CollectAI

close-nyse_etfs

2026/02/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260218 0 25.09 25.09 24.992 25.015 4700 24.9213 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260218 0 48.94 49.43 48.92 49.17 1868200 49.17 up up correct
ABEQ.US Absolute Core Strategy ETF 20260218 0 39.04 39.11 39.02 39.1 10000 39.1 up up correct
ACES.US ALPS Clean Energy ETF 20260218 0 35.94 36.35 35.57 35.75 77300 35.75 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260218 0 42.97 42.97 42.31 42.495 200 42.495 down down correct
ACVF.US ETF Opportunities Trust 20260218 0 50 50.29 50 50.185 7700 50.185 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260218 0 19.01 19.08 18.89 18.94 2400 18.94 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260218 0 29.25 29.55 28.8 29.49 26400 29.49 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260218 0 40.563 40.72 40.458 40.56 49300 40.56 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260218 0 37.49 37.729 37.4 37.54 44400 37.54 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260218 0 35.2 35.2 34.735 34.85 8100 34.85 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260218 0 100.87 100.96 100.8395 100.86 5460232 100.5453 down down correct
AGGY.US WisdomTree Trust 20260218 0 44.51 44.56 44.49 44.51 58225 44.3702
AGOX.US Adaptive Growth Opportunities ETF 20260218 0 29.23 29.91 29.23 29.68 35100 29.68 up up correct
AGQ.US ProShares Trust II 20260218 0 132.15 136.8 129.58 133.4 4499400 133.4 up up correct
AGZ.US iShares Agency Bond ETF 20260218 0 110.56 110.65 110.54 110.62 14212 110.3019 up up correct
AHYB.US American Century ETF Trust 20260218 0 46.88 46.94 46.87 46.893 2800 46.6632 up up correct
AIEQ.US AI Powered Equity ETF 20260218 0 45.742 46.05 45.632 45.852 4100 45.852 up up correct
ALTL.US Pacer Funds Trust 20260218 0 45.32 45.32 45.18 45.3197 2782 45.2541 down down correct
AMAX.US Starboard Investment Trust 20260218 0 8.09 8.11 8.045 8.065 20200 7.9849 down up incorrect
AMLP.US ALPS ETF Trust 20260218 0 51.67 52.17 51.56 51.56 1611500 51.56 down up incorrect
AMOM.US QRAFT AI 20260218 0 51.33 51.56 51.21 51.414 1600 51.414 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260218 0 21.6144 21.6144 21.6144 21.6144 11 21.2968
AMZA.US InfraCap MLP ETF 20260218 0 44.97 45.5071 44.7768 44.8 49558 44.4604 down down correct
ANEW.US ProShares Trust 20260218 0 49.22 49.225 48.99 49.125 1300 49.125 down down correct
AOA.US iShares Trust 20260218 0 92.76 93.23 92.61 92.91 136400 92.91 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260218 0 40.99 41.1185 40.99 41.02 97085 40.9421 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260218 0 48.92 49.01 48.84 48.94 64800 48.94 up down incorrect
AOR.US iShares Trust 20260218 0 67.02 67.22 66.9 67.04 242600 67.04 up down incorrect
ARB.US AltShares Trust 20260218 0 29.17 29.18 29.14 29.174 4100 29.174 up down incorrect
ARGT.US Global X Funds 20260218 0 91.18 92.41 90.74 91.3 79400 91.3 up down incorrect
ARKF.US ARK ETF Trust 20260218 0 37.86 39.15 37.86 38.54 264900 38.54 up down incorrect
ARKK.US ARK ETF Trust 20260218 0 70.28 72.49 70.09 71.39 8146300 71.39 up down incorrect
ARKW.US ARK Next Generation Internet ETF 20260218 0 122.32 125.315 120.66 123.62 86000 123.62 up up correct
ASEA.US Global X Funds 20260218 0 20.15 20.33 20.15 20.19 27000 20.19 up up correct
ASHR.US DBX ETF Trust 20260218 0 33.99 34.1 33.94 34.01 7955800 34.01 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260218 0 44 44.12 43.99 44 6700 44
ATFV.US Alger 35 ETF 20260218 0 33.835 34.16 33.835 33.92 10100 33.92 up up correct
AUSF.US Global X Funds 20260218 0 49.89 50.04 49.77 49.95 62200 49.95 up up correct
AVDE.US American Century ETF Trust 20260218 0 90.88 91.305 90.615 90.81 1505000 90.7081 down down correct
AVDV.US American Century ETF Trust 20260218 0 107.65 108.3 107.32 107.69 713600 107.5627 up up correct
AVEM.US American Century ETF Trust 20260218 0 86.35 86.98 86.09 86.48 1389900 86.4184 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260218 0 65 65.22 64.7 64.97 152200 64.9004 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260218 0 42.29 42.34 42.28 42.29 187500 42.1468
AVIV.US Avantis International Large Cap 20260218 0 79.29 79.585 79.035 79.25 54838 79.1459 down down correct
AVLV.US American Century ETF Trust 20260218 0 83.55 84.24 83.42 83.96 458800 83.7224 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260218 0 46.865 46.89 46.865 46.865 7400 46.7359
AVRE.US AVRE 20260218 0 47.212 47.339 46.835 46.92 60800 46.8814 down down correct
AVSF.US American Century ETF Trust 20260218 0 47.23 47.27 47.223 47.25 146800 47.0937 up up correct
AVUS.US American Century ETF Trust 20260218 0 116.33 117.28 116.17 116.79 223900 116.5402 up up correct
AVUV.US American Century ETF Trust 20260218 0 115 116.125 114.44 115.18 1251800 114.8841 up up correct
AWAY.US ETFMG Travel Tech ETF 20260218 0 17.51 17.63 17.39 17.433 3800 17.433 down down correct
BAB.US Invesco Exchange 20260218 0 27.52 27.56 27.47 27.47 124815 27.3816 down down correct
BAR.US GraniteShares Gold Trust 20260218 0 48.86 49.35 48.82 49.12 756300 49.12 up up correct
BATT.US Amplify ETF Trust 20260218 0 15.41 15.6 15.38 15.53 46400 15.53 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260218 0 40.71 41.385 40.68 41.05 10600 41.05 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260218 0 114.62 115.865 114.62 115.36 12000 115.36 up down incorrect
BBP.US ETFis Series Trust I 20260218 0 82.19 83.96 82.19 83.96 3700 83.96 up down incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260218 0 79.37 79.84 79.16 79.302 1200 79.302 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260218 0 32.82 33.09 32.78 33.09 184800 33.09 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260218 0 20.94 21.11 20.91 21.1 1597900 21.1 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260218 0 21.96 22.18 21.96 22.093 900 22.093 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260218 0 15.819 15.819 15.819 15.819 300 15.819
BDRY.US ETF Managers Group Commodity Trust I 20260218 0 11.46 11.819 11.46 11.76 85800 11.76 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20260218 0 33.062 33.062 33.062 33.062 100 33.062
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260218 0 3.39 3.455 3.18 3.28 120360 65.6 down up incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260218 0 17.67 17.97 17.62 17.8 8800 17.8 up down incorrect
BFOR.US Barron's 400 ETF 20260218 0 87.53 88.16 87.53 87.74 3500 87.74 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20260218 0 50.12 50.36 49.84 50.05 38500 50.05 down down correct
BIGY.US ETF Series Solutions 20260218 0 50.89 51.129 50.8 51.023 4500 50.5105 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260218 0 91.52 91.53 91.52 91.53 8752800 91.2871 up up correct
BILS.US SPDR Series Trust 20260218 0 99.35 99.35 99.33 99.33 941500 99.0581 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260218 0 9.26 9.45 9.09 9.16 76844400 9.1456 down down correct
BITQ.US Exchange Traded Concepts Trust 20260218 0 19.06 19.7 18.9 19.15 81300 19.15 up up correct
BIV.US Vanguard Intermediate 20260218 0 78.49 78.5483 78.4601 78.49 2378450 78.2403
BIZD.US VanEck Vectors BDC Income ETF 20260218 0 13.36 13.53 13.25 13.44 2987100 13.44 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260218 0 42.82 42.87 42.79 42.82 118400 42.6828
BKEM.US BNY Mellon ETF Trust 20260218 0 83.25 85.46 83.25 84.992 4100 84.992 up up correct
BKF.US iShares MSCI BRIC ETF 20260218 0 44.84 44.92 44.74 44.74 4000 44.74 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260218 0 48.23 48.34 48.23 48.26 30700 48.0148 up up correct
BKIE.US BNY Mellon International Equity ETF 20260218 0 100.2 100.72 99.974 100.04 33800 100.04 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260218 0 130.81 131.7 130.71 131.16 79900 131.16 up up correct
BKLN.US Invesco Exchange 20260218 0 20.67 20.7 20.645 20.67 17698680 20.5693
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260218 0 117.55 118.635 117.55 118.01 14100 118.01 up up correct
BKSE.US BNY Mellon ETF Trust 20260218 0 121.56 121.56 120.65 120.761 1100 120.761 down down correct
BKUI.US BNY Mellon ETF Trust 20260218 0 49.86 49.87 49.86 49.865 17200 49.7053 up up correct
BLES.US Northern Lights Fund Trust IV 20260218 0 47.065 47.065 46.675 46.765 7700 46.765 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260218 0 53.3 54.86 53.17 53.53 326400 53.53 up up correct
BLV.US Vanguard Long 20260218 0 71.1 71.23 70.98 71.03 453266 70.7806 down down correct
BMED.US BlackRock Future Health ETF 20260218 0 30.855 30.86 30.779 30.836 2800 30.836 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260218 0 22.62 22.62 22.5601 22.57 7021 22.5001 down down correct
BNDD.US BNDD 20260218 0 98.675 98.675 98.018 98.018 400 97.7245 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260218 0 9.415 9.415 9.23 9.338 700 46.69 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260218 0 33 34.3 33 33.99 20100 33.99 up up correct
BNO.US United States Brent Oil Fund LP 20260218 0 32.71 33.37 32.69 33.27 2094200 33.27 up up correct
BOAT.US SonicShares Global Shipping ETF 20260218 0 38.69 39.19 38.52 39.057 49900 39.057 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260218 0 17.24 17.49 16.55 17.4 13067600 17.4 up up correct
BOND.US PIMCO Active Bond Exchange 20260218 0 94.17 94.21 94.1001 94.13 810465 93.742 down down correct
BOUT.US Innovator ETFs Trust 20260218 0 40.44 40.55 40.37 40.55 800 40.55 up up correct
