0 79.82 79.82 79.68 79.7 1600 79.7 down down correct
ULE.US ProShares Trust II 20260212 0 13.43 13.45 13.38 13.39 5100 13.39 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260212 0 40.56 40.58 40.553 40.58 82256 40.456 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260212 0 98.79 98.79 98.4812 98.4812 404 98.2432 down down correct
UMDD.US ProShares UltraPro MidCap400 20260212 0 32.64 33.12 30.2 30.61 38200 30.61 down down correct
UMI.US USCF Midstream Energy Income Fund 20260212 0 55.54 55.71 55.09 55.17 28100 54.7182 down down correct
UNG.US United States Natural Gas Fund LP 20260212 0 12.74 12.82 12.34 12.43 12603000 12.43 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260212 0 7.28 7.32 7.16 7.16 50400 7.16 down down correct
UPRO.US ProShares UltraPro S&P500 20260212 0 120.23 120.77 113.06 113.49 7066800 113.49 down down correct
UPV.US ProShares Ultra FTSE Europe 20260212 0 101.32 101.32 100.44 100.44 1200 100.44 down down correct
UPW.US ProShares Ultra Utilities 20260212 0 23.96 24.57 23.87 24.16 41200 24.16 up up correct
URA.US Global X Funds 20260212 0 54.24 54.24 51.33 51.75 5248400 51.75 down down correct
URE.US ProShares Ultra Real Estate 20260212 0 67.1 67.68 65.82 65.82 4700 65.82 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260212 0 72.51 72.51 68.45 69.31 786100 69.31 down down correct
URTH.US iShares MSCI World ETF 20260212 0 192.37 192.53 188.85 189.02 558300 189.02 down down correct
URTY.US ProShares Trust 20260212 0 66.28 66.6 59.96 60.76 1673000 60.76 down down correct
USAI.US Pacer American Energy Independence ETF 20260212 0 43.75 44.1399 43.5 43.59 20881 43.4343 down down correct
USCI.US United States Commodity Index Funds Trust 20260212 0 82.6 82.67 80.85 81.1 14300 81.1 down up incorrect
USD.US ProShares Ultra Semiconductors 20260212 0 60.12 60.54 56.21 56.52 1066812 56.52 down up incorrect
USDU.US WisdomTree Trust 20260212 0 25.64 25.73 25.39 25.44 291200 25.44 down up incorrect
USFR.US WisdomTree Trust 20260212 0 50.4 50.41 50.4 50.41 4538835 50.2653 up down incorrect
USL.US United States 12 Month Oil Fund LP 20260212 0 36.76 36.76 35.95 36.27 4300 36.27 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260212 0 43.17 43.17 42.542 42.542 100 42.542 down down correct
USO.US United States Oil Fund LP 20260212 0 78 78.07 75.71 76.38 7442600 76.38 down down correct
USRT.US iShares Core U.S. REIT ETF 20260212 0 62.21 62.83 61.49 61.53 553700 61.53 down down correct
USSG.US DBX ETF Trust 20260212 0 64.53 64.53 63.44 63.46 10100 63.46 down down correct
UST.US ProShares Ultra 7 20260212 0 43.99 44.43 43.99 44.43 10400 44.43 up up correct
USTB.US VictoryShares USAA Core Short 20260212 0 50.9 50.95 50.9 50.95 175147 50.7607 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260212 0 100.91 101.26 98.32 98.7456 59143 98.5649 down down correct
UTES.US ETFis Series Trust I 20260212 0 79.85 81.169 79.85 80.71 179200 80.71 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260212 0 45.87 48.75 45.87 47.38 323300 47.38 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260212 0 26.81 26.86 26.77 26.82 1103000 26.82 up up correct
UWM.US ProShares Ultra Russell2000 20260212 0 54.76 54.91 51.25 51.76 587600 51.76 down down correct
UXI.US ProShares Ultra Industrials 20260212 0 59.28 60.08 56.61 56.87 17600 56.87 down down correct
UYG.US ProShares Ultra Financials 20260212 0 84.39 84.83 80 80.71 19000 80.71 down down correct
UYM.US ProShares Ultra Basic Materials 20260212 0 33.95 34.54 32.78 32.92 30800 32.92 down down correct
VALQ.US American Century ETF Trust 20260212 0 69.72 69.72 68.6682 68.6682 6083 68.4604 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260212 0 243.59 245.18 238.78 239.1 86300 239.1 down down correct
VB.US Vanguard Small 20260212 0 279.82 281.4 271.6 272.94 1593300 272.94 down down correct
VBK.US Vanguard Small 20260212 0 319.89 321.02 309.45 310.33 203100 310.33 down down correct
VBND.US ETF Series Solutions 20260212 0 44.3 44.44 44.29 44.44 22147 44.3197 up up correct