BRF.US VanEck Vectors ETF Trust 20260218 0 18.75 18.99 18.6 18.78 17300 18.78 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260218 0 111.79 115.91 110.52 112.49 55900 112.49 up up correct
BSV.US Vanguard Short 20260218 0 79.04 79.05 79.02 79.03 3608531 78.7892 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260218 0 13.93 13.96 13.77 13.91 424000 13.91 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260218 0 56.54 57.12 56.275 56.73 12300 56.73 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260218 0 197.02 209.14 193.54 203.84 3510000 20.384 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260218 0 30.2 30.98 30.06 30.62 178500 30.62 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260218 0 22.97 23.01 22.915 22.93 351437 22.8892 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260218 0 27.84 27.98 27.755 27.755 38633 27.7123 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260218 0 22.96 22.99 22.96 22.96 135149 22.863
BZQ.US ProShares Trust 20260218 0 10.5 10.65 10.23 10.55 72000 10.55 up up correct
CANE.US Teucrium Sugar 20260218 0 9.05 9.18 9.04 9.17 96000 9.17 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260218 0 32.88 32.93 32.8 32.92 31400 32.92 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260218 0 23.19 23.25 23.13 23.19 3983 23.1625
CBSE.US Listed Funds Trust 20260218 0 43.38 43.501 43.13 43.13 2700 43.13 down down correct
CCOR.US Core Alternative ETF 20260218 0 27.13 27.21 27.11 27.153 3600 27.153 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260218 0 49.78 50.72 49.67 50.11 820200 50.11 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260218 0 19.53 19.55 19.456 19.456 1400 19.2195 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260218 0 19.39 19.46 19.39 19.45 10100 19.45 up up correct
CGW.US Invesco Exchange 20260218 0 68.29 68.48 68 68.11 24900 68.11 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260218 0 22.26 22.42 22.21 22.31 61800 22.31 up up correct
CHGX.US ETF Series Solutions 20260218 0 28.03 28.28 28.03 28.1989 15092 28.1989 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260218 0 21.29 21.29 21.13 21.18 8300 21.18 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260218 0 23.74 23.955 23.74 23.8624 63739 23.8624 up up correct
CMBS.US iShares Trust 20260218 0 49.46 49.63 49.4001 49.5 69021 49.3535 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260218 0 52.33 52.77 52.33 52.72 42600 52.72 up up correct
CMF.US iShares Trust 20260218 0 58.13 58.18 58.13 58.16 343650 58.0185 up up correct
CNBS.US Amplify ETF Trust 20260218 0 23.48 23.69 23.069 23.069 5400 23.069 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260218 0 100.85 101.48 99.7 100.55 10800 100.55 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260218 0 46.43 46.48 46.19 46.3 26700 46.3 down down correct
COM.US Direxion Shares ETF Trust 20260218 0 31.12 31.28 31.12 31.26 91300 31.26 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260218 0 22.64 22.82 22.63 22.806 15600 22.806 up down incorrect
COPX.US Global X Copper Miners ETF 20260218 0 86.34 87.6 85.87 86.66 3317000 86.66 up down incorrect
CORN.US Teucrium Commodity Trust 20260218 0 17.46 17.49 17.43 17.44 26000 17.44 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260218 0 98.9 99.045 98.84 98.875 101782 98.4958 down up incorrect
CPER.US United States Copper Index Fund LP 20260218 0 35.36 35.75 35.3 35.58 499500 35.58 up up correct
CQQQ.US Invesco China Technology ETF 20260218 0 53.64 54.03 53.56 53.68 647500 53.68 up up correct
CRAK.US VanEck Vectors ETF Trust 20260218 0 44.37 44.37 43.75 44.05 18400 44.05 down down correct
CRBN.US iShares Trust 20260218 0 236.79 238.275 236.48 237.02 7300 237.02 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260218 0 12.49 12.79 12.288 12.39 30500 12.39 down down correct
CSD.US Invesco S&P Spin 20260218 0 116.76 118.27 116.62 117.34 9200 117.34 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260218 0 39.71 39.78 39.165 39.374 2000 39.374 down down correct
CURE.US Direxion Shares ETF Trust 20260218 0 114.73 115.6 113 115.49 31700 115.49 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260218 0 32.43 32.53 32.2 32.33 7900 32.33 down down correct
CVY.US Invesco Zacks Multi 20260218 0 28.55 28.87 28.55 28.77 8600 28.77 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260218 0 94.87 95.52 94.52 94.91 649219 94.7627 up up correct
CWEB.US Direxion Shares ETF Trust 20260218 0 37.02 37.13 36.54 36.62 532600 36.62 down down correct
CWI.US SPDR MSCI ACWI ex 20260218 0 39.16 39.39 39.07 39.13 245100 39.13 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260218 0 67.49 68 67.4 67.62 19000 67.62 up up correct
CZA.US Invesco Zacks Mid 20260218 0 117.37 117.44 117.36 117.41 2100 117.41 up up correct
DAT.US ProShares Big Data Refiners ETF 20260218 0 37.055 37.16 37.055 37.091 1200 37.091 up up correct
DBA.US Invesco DB Multi 20260218 0 25.76 25.84 25.74 25.84 256000 25.84 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260218 0 44.51 44.81 44.51 44.7 13900 44.7 up up correct
DBB.US Invesco DB Multi 20260218 0 23.53 23.73 23.49 23.63 168800 23.63 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260218 0 23.97 24.24 23.97 24.21 408500 24.21 up up correct
DBE.US Invesco DB Energy Fund 20260218 0 19.5 19.85 19.47 19.84 10900 19.84 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260218 0 51.69 51.91 51.57 51.79 901400 51.79 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260218 0 35.82 35.82 35.57 35.73 3800 35.73 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260218 0 51.02 51.26 51.01 51.17 35400 51.17 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260218 0 58.85 58.88 58.67 58.804 4500 58.804 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260218 0 106.26 107.06 106.21 106.56 14600 106.56 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260218 0 30.44 30.665 30.43 30.55 624000 30.55 up down incorrect
DBO.US Invesco DB Oil Fund 20260218 0 13.73 14.05 13.73 14.02 626900 14.02 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20260218 0 115.92 117.17 115.92 116.28 8300 116.28 up down incorrect
DDM.US ProShares Ultra Dow30 20260218 0 60.21 60.8 59.79 60.27 110300 60.27 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260218 0 21.82 21.84 21.82 21.835 2500 21.7603 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260218 0 40.451 40.451 40.212 40.212 400 40.212 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260218 0 38.29 38.655 38.29 38.48 1200 38.48 up down incorrect
DEM.US WisdomTree Trust 20260218 0 51.31 51.58 51.13 51.3 311400 51.3 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260218 0 37.56 37.85 37.38 37.5 79692 37.4898 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260218 0 62.615 63.04 62.615 62.84 5800 62.84 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260218 0 68.4 68.4 68.14 68.22 5600 68.22 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260218 0 40.88 41.215 40.81 41.05 2909700 41.05 up up correct
DFAE.US Dimensional ETF Trust 20260218 0 36.25 36.545 36.19 36.35 913700 36.35 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260218 0 41.67 41.84 41.56 41.65 1440000 41.65 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260218 0 75.59 76.46 75.572 75.91 1079800 75.91 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260218 0 66.1 66.77 66.1 66.43 318000 66.43 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260218 0 47.44 47.825 47.385 47.61 607100 47.61 up up correct
DFCF.US Dimensional ETF Trust 20260218 0 43.01 43.05 43 43.03 719800 43.03 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260218 0 76.49 76.83 76.3 76.49 11300 76.49
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260218 0 86.26 87.8 85.2 86.69 334500 86.69 up up correct
DFIP.US Dimensional ETF Trust 20260218 0 42.05 42.1 42.04 42.045 76800 42.045 down down correct
DFIV.US DFIV 20260218 0 55.34 55.56 55.183 55.3 1327400 55.3 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260218 0 110.61 110.85 109.98 109.98 21500 109.98 down down correct
DFNM.US Dimensional ETF Trust 20260218 0 48.67 48.72 48.67 48.705 169200 48.705 up up correct
DFSD.US Dimensional ETF Trust 20260218 0 48.35 48.38 48.34 48.34 471900 48.34 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260218 0 74.61 75.18 74.45 74.83 1237000 74.83 up up correct
DGP.US DB Gold Double Long ETN 20260218 0 209.44 213.91 209.44 213.2 64900 213.2 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260218 0 73.61 73.877 73.44 73.75 1846900 73.75 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260218 0 63.72 64.08 63.55 63.73 70000 63.73 up up correct
DGT.US SPDR Series Trust 20260218 0 178.45 179.38 178.39 178.77 23800 178.77 up up correct
DGZ.US DB Gold Short ETN 20260218 0 5.35 5.35 4.95 4.95 19300 4.95 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260218 0 113.13 113.2323 112.73 112.9639 22545 112.8085 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260218 0 496.78 499.34 494.65 497 4454285 496.3836 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260218 0 18.53 18.58 18.53 18.56 42392 18.4832 up up correct
DIG.US ProShares Ultra Oil & Gas 20260218 0 52.72 53.44 52.48 53.4 33400 53.4 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260218 0 88.69 88.85 88.31 88.31 2400 88.31 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260218 0 19.58 19.58 19.41 19.44 312725 19.3359 down down correct
DIVO.US Amplify ETF Trust 20260218 0 46.69 46.9 46.6 46.86 904400 46.6733 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260218 0 33.195 33.23 33.1 33.145 4200 33.145 down down correct
DIVZ.US Listed Funds Trust 20260218 0 39.04 39.04 38.86 38.97 25400 38.8498 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260218 0 62.32 62.429 62.133 62.32 35800 62.32
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260218 0 40.74 41.07 40.74 41.04 51000 41.04 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260218 0 93.19 93.5 93.04 93.27 133684 93.1546 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260218 0 88.33 88.71 88.02 88.19 16000 88.19 down down correct
DMCY.US The Advisors Inner Circle Fund III 20260218 0 32.897 32.897 32.897 32.897 0 32.897
DNL.US WisdomTree Global ex 20260218 0 43.57 43.95 43.54 43.59 55400 43.59 up up correct
DOG.US ProShares Short Dow30 20260218 0 22.84 22.95 22.74 22.84 4256500 22.84
DOL.US WisdomTree International LargeCap Dividend Fund 20260218 0 72.73 73.04 72.51 72.68 18300 72.68 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260218 0 55.87 56.28 55.86 56.08 93500 56.0735 up up correct
DOO.US WisdomTree International Dividend ex 20260218 0 80.15 81.31 79.6 79.85 121600 79.85 down down correct
DPST.US Direxion Shares ETF Trust 20260218 0 130.96 137.72 128.95 130.42 373900 130.42 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260218 0 6.58 6.59 6.4 6.43 16361900 6.43 down down correct
DRN.US Direxion Shares ETF Trust 20260218 0 10.69 10.69 10.26 10.32 902600 10.32 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260218 0 20.57 21.54 20.57 21.43 178900 21.43 up up correct
DSCF.US Discipline Fund ETF 20260218 0 25.01 25.04 24.9889 24.9889 6405 24.9889 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260218 0 128.89 129.67 128.67 129.06 76400 129.06 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260218 0 61.52 61.82 61.27 61.75 85800 61.75 up up correct
DSTX.US ETF Series Solutions 20260218 0 34.08 34.31 33.95 34.132 8300 34.132 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260218 0 90.15 90.46 90.045 90.19 11406 90.0946 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260218 0 45.95 46.213 45.698 46.03 6000 46.03 up up correct
DTH.US WisdomTree International High Dividend Fund 20260218 0 56.54 56.66 56.28 56.43 36800 56.43 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260218 0 21.56 21.78 21.31 21.35 41300 21.35 down down correct
DUSL.US Direxion Shares ETF Trust 20260218 0 95.67 96.2 93.79 94.77 25800 94.77 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260218 0 4.605 4.665 4.44 4.55 9252834 45.5 down up incorrect
DVYE.US iShares Inc. 20260218 0 34.43 34.62 34.2 34.31 323900 34.31 down up incorrect
DWM.US WisdomTree International Equity Fund 20260218 0 74.71 75.06 74.5 74.59 8200 74.59 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20260218 0 35.19 35.19 35.01 35.06 900 35.06 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20260218 0 48.07 48.08 47.75 47.82 22400 47.82 down down correct
DXD.US ProShares Trust 20260218 0 19.29 19.46 19.09 19.27 1947700 19.27 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260218 0 165.72 166.7 165.49 165.83 582600 165.83 up up correct
DYLD.US Two Roads Shared Trust 20260218 0 22.602 22.645 22.602 22.64 1600 22.5767 up up correct
DYNF.US BlackRock ETF Trust 20260218 0 60.88 61.4 60.82 61.08 2888900 61.08 up up correct
DZZ.US DB Gold Double Short ETN 20260218 0 2.63 2.73 2.63 2.64 14100 2.64 up up correct
EAGG.US iShares Trust 20260218 0 48.32 48.36 48.31 48.32 282873 48.1677
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260218 0 30.055 30.066 30 30.06 3100 30.06 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260218 0 37.81 38.07 37.81 37.835 3600 37.835 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20260218 0 27.85 27.85 27.53 27.644 16100 27.644 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20260218 0 55.885 55.885 55.61 55.6275 1923 55.6275 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260218 0 21.79 21.8399 21.755 21.77 350234 21.6795 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260218 0 37.37 37.37 36.705 36.7436 10370 36.7436 down up incorrect
ECNS.US iShares Trust 20260218 0 36.23 36.41 36.23 36.24 8000 36.24 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260218 0 30.94 31.19 30.84 31.14 27700 31.14 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260218 0 73.76 75.59 73.48 74.34 180800 74.34 up up correct
EDIV.US SPDR Index Shares Funds 20260218 0 42.76 42.83 42.47 42.66 186600 42.66 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260218 0 26.43 26.54 26.43 26.53 2600 26.53 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260218 0 43.12 43.3 43.05 43.228 13000 43.228 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260218 0 68.14 68.35 67.88 67.93 1010600 67.93 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260218 0 25.52 25.55 24.85 25.31 32100 25.31 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260218 0 29.74 29.83 29.59 29.71 45500 29.71 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260218 0 61.03 61.55 60.91 61.19 29966900 61.19 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260218 0 18.85 18.99 18.85 18.89 1700 18.89 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260218 0 73.76 74.13 73.64 73.84 7700 73.84 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260218 0 47.935 48.09 47.68 47.714 61500 47.714 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260218 0 60.35 61.09 60.17 60.64 18200 60.64 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260218 0 99.27 100.61 99.25 99.56 5000 99.56 up up correct
EEV.US ProShares Trust 20260218 0 14.88 15.04 14.88 15.03 10400 15.03 up up correct
EFA.US iShares MSCI EAFE ETF 20260218 0 104.37 104.91 104.12 104.34 16099000 104.34 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260218 0 54.31 54.507 54.18 54.276 8700 54.276 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260218 0 66.78 67.17 66.739 66.98 35500 66.98 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260218 0 75.1 75.54 74.75 74.83 14100 74.83 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260218 0 7.62 7.68 7.62 7.68 5200 7.68 up up correct
EFZ.US ProShares Short MSCI EAFE 20260218 0 11.69 11.74 11.6 11.73 67100 11.73 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260218 0 17.79 17.94 17.79 17.87 396500 17.87 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260218 0 111 111.45 110.43 110.57 6800 110.57 down down correct
EIRL.US iShares Trust 20260218 0 72.98 73.22 72.79 72.9 3700 72.9 down down correct
EIS.US iShares MSCI Israel ETF 20260218 0 123.06 123.89 121.82 122.59 143500 122.59 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260218 0 35.11 35.22 35.06 35.17 29300 35.17 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260218 0 30.4 30.5 30.4 30.441 3800 30.441 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260218 0 30.035 30.064 29.87 29.87 29106 29.7252 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260218 0 24.29 24.329 24.22 24.255 7500 24.1401 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260218 0 25.77 25.83 25.77 25.79 29000 25.6717 up up correct
EMLC.US VanEck Vectors ETF Trust 20260218 0 26.47 26.53 26.43 26.44 3943879 26.3203 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260218 0 43 43.08 42.51 42.51 352500 42.51 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260218 0 34.82 35.08 34.8 34.83 16900 34.83 up up correct
EMNT.US EMNT 20260218 0 98.86 98.864 98.84 98.847 6600 98.5574 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260218 0 37.47 37.959 37.47 37.74 115400 37.74 up up correct
EMSG.US DBX ETF Trust 20260218 0 40.28 40.395 40.04 40.22 4275 40.22 down down correct
EMTY.US ProShares Trust 20260218 0 10.96 11.02 10.96 10.992 3400 10.992 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260218 0 35.83 36.09 35.77 35.8 86200 35.8 down down correct
EOCT.US Innovator ETFs Trust 20260218 0 33.13 33.22 33.01 33.16 10300 33.16 up up correct
EPHE.US iShares MSCI Philippines ETF 20260218 0 26.73 26.96 26.73 26.78 63200 26.78 up up correct
EPI.US WisdomTree India Earnings Fund 20260218 0 45.79 45.91 45.69 45.85 489700 45.85 up up correct
EPOL.US iShares Trust 20260218 0 37.61 37.86 37.58 37.73 301300 37.73 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260218 0 55.57 55.94 55.45 55.6 246600 55.6 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260218 0 71.12 71.65 71.12 71.38 42900 71.38 up up correct
EPU.US iShares MSCI Peru ETF 20260218 0 86.17 87.42 85.97 86.57 106600 86.57 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260218 0 19.23 19.23 18.95 19.11 6500 19.11 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260218 0 56.74 57.14 56.69 56.9 88100 56.9 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260218 0 49.41 49.53 49.26 49.39 161300 49.39 down down correct
EQWL.US Invesco Exchange 20260218 0 121.82 122.3 121.54 122.06 103600 122.06 up up correct
ERTH.US Invesco Exchange 20260218 0 49.77 49.77 49.48 49.48 1000 49.48 down down correct
ERX.US Direxion Shares ETF Trust 20260218 0 81.91 82.82 81.06 82.6 403400 82.6 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260218 0 13.25 13.36 13.06 13.1 610400 13.1 down down correct
ESBA.US Empire State Realty OP L.P 20260218 0 6.1 6.5 5.96 6.12 10900 6.0775 up up correct
ESGA.US American Century Sustainable Equity ETF 20260218 0 78.82 78.86 78.42 78.63 21255 78.5285 down down correct
ESGB.US IndexIQ Active ETF Trust 20260218 0 21.44 21.4496 21.4 21.425 79946 21.3378 down down correct