VBR.US Vanguard Small 20260212 0 233.96 235.48 227.38 228.98 531000 228.98 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260212 0 16.0399 16.05 15.485 15.545 4668 15.545 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260212 0 29.532 29.532 28.661 28.661 700 28.661 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260212 0 391.51 394.18 382.34 383.44 85300 383.44 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260212 0 239.07 243.75 239.07 241.86 276700 241.86 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260212 0 154.39 155.17 150.81 151.59 1391800 151.59 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260212 0 69.3 69.4 68.3 68.5 19882000 68.5 down up incorrect
VEGA.US AdvisorShares Trust 20260212 0 50.57 50.66 50.05 50.1 5700 50.1 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260212 0 46.33 46.51 45.53 45.59 43000 45.59 down up incorrect
VEGN.US US Vegan Climate ETF 20260212 0 60.93 60.93 59.645 59.645 2400 59.645 down up incorrect
VEU.US Vanguard FTSE All 20260212 0 81.26 81.31 80.05 80.26 4733300 80.26 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260212 0 129.9 130.21 126.07 126.87 1607500 126.87 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260212 0 89.67 89.69 88.43 88.75 4182500 88.75 down down correct
VGT.US Vanguard World Fund 20260212 0 752.5 753.9 728.42 729.64 648000 729.64 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260212 0 288.86 290.33 287.14 287.81 189600 287.81 down down correct
VIDI.US ETF Series Solutions 20260212 0 38.38 38.38 37.7 37.8 30600 37.8 down down correct
VIG.US Vanguard Specialized Funds 20260212 0 229.64 230.23 226.47 226.52 2017300 226.52 down down correct
VIOG.US Vanguard S&P Small 20260212 0 132.5 132.82 129.22 129.41 22200 129.41 down down correct
VIOO.US Vanguard Admiral Funds 20260212 0 122.18 122.73 118.72 119.46 148500 119.46 down down correct
VIOV.US Vanguard S&P Small 20260212 0 109.2 109.39 105.22 106.24 51400 106.24 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260212 0 341.09 345.03 333.6 334.23 130800 334.23 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260212 0 227.38 227.38 222.74 222.74 11500 222.74 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260212 0 49.25 49.25 49.23 49.25 262797 49.0626
VNQ.US Vanguard Specialized Funds 20260212 0 94.47 95.15 93.1 93.25 7469400 93.25 down down correct
VNSE.US Natixis ETF Trust II 20260212 0 38.89 38.89 38.751 38.751 600 38.751 down down correct
VO.US Vanguard Mid 20260212 0 304 305.84 297.95 298.35 1038600 298.35 down down correct
VOE.US Vanguard Mid 20260212 0 192.78 194.18 189.93 190.07 369400 190.07 down down correct
VOO.US Vanguard S&P 500 ETF 20260212 0 638.51 639.52 625.76 626.49 8951100 626.49 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260212 0 440.6 440.81 430.3 430.93 327900 430.93 down down correct
VOOV.US Vanguard Admiral Funds 20260212 0 214.96 215.48 211.38 211.71 105500 211.71 down down correct
VOT.US Vanguard Mid 20260212 0 276.38 278.22 269.39 270 359200 270 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260212 0 191.55 191.55 187.22 187.47 337400 187.47 down down correct
VPC.US ETFis Series Trust I 20260212 0 17.19 17.29 17.03 17.08 32100 17.08 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260212 0 106.95 107.13 105.55 105.93 1395400 105.93 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260212 0 193.89 197.95 193.82 196.13 346800 196.13 up up correct
VRAI.US Virtus Real Asset Income ETF 20260212 0 26.27 26.27 25.884 25.884 1600 25.884 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260212 0 24.53 24.53 24.5045 24.53 429355 24.4285
VSLU.US ETF Opportunities Trust 20260212 0 44.55 44.597 43.75 43.79 50500 43.79 down down correct
VSS.US Vanguard FTSE All 20260212 0 158.46 158.46 156.01 156.39 450700 156.39 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260212 0 148.51 148.67 145.79 145.96 6120400 145.96 down down correct
VTEB.US Vanguard Tax 20260212 0 50.73 50.8 50.7 50.77 10957190 50.6224 up up correct