ESGN.US Columbia ETF Trust I 20260218 0 41.05 41.09 40.86 40.89 7289 40.89 down down correct
ESGY.US American Century Sustainable Growth ETF 20260218 0 63.31 63.327 63.0569 63.0569 1328 63.0445 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260218 0 69.8 70.38 69.8 70.171 1400 70.171 up up correct
EUDG.US WisdomTree Trust 20260218 0 40.12 40.24 40.07 40.12 19300 40.12
EUM.US ProShares Short MSCI Emerging Markets 20260218 0 18.05 18.07 17.92 18.01 297900 18.01 down down correct
EUO.US ProShares Trust II 20260218 0 28.22 28.4 28.15 28.39 45700 28.39 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260218 0 50 50.5 49.48 49.85 138300 49.85 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260218 0 107.29 108.12 107.29 107.83 53500 107.83 up up correct
EUSB.US iShares Trust 20260218 0 44.26 44.27 44.225 44.24 44400 44.102 down down correct
EUSC.US WisdomTree Trust 20260218 0 55.59 55.7965 55.495 55.69 38257 55.69 up up correct
EVNT.US EVNT 20260218 0 11.699 11.72 11.68 11.684 4000 11.684 down down correct
EVX.US VanEck Vectors ETF Trust 20260218 0 41.7 41.9 41.68 41.75 6800 41.75 up up correct
EWA.US iShares MSCI Australia ETF 20260218 0 29.35 29.53 29.21 29.31 6895300 29.31 down down correct
EWC.US iShares MSCI Canada ETF 20260218 0 55.95 56.69 55.95 56.46 2193200 56.46 up up correct
EWD.US iShares MSCI Sweden ETF 20260218 0 53.53 53.97 53.38 53.5 93400 53.5 down down correct
EWG.US iShares MSCI Germany ETF 20260218 0 44.08 44.39 44 44.12 831400 44.12 up up correct
EWH.US iShares Inc. 20260218 0 23.53 23.74 23.52 23.56 5204800 23.56 up up correct
EWI.US iShares MSCI Italy ETF 20260218 0 56.41 56.6 56.17 56.32 314400 56.32 down down correct
EWJ.US iShares MSCI Japan ETF 20260218 0 91.55 92.02 91.27 91.38 9336300 91.38 down down correct
EWK.US iShares MSCI Belgium ETF 20260218 0 27.49 27.57 27.41 27.44 24600 27.44 down down correct
EWL.US iShares MSCI Switzerland ETF 20260218 0 64.43 64.52 64.12 64.26 500300 64.26 down down correct
EWM.US iShares MSCI Malaysia ETF 20260218 0 29.7 29.79 29.58 29.67 462400 29.67 down down correct
EWN.US iShares MSCI Netherlands ETF 20260218 0 62.46 63.08 62.46 62.94 54000 62.94 up up correct
EWO.US iShares MSCI Austria ETF 20260218 0 38.68 39.07 38.68 38.77 34400 38.77 up up correct
EWP.US iShares MSCI Spain ETF 20260218 0 56.89 57.13 56.66 56.83 354200 56.83 down down correct
EWQ.US iShares MSCI France ETF 20260218 0 47.05 47.26 46.91 47.03 250400 47.03 down down correct
EWS.US iShares MSCI Singapore ETF 20260218 0 28.67 28.89 28.63 28.81 652400 28.81 up up correct
EWT.US iShares MSCI Taiwan ETF 20260218 0 72.82 73.59 72.6 72.98 3366400 72.98 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260218 0 47.9 48.06 47.71 47.88 2191700 47.88 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260218 0 19.45 19.71 19.42 19.7 13900 19.7 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260218 0 81.25 81.42 79.92 80.15 2142200 80.15 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260218 0 69.22 69.62 69.07 69.37 97700 69.37 up up correct
EWY.US iShares MSCI South Korea ETF 20260218 0 131.38 134.14 130.61 132.93 12057700 132.93 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20260218 0 38.15 38.67 37.73 38.03 38968100 38.03 down up incorrect
EXI.US iShares Global Industrials ETF 20260218 0 197.61 198.35 196.64 197.09 21900 197.09 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260218 0 74.98 76.16 74.79 75.57 236200 75.57 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20260218 0 65.76 66.5 65.36 65.72 17200 65.72 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260218 0 71.15 71.8 71.12 71.48 17200 71.48 up up correct
FAN.US First Trust Global Wind Energy ETF 20260218 0 23.85 23.85 23.57 23.63 115300 23.63 down down correct
FAS.US Direxion Shares ETF Trust 20260218 0 143.48 146.86 142.93 145.43 430600 145.43 up up correct
FAZ.US Direxion Shares ETF Trust 20260218 0 43.95 44.07 42.8 43.32 1416400 43.32 down down correct
FBND.US Fidelity Total Bond ETF 20260218 0 46.54 46.57 46.51 46.52 2653513 46.3593 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260218 0 210.69 210.69 208.99 210.14 39500 210.14 down down correct
FCG.US First Trust Natural Gas ETF 20260218 0 26.51 26.87 26.48 26.83 1112200 26.83 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260218 0 70.57 71.26 70.57 71.04 136700 71.04 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260218 0 48.45 48.45 48.31 48.314 36133 48.1442 down down correct
FDD.US First Trust Exchange 20260218 0 18.68 18.74 18.62 18.65 421100 18.65 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260218 0 49.64 49.68 49.56 49.58 78238 49.3101 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260218 0 99.74 101.25 99.74 100.58 41700 100.58 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260218 0 50.7 50.84 50.51 50.78 987300 50.78 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260218 0 67.8 67.991 67.625 67.93 48100 67.93 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260218 0 86.01 86.63 85.53 85.94 9700 85.94 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260218 0 84.25 85.309 84.25 84.71 51900 84.71 up up correct
FDN.US First Trust Exchange 20260218 0 234.92 239.57 233.86 238.6 494300 238.6 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260218 0 62.34 62.56 62.23 62.35 15900 62.35 up down incorrect
FDVV.US Fidelity High Dividend ETF 20260218 0 59.37 59.54 59.235 59.37 1045100 59.37
FEDM.US FEDM 20260218 0 63.3 63.3 63.169 63.169 100 63.169 down up incorrect
FEIG.US FEIG 20260218 0 41.75 41.9 41.75 41.775 9800 41.63 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260218 0 30.09 30.35 30 30.3 3929800 30.3 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260218 0 55.74 55.98 55.62 55.75 57600 55.75 up up correct
FEUS.US FEUS 20260218 0 73.53 73.53 73.474 73.474 100 73.474 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260218 0 68.06 68.62 68.01 68.27 1081400 68.27 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260218 0 22.45 22.45 22.375 22.375 8800 22.375 down up incorrect
FFND.US Northern Lights Fund Trust II 20260218 0 30.766 30.86 30.67 30.803 4200 30.803 up down incorrect
FFTY.US Innovator ETFs Trust 20260218 0 38.06 38.73 37.8 38.07 136900 38.07 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260218 0 33.78 33.87 33.64 33.73 213200 33.73 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260218 0 74.99 75.28 74.69 75.2 148000 75.2 up up correct
FIDI.US Fidelity International High Dividend ETF 20260218 0 28.35 28.42 28.2 28.27 122800 28.27 down down correct
FIDU.US Fidelity Covington Trust 20260218 0 93.97 94.55 93.5 93.88 101600 93.88 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260218 0 6.82 7.01 6.6 7.01 42300 7.01 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260218 0 43.96 44.025 43.79 43.81 111800 43.6733 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260218 0 26.34 26.37 25.94 26.14 87045 26.14 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260218 0 26.18 26.19 26.16 26.165 42700 26.0808 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260218 0 89.26 90.71 89.25 89.83 5200 89.83 up up correct
FIVA.US Fidelity International Value Factor ETF 20260218 0 37.75 37.97 37.63 37.85 167700 37.85 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260218 0 67.64 68.1804 67.29 67.6883 8750 67.6883 up up correct
FIW.US First Trust Exchange 20260218 0 112.26 113.42 112.19 112.97 59300 112.97 up up correct
FLAU.US Franklin FTSE Australia ETF 20260218 0 35.04 35.075 34.802 34.913 1500 34.913 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260218 0 32.7 32.95 32.7 32.78 7500 32.78 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260218 0 23.32 23.54 23.06 23.209 197500 23.209 down down correct
FLCA.US Franklin Templeton ETF Trust 20260218 0 50.16 50.64 50.14 50.49 224300 50.49 up up correct
FLCB.US Franklin Templeton ETF Trust 20260218 0 21.82 21.855 21.82 21.83 295000 21.7641 up up correct
FLCH.US Franklin FTSE China ETF 20260218 0 24.35 24.41 24.27 24.34 64900 24.34 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260218 0 21.83 21.8811 21.83 21.84 106396 21.7674 up up correct
FLEE.US Franklin FTSE Europe ETF 20260218 0 39.21 39.41 39.17 39.2 17000 39.2 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260218 0 36.54 36.663 36.417 36.51 67700 36.51 down down correct
FLGR.US Franklin FTSE Germany ETF 20260218 0 34.83 35.01 34.81 34.835 4700 34.835 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260218 0 20.705 20.72 20.69 20.695 24181 20.6314 down up incorrect
FLIN.US Franklin FTSE India ETF 20260218 0 37.93 37.96 37.78 37.93 4151400 37.93
FLJH.US Franklin Templeton ETF Trust 20260218 0 42.23 42.43 42.19 42.31 39300 42.31 up down incorrect
FLJP.US Franklin FTSE Japan ETF 20260218 0 39.17 39.37 39.06 39.13 1220600 39.13 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260218 0 42.73 43.63 42.53 43.23 282300 43.23 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260218 0 28.71 28.92 28.42 28.6 42600 28.6 down down correct
FLLV.US Franklin Templeton ETF Trust 20260218 0 66.74 66.88 66.5601 66.61 6613 66.61 down down correct
FLMB.US Franklin Liberty Federal Tax 20260218 0 24.05 24.13 24.03 24.13 5356 24.0784 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260218 0 25.3 25.32 25.29 25.31 445407 25.2354 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260218 0 39.73 39.97 39.284 39.4 69800 39.4 down down correct
FLRG.US Fidelity Covington Trust 20260218 0 38.26 38.46 38.225 38.32 27600 38.32 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260218 0 30.82 30.82 30.81 30.82 1135629 30.7207
FLRT.US Pacer Funds Trust 20260218 0 47.07 47.1199 47.07 47.07 96921 46.7779
FLSA.US Franklin FTSE Saudi Arabia ETF 20260218 0 33.61 33.61 33.61 33.61 300 33.61
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260218 0 26.84 27.2 26.84 27.14 19300 27.14 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260218 0 44.57 44.62 44.38 44.44 15200 44.44 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260218 0 50.9 50.955 50.89 50.89 191116 50.7254 down down correct
FLTR.US VanEck Vectors ETF Trust 20260218 0 25.56 25.56 25.55 25.56 440900 25.4741
FLTW.US Franklin FTSE Taiwan ETF 20260218 0 70.395 71.06 70.12 70.49 159000 70.49 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260218 0 25.05 25.07 25.04 25.07 15300 24.9935 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260218 0 9.08 10.458 8.86 9.99 89400 9.99 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260218 0 61.7 62.16 61.52 61.77 47800 61.77 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260218 0 49.61 49.78 49.24 49.59 10100 49.59 down down correct
FMNY.US First Trust Exchange 20260218 0 27.052 27.13 27.03 27.13 8000 27.046 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260218 0 13.23 13.23 13.16 13.17 4400 13.17 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260218 0 74.69 75.37 74.69 75.09 82500 75.09 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260218 0 34.53 34.95 34.39 34.65 797200 34.65 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260218 0 28.33 28.45 28.23 28.37 253600 28.37 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260218 0 49.72 49.9 49.51 49.69 117300 49.69 down down correct
FNDE.US Schwab Strategic Trust 20260218 0 39.79 40 39.63 39.71 1389300 39.71 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260218 0 51.28 51.54 51.18 51.31 1481000 51.31 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260218 0 28.92 29.09 28.85 29.01 6185100 29.01 up up correct
FNGD.US MicroSectors FANG+ Index 20260218 0 70.085 70.8 66.94 68.5 340200 68.5 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260218 0 166.41 169.8 164.99 168.18 7500 168.18 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260218 0 94.07 96.78 93.54 95.11 8900 95.11 up up correct
FNGS.US MicroSectors FANG+ ETN 20260218 0 61.47 62.392 61.47 61.84 56300 61.84 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260218 0 17.89 18.6798 17.67 18.25 4657480 18.25 up up correct
FORH.US ETF Opportunities Trust 20260218 0 25.08 25.21 25.08 25.158 1200 25.158 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260218 0 18.45 18.48 18.44 18.45 1422816 18.3575
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260218 0 19.59 19.609 19.585 19.6 285446 19.5145 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260218 0 163.16 165.87 162.62 164.6 26600 164.6 up up correct
FQAL.US Fidelity Quality Factor ETF 20260218 0 76.47 77 76.443 76.69 23200 76.69 up up correct
FREL.US Fidelity Covington Trust 20260218 0 28.92 28.93 28.605 28.67 240600 28.67 down down correct
FRI.US First Trust S&P REIT Index Fund 20260218 0 30.07 30.07 29.66 29.71 8900 29.71 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260218 0 20.83 21.17 20.83 21.03 18400 21.03 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260218 0 44.67 44.69 44.55 44.63 204600 44.4941 down down correct
FSIG.US First Trust Exchange 20260218 0 19.23 19.23 19.21 19.21 264532 19.1376 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260218 0 20.23 20.24 20.225 20.24 314537 20.187 up down incorrect
FSMD.US Fidelity Covington Trust 20260218 0 47.19 47.64 47.08 47.29 428200 47.29 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260218 0 55.66 55.93 55.41 55.53 304600 55.53 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260218 0 218.89 221.96 217.9 220.1 329000 220.1 up up correct
FTSD.US Franklin ETF Trust 20260218 0 91.26 91.26 91.0706 91.18 17427 90.8809 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260218 0 20.14 20.14 20.13 20.14 36114 20.094
FUTY.US Fidelity MSCI Utilities Index ETF 20260218 0 59.92 59.92 58.85 58.9 366300 58.9 down down correct
FVAL.US Fidelity Value Factor ETF 20260218 0 73.26 73.87 73.255 73.56 30700 73.56 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260218 0 49.42 49.49 49.24 49.37 546500 49.37 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260218 0 69.85 70.0581 69.7 69.7354 26444 69.6757 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260218 0 130.24 130.24 129.8 129.8 3122 129.5955 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260218 0 71.49 71.5599 71.36 71.39 250728 71.3836 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260218 0 70.38 71.64 70.38 71.34 9400 71.34 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260218 0 109.04 109.12 108.72 108.73 224283 108.6636 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260218 0 114.53 114.61 114.34 114.36 127800 114.36 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260218 0 67.12 67.73 66.95 67.61 16200 67.61 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260218 0 114.43 115.88 114.43 115.52 14300 115.52 up up correct
FXI.US iShares Trust 20260218 0 38.76 38.91 38.65 38.72 23168700 38.72 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260218 0 165.05 167.64 164.64 166.62 6400 166.62 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260218 0 19.37 19.63 19.37 19.6 1166200 19.6 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260218 0 60.61 61.06 60.61 60.87 60100 60.87 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260218 0 17.72 17.82 17.59 17.74 18800 17.74 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260218 0 49.96 49.96 49.17 49.18 574600 49.18 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260218 0 59.58 59.6 59.35 59.38 185700 59.38 down up incorrect
FXZ.US First Trust Exchange 20260218 0 77.06 78.14 77.06 77.34 37300 77.34 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260218 0 51.26 51.6 51.26 51.46 7300 51.46 up down incorrect
GAMR.US ETF Managers Trust 20260218 0 78.57 79.58 78.57 79.391 1700 79.391 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260218 0 100.1 100.1 100.09 100.1 542701 99.8256
GBLD.US Invesco MSCI Green Building ETF 20260218 0 18.9323 18.9323 18.9323 18.9323 100 18.7616
GBUG.US iPath Gold ETN 20260218 0 49.97 51.19 49.91 50.626 69000 50.626 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260218 0 22.1 22.24 22.1 22.19 37800 22.19 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260218 0 41.969 41.998 41.94 41.95 52189 41.8213 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260218 0 41.92 41.94 41.79 41.87 5800 41.87 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260218 0 34.751 34.751 34.751 34.751 100 34.751
GDX.US VanEck Vectors Gold Miners ETF 20260218 0 101.82 103.69 101.29 102.56 18924100 102.56 up down incorrect
GDXD.US MicroSectors Gold Miners 20260218 0 37.6 38.36 35.73 36.95 658300 36.95 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260218 0 133.81 135.39 132.59 134.07 3732300 134.07 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260218 0 325 340.2 320.25 329.49 500100 329.49 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260218 0 46.56 46.888 46.47 46.65 79100 46.65 up up correct
GGRW.US Gabelli ETFs Trust 20260218 0 34.39 34.39 34.39 34.39 400 34.39
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260218 0 45.37 45.44 45.37 45.4289 4272 45.2097 up up correct
GIGB.US Goldman Sachs ETF Trust 20260218 0 46.75 46.81 46.735 46.765 58137 46.6054 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260218 0 77.9 77.93 77.02 77.07 42000 77.07 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260218 0 72.9 73.045 72.9 73.045 500 73.045 up up correct
GLD.US SPDR Gold Trust 20260218 0 455.81 460.51 455.32 458.28 10226300 458.28 up up correct
GLDM.US World Gold Trust 20260218 0 98.15 99.16 98.06 98.66 5456800 98.66 up up correct
GLDX.US USCF ETF Trust 20260218 0 39.6011 39.6699 39.4805 39.4805 1868 39.4805 down down correct
GLIN.US VanEck Vectors ETF Trust 20260218 0 46.9 47.15 46.9 47.03 90700 47.03 up up correct
GLL.US ProShares Trust II 20260218 0 18.55 18.59 18.16 18.37 5411400 18.37 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260218 0 39.16 39.54 39.06 39.19 23600 39.19 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260218 0 230.02 232.82 229.91 230.84 121600 230.84 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260218 0 148.13 148.98 147.92 147.95 3500 147.95 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260218 0 72.74 73.29 72.57 72.97 602800 72.97 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260218 0 49.43 49.92 49.07 49.34 20700 49.34 down up incorrect
GOEX.US Global X Funds 20260218 0 93.39 95.6 93.39 94.3 14000 94.3 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260218 0 64.67 64.67 64.01 64.04 15200 64.04 down up incorrect
GREK.US Global X MSCI Greece ETF 20260218 0 71.78 73.21 71.78 72.89 103600 72.89 up down incorrect
GRN.US iPath Series B Carbon ETN 20260218 0 28.07 28.325 28.07 28.32 600 28.32 up up correct
GRNB.US VanEck Vectors ETF Trust 20260218 0 24.43 24.45 24.4101 24.45 19419 24.3717 up up correct
GSEU.US Goldman Sachs ETF Trust 20260218 0 48.78 48.938 48.6 48.68 12400 48.68 down down correct