VTI.US Vanguard Index Funds 20260212 0 342.69 343.33 335.625 336.01 7012468 336.01 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260212 0 207.24 208.2 204.49 204.61 6175700 204.61 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260212 0 471.09 471.43 459.17 460.15 2212900 460.15 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260212 0 65.77 65.835 64.92 64.93 23600 64.93 down down correct
VV.US Vanguard Large 20260212 0 318.99 319.5 312.7 313 671300 313 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260212 0 58.61 58.61 57.65 57.76 10097600 57.76 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260212 0 219.5 220.28 212.69 213.85 497800 213.85 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260212 0 156.64 157.29 154.44 154.59 2209400 154.59 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260212 0 47.76 48.64 44.89 45.23 31900 45.23 down down correct
WBIF.US Absolute Shares Trust 20260212 0 32.12 32.12 32.078 32.078 1000 32.078 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260212 0 24.11 24.16 24.09 24.09 3344 24.0739 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260212 0 36.23 36.25 35.62 35.626 900 35.626 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260212 0 35.64 35.64 35.011 35.08 5700 35.08 down down correct
WDIV.US SPDR Index Shares Funds 20260212 0 82.32 82.45 81.67 81.95 12000 81.95 down down correct
WEAT.US Teucrium Wheat 20260212 0 20.93 21.35 20.88 21.34 376830 21.34 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260212 0 19.39 19.39 17.23 17.58 802200 17.58 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260212 0 27.29 30.23 27.29 29.82 144300 29.82 up up correct
WIP.US SPDR FTSE International Government Inflation 20260212 0 41.2 41.22 41.01 41.01 71000 40.8508 down down correct
WLTH.US WLTH 20260212 0 7.93 7.93 7.2 7.2 2033700 7.2 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260212 0 41.78 41.78 41.06 41.16 600 41.16 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260212 0 38.9 38.95 38.28 38.4 19100 38.4 down down correct
WWJD.US Inspire International ESG ETF 20260212 0 39.91 39.91 39.345 39.46 64400 39.46 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260212 0 269.25 273.67 266.74 267.68 184200 267.68 down down correct
XBI.US SPDR S&P Biotech ETF 20260212 0 125.16 125.61 122.23 123.18 6850000 123.18 down down correct
XCEM.US Columbia EM Core ex 20260212 0 44.49 44.49 43.695 43.79 224100 43.79 down down correct
XCLR.US Global X S&P 500® Collar 95 20260212 0 26.884 26.884 26.884 26.884 100 26.884
XDIV.US Metaurus Equity Component Trust 20260212 0 28.14 28.17 27.651 27.651 11800 27.651 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260212 0 109.22 109.22 104.22 106.31 115600 106.31 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260212 0 121.48 123.13 119.07 119.11 2386100 119.11 down up incorrect
XHE.US SPDR Series Trust 20260212 0 85.79 85.79 83.3 83.55 25300 83.55 down up incorrect
XHS.US SPDR Series Trust 20260212 0 108.28 108.98 106.72 106.72 17500 106.72 down up incorrect
XITK.US SPDR Series Trust 20260212 0 153.23 153.23 147.077 147.077 2100 147.077 down down correct
XLB.US Materials Select Sector SPDR Fund 20260212 0 53.67 54.14 52.74 52.83 30108100 52.83 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260212 0 116.81 117.2 114.495 114.64 8124600 114.64 down down correct
XLE.US The Select Sector SPDR Trust 20260212 0 54.94 55.24 53.76 53.98 67427841 53.98 down down correct
XLF.US Financial Select Sector SPDR Fund 20260212 0 52.9 53.11 51.43 51.69 94645100 51.69 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260212 0 58.43 58.45 57.14 57.24 5270900 57.24 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20260212 0 175.78 177.76 172.45 172.75 18157000 172.75 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20260212 0 143.31 143.77 138.92 139.21 32154700 139.21 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260212 0 88.49 90.06 88.49 89.21 35282800 89.21 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260212 0 43.33 43.75 42.86 42.87 17848900 42.87 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260212 0 61.95 61.95 60.75 60.79 64400 60.79 down down correct