GSG.US iShares S&P GSCI Commodity 20260218 0 24.9 25.22 24.9 25.19 256400 25.19 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260218 0 46.14 46.35 46.045 46.15 353200 46.15 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260218 0 47.85 47.85 47.85 47.85 100 47.7177
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260218 0 53.04 53.04 52.75 52.787 2900 52.787 down down correct
GSLC.US Goldman Sachs ETF Trust 20260218 0 131.68 132.8 131.54 132.29 361200 132.29 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260218 0 37.26 37.26 37.26 37.26 200 37.26
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260218 0 79.38 80.275 79.12 79.4 21300 79.4 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260218 0 50.36 50.37 50.36 50.36 407826 50.1863
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260218 0 42.64 43.32 42.64 42.88 4500 42.88 up up correct
GTO.US Invesco Total Return Bond ETF 20260218 0 47.9 47.95 47.9 47.9 137635 47.7205
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260218 0 53.03 53.53 52.92 53.25 411000 53.25 up up correct
GURU.US Global X Guru Index ETF 20260218 0 61.62 62.13 61.62 61.88 1200 61.88 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260218 0 29.01 29.635 28.86 29.58 1092300 29.58 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260218 0 156.6 159.21 156.6 158.33 12400 158.33 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260218 0 45.16 45.6 45.14 45.19 47300 45.19 up up correct
GXC.US SPDR Index Shares Funds 20260218 0 100.67 101.08 100.41 100.41 18100 100.41 down down correct
GXG.US Global X MSCI Colombia ETF 20260218 0 41.08 41.305 40.75 40.95 85755 40.95 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260218 0 13.85 14 13.84 13.96 15200 13.96 up up correct
HACK.US ETF Series Solutions 20260218 0 75.74 77.01 75.28 76.93 93400 76.93 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260218 0 35.48 35.48 35.48 35.48 300 35.48
HAP.US VanEck Vectors Natural Resources ETF 20260218 0 71.33 71.74 71.21 71.53 29400 71.53 up up correct
HAUZ.US DBX ETF Trust 20260218 0 25.4 25.46 25.22 25.29 107900 25.29 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260218 0 42.71 42.95 42.71 42.9 13900 42.9 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260218 0 33.64 33.64 33.4 33.5 103700 33.5 down down correct
HDG.US ProShares Hedge Replication ETF 20260218 0 52.74 52.79 52.74 52.79 600 52.79 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260218 0 16.86 16.91 16.62 16.65 25100 16.65 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260218 0 18.12 18.271 18.09 18.136 2400 18.0512 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260218 0 38.77 38.77 38.571 38.571 4100 38.571 down down correct
HDV.US iShares Core High Dividend ETF 20260218 0 138.22 138.36 137.65 138.25 498600 138.25 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260218 0 55.59 55.98 55.59 55.8 32900 55.8 up up correct
HEQT.US Simplify Exchange Traded Funds 20260218 0 32.26 32.53 32.26 32.43 361800 32.43 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260218 0 59.1 59.44 59.09 59.22 155000 59.22 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260218 0 46.56 46.61 46.28 46.49 16000 46.49 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260218 0 35.73 36.01 35.68 35.79 285800 35.79 up up correct
HHH.US ETF Managers Trust 20260218 0 82.38 83.92 82.38 83.03 221500 83.03 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260218 0 74.67 77.8 74.314 76.24 53600 76.24 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260218 0 4.18 4.22 3.975 4.07 529360 40.7 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260218 0 12 12.15 12 12.1007 29281 11.9917 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260218 0 39.67 39.76 39.65 39.76 61899 39.6473 up up correct
HOLD.US AdvisorShares Trust 20260218 0 31.71 31.73 31.56 31.56 1100 31.56 down down correct
HOMZ.US ETF Series Solutions 20260218 0 49.1 49.47 48.95 49.04 5900 49.04 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260218 0 41.89 42.04 41.84 41.91 23200 41.91 up up correct
HTAB.US Hartford Exchange 20260218 0 19.41 19.44 19.395 19.41 65000 19.352
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260218 0 35.29 35.98 35.29 35.98 9700 35.98 up up correct
HTRB.US Hartford Total Return Bond ETF 20260218 0 34.54 34.54 34.5001 34.52 110949 34.403 down down correct
HTUS.US Exchange Traded Concepts Trust 20260218 0 40 40 39.81 39.939 2900 39.939 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260218 0 39.68 39.72 39.63 39.69 95000 39.69 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260218 0 47.28 47.47 47.28 47.355 17200 47.1272 up up correct
HYDW.US DBX ETF Trust 20260218 0 47.215 47.298 47.215 47.23 1600 47.0316 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260218 0 20.22 20.24 20.19 20.21 243307 20.1105 down down correct
HYG.US iShares Trust 20260218 0 80.84 80.98 80.81 80.91 33943078 80.5153 up up correct
HYGH.US iShares U.S. ETF Trust 20260218 0 86.48 86.48 86.3005 86.36 136088 85.8869 down down correct
HYGV.US FlexShares Trust 20260218 0 40.89 40.929 40.845 40.9 133900 40.6729 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260218 0 36.94 36.9999 36.935 36.97 785036 36.7971 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260218 0 25.28 25.29 25.245 25.26 598288 25.1685 down down correct
HYS.US PIMCO 0 20260218 0 94.68 94.779 94.65 94.71 92321 94.118 up up correct
HYTR.US CP High Yield Trend ETF 20260218 0 21.79 21.82 21.78 21.805 30000 21.6995 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260218 0 42.32 42.34 42.2848 42.3347 3553 42.1405 up down incorrect
IAI.US iShares U.S. Broker 20260218 0 170.08 173.69 170.08 172.91 118300 172.91 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260218 0 136.7 136.7 134.77 135.37 94100 135.37 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260218 0 31.44 31.44 31.345 31.41 8100 31.41 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260218 0 60.09 60.91 59.95 60.5 231400 60.5 up up correct
IAU.US iShares Gold Trust 20260218 0 93.35 94.31 93.27 93.85 9099900 93.85 up up correct
IAUM.US iShares® Gold Trust Micro 20260218 0 49.45 49.94 49.38 49.7 5182200 49.7 up up correct
IBD.US Northern Lights Fund Trust IV 20260218 0 24.33 24.34 24.161 24.26 76989 24.1824 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260218 0 24.24 24.26 24.24 24.25 649590 24.1692 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260218 0 24.32 24.34 24.32 24.32 417596 24.2356
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260218 0 25.53 25.53 25.52 25.52 553122 25.4271 down up incorrect
IBDU.US iShares Trust 20260218 0 23.52 23.52 23.51 23.515 529900 23.4274 down down correct
IBDV.US iShares Trust 20260218 0 22.19 22.206 22.18 22.19 538100 22.1087
IBDW.US iShares Trust 20260218 0 21.27 21.29 21.26 21.275 519400 21.1949 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260218 0 32.64 32.64 32.4107 32.5 97627 32.435 down down correct
IBUY.US Amplify Online Retail ETF 20260218 0 63.99 65.08 63.99 65 19400 65 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260218 0 89.48 89.935 89.305 89.5 2533800 89.5 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260218 0 38.88 39.11 38.83 38.93 38000 38.93 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260218 0 36.48 36.52 36.27 36.36 15800 36.36 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260218 0 59.19 59.5 59.07 59.22 790400 59.22 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260218 0 29.51 29.83 29.359 29.75 23200 29.75 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260218 0 42.02 42.08 41.77 41.86 32200 41.86 down down correct
IDRV.US iShares Trust 20260218 0 39.66 40.085 39.66 39.75 5200 39.75 up up correct
IDU.US iShares U.S. Utilities ETF 20260218 0 117.56 117.56 115.36 115.57 81300 115.57 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260218 0 15.98 16.08 15.98 16.03 29600 16.03 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260218 0 74.9 75.51 74.73 75.09 11891100 75.09 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260218 0 75.87 76.22 75.64 75.88 2877700 75.88 up up correct
IEV.US iShares Trust 20260218 0 73.36 73.67 73.19 73.43 157800 73.43 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260218 0 27.95 28.25 27.9 28.18 213300 28.18 up down incorrect
IFED.US IFED 20260218 0 44.163 44.163 44.163 44.163 0 44.163
IG.US Principal Exchange 20260218 0 21.18 21.18 21.07 21.07 32080 20.9871 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260218 0 24.61 24.65 24.61 24.64 48665 24.5315 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260218 0 51.45 51.5484 51.365 51.41 1588313 51.1885 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260218 0 123.66 125.7 123.22 124.77 382300 124.77 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260218 0 44.17 44.788 43.88 44.53 243900 44.53 up up correct
IHDG.US WisdomTree Trust 20260218 0 51.5 51.762 51.45 51.68 144400 51.68 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260218 0 90.3 90.4 89.85 90.38 101300 90.38 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260218 0 46.16 46.37 45.91 46.3 170800 46.3 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260218 0 58.62 59.52 58.56 59.45 1383300 59.45 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260218 0 22.2 22.31 22.18 22.215 23209 22.1232 up down incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260218 0 24.94 24.965 24.94 24.965 1388 24.8799 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260218 0 37.58 37.64 37.53 37.58 8800 37.58
IJH.US iShares Trust 20260218 0 71.43 72.19 71.18 71.67 14136000 71.67 up up correct
IJJ.US iShares S&P Mid 20260218 0 141.94 143.36 141.55 142.63 81800 142.63 up up correct
IJK.US iShares S&P Mid 20260218 0 105.15 106.33 104.76 105.37 138300 105.37 up up correct
IJR.US iShares Core S&P Small 20260218 0 130.74 132.32 130.37 131.18 5186500 131.18 up up correct
IJS.US iShares S&P Small 20260218 0 124.73 126.27 124.24 125.4 193900 125.4 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260218 0 34.7 34.75 34.64 34.702 6800 34.702 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260218 0 94.46 95.1 94.4 94.73 18300 94.73 up up correct
ILCG.US iShares Morningstar Growth ETF 20260218 0 101.14 102.13 100.94 101.51 62800 101.51 up up correct
ILCV.US iShares Morningstar Value ETF 20260218 0 97.22 97.68 97.21 97.46 33100 97.46 up up correct
ILDR.US First Trust Exchange 20260218 0 31.34 31.72 31.14 31.5 80600 31.5 up up correct
ILF.US iShares Latin America 40 ETF 20260218 0 36.29 36.6 35.9 36.16 12260400 36.16 down down correct
ILTB.US iShares Trust 20260218 0 50.76 50.8659 50.65 50.65 17960 50.4544 down down correct
IMCB.US iShares Morningstar Mid 20260218 0 87.52 88.26 87.24 87.88 36800 87.88 up up correct
IMCG.US iShares Morningstar Mid 20260218 0 82.77 83.66 82.73 83.19 95600 83.19 up up correct
IMTB.US iShares Core 5 20260218 0 44.63 44.6494 44.3101 44.605 13728 44.4475 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260218 0 52.07 52.43 51.98 52.18 392200 52.18 up up correct
INCO.US Columbia India Consumer ETF 20260218 0 64.51 64.87 64.51 64.68 28300 64.68 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260218 0 54.74 55 54.57 54.75 15300 54.75 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260218 0 40.24 40.25 39.85 39.87 6634 39.8415 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260218 0 50.88 51.31 50.88 50.98 130500 50.98 up up correct
INKM.US SSGA Active Trust 20260218 0 34.83 34.84 34.72 34.77 4000 34.77 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260218 0 24.53 24.53 24.45 24.46 129200 24.3926 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260218 0 41.31 41.47 41.16 41.27 379000 41.27 down down correct
IOCT.US Innovator ETFs Trust 20260218 0 36.28 36.39 36.23 36.25 11000 36.25 down down correct
IOO.US iShares Global 100 ETF 20260218 0 127.22 128.17 127.05 127.51 87400 127.51 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260218 0 82.25 82.69 82.01 82.19 108900 82.19 down down correct
IPAY.US ETF Series Solutions 20260218 0 45.43 46.08 45.32 45.83 24300 45.83 up up correct
IPO.US Renaissance IPO ETF 20260218 0 43.5 44.79 43.5 44.58 18900 44.58 up up correct
IPOS.US Renaissance International IPO ETF 20260218 0 20.05 20.28 20.05 20.22 1100 20.22 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260218 0 33.65 33.81 33.58 33.65 132900 33.65
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260218 0 40.2 40.42 40.07 40.2 8900 40.2
IQLT.US iShares MSCI Intl Quality Factor ETF 20260218 0 48.87 49.14 48.815 48.94 2280800 48.94 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260218 0 38.26 38.38 37.96 38.185 116600 38.185 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260218 0 54.355 54.52 54.29 54.336 937700 54.336 down down correct
ISCB.US iShares Morningstar Small 20260218 0 69.08 69.86 69.08 69.57 3800 69.57 up up correct
ISCF.US iShares Trust 20260218 0 45.18 45.38 45.04 45.1 34000 45.1 down down correct
ISCG.US iShares Morningstar Small 20260218 0 58.7 59.32 58.6 58.78 20500 58.78 up up correct
ISCV.US iShares Morningstar Small 20260218 0 73.65 74.43 73.64 74.05 11000 74.05 up up correct
ISRA.US VanEck Vectors Israel ETF 20260218 0 64.08 64.18 63.55 63.64 6900 63.64 down down correct
ISWN.US Amplify ETF Trust 20260218 0 23.02 23.06 22.961 22.961 5500 22.961 down down correct
ITAN.US Alpha Architect ETF Trust 20260218 0 37.76 37.83 37.76 37.82 3300 37.82 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260218 0 57.34 58 57.34 57.597 16000 57.597 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260218 0 149.73 150.91 149.44 150.2 5430900 150.2 up up correct
IVE.US iShares Trust 20260218 0 220.57 221.57 220.23 221.01 702500 221.01 up up correct
IVES.US ETF Managers Trust 20260218 0 30.12 30.782 29.935 30.53 785700 30.53 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260218 0 42.43 42.64 42.335 42.44 1503500 42.44 up up correct
IVOG.US Vanguard S&P Mid 20260218 0 130.63 131.89 130.47 130.65 8600 130.65 up up correct
IVOL.US Krane Shares Trust 20260218 0 19 19.025 18.977 18.99 120000 18.9328 down down correct
IVOO.US Vanguard Admiral Funds 20260218 0 120.95 122.2 120.59 121.39 96400 121.39 up up correct
IVOV.US Vanguard S&P Mid 20260218 0 108.77 110.08 108.77 109.62 24000 109.62 up up correct
IVV.US iShares Core S&P 500 ETF 20260218 0 687.09 692.22 685.91 689.35 7366800 689.35 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20260218 0 119.7 120.89 119.43 120.14 3684800 120.14 up down incorrect
IWB.US iShares Russell 1000 ETF 20260218 0 375.13 377.86 374.31 376.28 1959400 376.28 up down incorrect
IWC.US iShares Micro 20260218 0 166.05 168.97 165.67 166.49 155900 166.49 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260218 0 223.6 224.92 223.14 224.31 3798300 224.31 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260218 0 53.78 54.068 53.73 54.068 500 54.068 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260218 0 450.46 454.82 449.21 452.17 3151600 452.17 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260218 0 51.894 51.894 51.894 51.894 100 51.894
IWL.US iShares Russell Top 200 ETF 20260218 0 169.07 170.24 168.83 169.51 46000 169.51 up up correct
IWM.US iShares Trust 20260218 0 263.03 266.91 261.85 263.99 36034700 263.99 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260218 0 26.81 26.81 26.766 26.766 200 26.766 down down correct
IWN.US iShares Russell 2000 Value ETF 20260218 0 199.74 201.91 198.96 199.75 561200 199.75 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260218 0 335.54 341.43 333.98 337.44 243400 337.44 up up correct
IWP.US iShares Russell Mid 20260218 0 135.15 137.06 134.73 135.92 544700 135.92 up up correct
IWR.US iShares Russell Mid 20260218 0 101.79 102.82 101.57 102.31 1304900 102.31 up up correct
IWS.US iShares Russell Mid 20260218 0 152.19 153.52 151.88 152.94 237600 152.94 up up correct
IWV.US iShares Russell 3000 ETF 20260218 0 389.63 392.58 389.02 390.76 194300 390.76 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260218 0 96.89 97.38 96.89 97.16 765000 97.16 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260218 0 262.81 265.17 262.05 263.64 525300 263.64 up up correct
IXC.US iShares Global Energy ETF 20260218 0 50.07 50.44 49.94 50.38 228000 50.38 up up correct
IXG.US iShares Global Financials ETF 20260218 0 121.11 121.95 121.11 121.3 53800 121.3 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260218 0 101.04 101.09 100.6 100.94 126000 100.94 down up incorrect
IXN.US iShares Global Tech ETF 20260218 0 106.32 107.85 105.9 107.05 80100 107.05 up down incorrect
IXP.US iShares Global Comm Services ETF 20260218 0 119.66 120.17 119.52 120.01 14800 120.01 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260218 0 101.44 102.78 101.32 102.19 73500 102.19 up down incorrect
IYE.US iShares U.S. Energy ETF 20260218 0 57.55 57.97 57.28 57.9 1736000 57.9 up up correct
IYF.US iShares U.S. Financials ETF 20260218 0 125.2 126.32 125.19 125.8 263000 125.8 up up correct
IYG.US iShares U.S. Financial Services ETF 20260218 0 88.32 89.2 88.32 88.88 53000 88.88 up up correct
IYH.US iShares U.S. Healthcare ETF 20260218 0 65.65 65.9 65.34 65.84 379500 65.84 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260218 0 75.05 75.28 74.74 75.11 235700 75.11 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20260218 0 182.78 184.36 182.05 182.88 72300 182.88 up up correct
IYR.US iShares U.S. Real Estate ETF 20260218 0 100.91 101.15 99.81 100.01 8551100 100.01 down down correct
IYW.US iShares U.S. Technology ETF 20260218 0 191.26 193.89 190.47 192.48 770500 192.48 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260218 0 166.51 167.78 166.48 167.08 17700 167.08 up up correct
JAAA.US Janus Detroit Street Trust 20260218 0 50.74 50.755 50.73 50.75 7467800 50.5568 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260218 0 46.87 46.88 46.81 46.81 82187 46.654 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260218 0 56.31 56.31 56.051 56.139 1500 56.139 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260218 0 1.61 1.64 1.56 1.6 1671880 32 down down correct
JEPI.US J.P. Morgan Exchange 20260218 0 59.4 59.457 59.17 59.33 4274900 58.9819 down down correct
JETS.US U.S. Global Jets ETF 20260218 0 29.9 30.49 29.42 30.3 3824900 30.3 up up correct
JHCB.US John Hancock Exchange 20260218 0 21.75 21.8 21.73 21.745 60900 21.688 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260218 0 36.34 36.61 36.28 36.36 17600 36.36 up up correct
JHMB.US John Hancock Exchange 20260218 0 22.52 22.52 22.45 22.455 121300 22.3978 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260218 0 45.2 45.41 45.085 45.19 112800 45.19 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260218 0 81.98 82.53 81.963 82.2 29300 82.2 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260218 0 70.59 71.345 70.51 70.96 242700 70.96 up up correct
JHMU.US John Hancock Exchange 20260218 0 26.59 26.64 26.59 26.63 6700 26.5815 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260218 0 45.9 46.36 45.89 46.04 23800 46.04 up down incorrect