XLU.US The Select Sector SPDR Trust 20260212 0 44.79 45.74 44.74 45.25 45623300 45.25 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260212 0 156.21 157.42 155.48 156 19409100 156 down down correct
XLY.US The Select Sector SPDR Trust 20260212 0 118.405 119.2 115.83 116.13 16374688 116.13 down down correct
XME.US SPDR Series Trust 20260212 0 123.45 123.86 116.14 116.68 4015200 116.68 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260212 0 108.41 109.07 105.92 106.27 242500 106.27 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260212 0 66.4 66.57 65.67 65.91 42000 65.91 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260212 0 146.88 148.37 144.31 144.96 352700 144.96 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260212 0 69.63 69.89 68 68.68 88600 68.68 down down correct
XNTK.US SPDR NYSE Technology ETF 20260212 0 272.6 272.6 263.81 264.98 38100 264.98 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260212 0 148.5 149.33 142.52 144.63 6406000 144.63 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260212 0 58.3709 58.3709 58.3709 58.3709 0 58.3709
XPH.US SPDR Series Trust 20260212 0 57.43 57.59 56.5 56.82 432900 56.82 down up incorrect
XPND.US First Trust Exchange 20260212 0 34.21 34.25 33.77 33.77 9600 33.77 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20260212 0 27.29 27.29 26.16 26.33 4800 26.33 down up incorrect
XRLV.US Invesco S&P 500 ex 20260212 0 57.35 57.6 57.03 57.03 1196 56.9364 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260212 0 17.99 17.99 17.8 17.8 22200 17.6247 down up incorrect
XRT.US SPDR S&P Retail ETF 20260212 0 87.82 88.89 86.05 86.43 4941300 86.43 down down correct
XSD.US SPDR Series Trust 20260212 0 371.52 373.89 356.97 359.4 106700 359.4 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260212 0 50.14 50.14 49.35 49.47 9600 49.47 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260212 0 80.97 81.36 78.83 78.96 312800 78.96 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260212 0 43.59 43.655 42.865 42.97 83200 42.97 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260212 0 64.2 64.35 62.26 63 36400 63 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260212 0 154.08 154.08 146.55 148.63 201900 148.63 down up incorrect
XTL.US SPDR Series Trust 20260212 0 174.42 174.42 171.55 172.11 9600 172.11 down down correct
XTN.US SPDR S&P Transportation ETF 20260212 0 105.01 105.79 97.39 99.9 197900 99.9 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260212 0 23.284 23.284 23.284 23.284 100 23.284
XYLD.US Global X Funds 20260212 0 40.99 41.06 40.49 40.49 1102100 40.1535 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260212 0 27.8 27.831 27.45 27.47 9900 27.3569 down down correct
YANG.US Direxion Shares ETF Trust 20260212 0 22.97 24.21 22.97 23.91 1186400 23.91 up up correct
YCL.US ProShares Ultra Yen 20260212 0 19.88 20.03 19.85 19.93 62400 19.93 up up correct
YCS.US ProShares UltraShort Yen 20260212 0 49 49 48.57 48.71 15300 48.71 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260212 0 44.29 44.3 41.82 42.43 2624300 42.43 down down correct
YLD.US Principal Exchange 20260212 0 19.18 19.1899 19.14 19.155 138643 19.0432 down down correct
YOLO.US AdvisorShares Trust 20260212 0 2.92 2.95 2.81 2.84 46300 2.84 down down correct
YXI.US ProShares Short FTSE China 50 20260212 0 19.97 20.28 19.97 20.19 22300 20.19 up up correct
YYY.US Amplify ETF Trust 20260212 0 11.78 11.8199 11.735 11.77 278584 11.6509 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260212 0 22.78 22.781 22.329 22.329 6300 22.329 down down correct
ZIG.US ETF Series Solutions 20260212 0 39.7 39.7 38.79 38.913 1700 38.913 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260212 0 65.58 66.78 65.58 66.76 901900 66.76 up up correct
ZSL.US ProShares Trust II 20260212 0 2.23 2.7 2.2 2.67 28834828 26.7 up up correct
ZZZ.US TEST TICKER FOR UTP 20260212 0 27.4574 27.4574 27.4574 27.4574 57 27.4574

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