JIG.US J.P. Morgan Exchange 20260218 0 79.68 80.34 79.51 79.86 24100 79.86 up down incorrect
JIGB.US J.P. Morgan Exchange 20260218 0 46.275 46.2993 46.2701 46.2701 1459 46.0816 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260218 0 94.46 95.1 94.395 94.73 18303 94.73 up down incorrect
JKE.US iShares Morningstar Growth ETF 20260218 0 101.14 102.13 100.94 101.51 62799 101.51 up up correct
JKF.US iShares Morningstar Value ETF 20260218 0 97.22 97.6812 97.205 97.46 33141 97.46 up up correct
JKG.US iShares Morningstar Mid 20260218 0 87.52 88.26 87.24 87.88 36768 87.88 up up correct
JKJ.US iShares Morningstar Small 20260218 0 69.0818 69.86 69.0818 69.5698 3847 69.5698 up up correct
JKK.US iShares Morningstar Small 20260218 0 58.7 59.3166 58.5982 58.78 20457 58.78 up up correct
JMBS.US Janus Henderson Mortgage 20260218 0 46.15 46.2013 46.14 46.16 545193 45.9704 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260218 0 70.57 71.17 70.405 70.81 75700 70.81 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260218 0 97.45 97.62 97.43 97.53 2987329 97.0039 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260218 0 263.85 270 259.5 265.91 211700 265.91 up up correct
JOJO.US Tidal ETF Trust 20260218 0 16.05 16.09 16.03 16.03 1700 15.978 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260218 0 62 62.83 61.16 61.93 208200 61.93 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260218 0 66.2 66.46 65.941 66.01 15200 66.01 down down correct
JPIE.US J.P. Morgan Exchange 20260218 0 46.49 46.51 46.48 46.51 1255300 46.3021 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260218 0 75.26 75.56 75.18 75.21 4300 75.21 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260218 0 40.79 40.85 40.79 40.818 5793 40.6253 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260218 0 118.12 118.745 117.874 118.47 11800 118.47 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260218 0 54.66 55.24 54.5 54.731 32800 54.731 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260218 0 135.16 135.61 135.07 135.24 7800 135.24 up up correct
JPXN.US iShares JPX 20260218 0 98.75 99.27 98.48 98.64 150600 98.64 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260218 0 63.71 64.23 63.58 64.03 1240700 64.03 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260218 0 47.72 47.745 47.715 47.74 151300 47.5701 up up correct
JSTC.US Tidal ETF Trust 20260218 0 20.8 20.975 20.8 20.895 2500 20.895 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260218 0 62.19 62.23 62.19 62.221 600 62.221 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260218 0 97.17 97.78 97.17 97.529 4500 97.529 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260218 0 51.61 52.1 51.568 51.94 26400 51.94 up up correct
JXI.US iShares Global Utilities ETF 20260218 0 87.27 87.27 85.76 85.85 20800 85.85 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260218 0 32.535 32.76 32.535 32.71 19300 32.71 up up correct
KBA.US KraneShares Trust 20260218 0 30.77 30.89 30.73 30.8 36500 30.8 up up correct
KBE.US SPDR S&P Bank ETF 20260218 0 65.37 66.39 65.13 65.33 1302100 65.33 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260218 0 15.15 15.26 15.15 15.23 20900 15.23 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260218 0 145.97 149 145.97 148.37 41000 148.37 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260218 0 25.51 25.736 25.45 25.64 6300 25.64 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260218 0 43.48 43.86 43.35 43.65 33200 43.65 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260218 0 23.02 23.425 23.02 23.425 1200 23.425 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260218 0 28.07 28.27 28.01 28.056 18100 28.056 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260218 0 24.79 24.819 24.79 24.795 800 24.6092 up up correct
KIE.US SPDR S&P Insurance ETF 20260218 0 58.34 58.41 57.58 57.86 2114300 57.86 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260218 0 56.85 56.8501 56.7205 56.7205 604 56.7205 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260218 0 26.63 26.749 26.63 26.68 108500 26.68 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260218 0 12.52 12.52 12.52 12.52 100 12.52
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260218 0 122.442 122.442 122.442 122.442 100 122.442
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260218 0 22.5 23.35 22.14 22.24 6116100 22.24 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260218 0 62.61 63.49 62.44 62.94 73100 62.94 up up correct
KONG.US ETF Opportunities Trust 20260218 0 30.778 30.778 30.778 30.778 100 30.778
KORP.US American Century Diversified Corporate Bond ETF 20260218 0 47.79 47.86 47.76 47.79 117752 47.5981
KORU.US Direxion Shares ETF Trust 20260218 0 421.42 446.1 416.02 435.8 171800 435.8 up up correct
KRBN.US KraneShares Global Carbon ETF 20260218 0 30.03 30.16 29.8 30.1 36000 30.1 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260218 0 71.48 72.72 71.12 71.38 16352100 71.38 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260218 0 38.99 39.19 38.985 39.12 577300 39.12 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260218 0 21.14 21.368 21.02 21.1 667900 21.1 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260218 0 18.24 18.39 18.23 18.29 3200 18.29 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260218 0 26.72 26.87 26.72 26.821 9500 26.821 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260218 0 33.04 33.115 32.84 32.89 14466100 32.89 down down correct
KXI.US iShares Global Consumer Staples ETF 20260218 0 72.39 72.48 71.98 72.1 83000 72.1 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260218 0 19.09 19.24 18.135 18.48 1523200 18.48 down down correct
LABU.US Direxion Shares ETF Trust 20260218 0 161.71 169.4 159.935 166.7 318900 166.7 up up correct
LCR.US Leuthold Core ETF 20260218 0 38.77 38.785 38.61 38.768 6200 38.768 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260218 0 59.17 59.32 58.91 58.94 10900 58.94 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260218 0 73.72 74.347 73.72 74.125 46400 74.125 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260218 0 96.26 96.33 96.2501 96.275 105402 95.9756 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260218 0 42.78 42.84 42.67 42.71 345000 42.71 down down correct
LGH.US HCM Defender 500 Index ETF 20260218 0 61.28 61.98 61.28 61.62 13600 61.62 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260218 0 185.49 185.66 185.11 185.6 11000 185.6 up up correct
LGOV.US First Trust Exchange 20260218 0 22.26 22.29 22.235 22.245 80900 22.1675 down down correct
LIT.US Global X Funds 20260218 0 73.36 74.62 73.06 73.84 270700 73.84 up up correct
LOPP.US Gabelli ETFs Trust 20260218 0 36.856 36.856 36.781 36.781 400 36.781 down down correct
LOUP.US Innovator ETFs Trust 20260218 0 75.4 76.94 75.4 76.67 8500 76.67 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260218 0 111.57 111.73 111.505 111.59 40087020 111.2075 up down incorrect
LQDB.US iShares Trust 20260218 0 88.05 88.15 88 88.03 5700 87.6969 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260218 0 93.29 93.4 93.27 93.38 77700 92.9417 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260218 0 69.01 69.525 68.93 69.25 334300 69.25 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260218 0 42.59 43.17 42.59 42.765 3200 42.765 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260218 0 47.65 47.65 47.48 47.58 800 47.58 down down correct
LSAT.US Two Roads Shared Trust 20260218 0 40.36 40.43 40.27 40.43 1500 40.43 up up correct
LTL.US ProShares Ultra Telecommunications 20260218 0 26.61 26.76 26.38 26.62 7900 26.62 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260218 0 53.29 53.4 53.14 53.14 64700 53.14 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260218 0 57.186 57.186 57.186 57.186 200 57.186
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260218 0 20.72 20.74 20.7 20.73 24700 20.73 up down incorrect
MBOX.US Freedom Day Dividend ETF 20260218 0 38.01 38.22 38.01 38.197 1900 38.197 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260218 0 20.96 20.96 20.92 20.935 13335 20.8723 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260218 0 651.9 659.21 650 654.63 1288700 654.63 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260218 0 100.35 101.44 100.11 100.54 44600 100.54 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260218 0 91.44 92.23 91.32 91.85 52600 91.85 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260218 0 633.8 645 628.15 643.22 14649200 643.22 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260218 0 38.54 38.97 36.78 37.27 47100 37.27 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260218 0 42.45 42.57 42.28 42.38 34900 42.38 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260218 0 26.55 26.74 26.505 26.58 21700 26.58 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260218 0 60.52 60.93 60.52 60.76 10700 60.76 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260218 0 248.85 250.46 248.25 249.44 131100 249.44 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260218 0 386.64 390.45 385.75 388.14 343200 388.14 up up correct
MGV.US Vanguard World Fund 20260218 0 152.66 153.24 152.48 152.88 212900 152.88 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260218 0 66.765 66.765 66.514 66.514 800 66.4963 down down correct
MIDE.US DBX ETF Trust 20260218 0 36.02 36.025 35.927 35.927 300 35.927 down down correct
MIDU.US Direxion Shares ETF Trust 20260218 0 62.87 65 62.87 63.64 43200 63.64 up up correct
MINO.US PIMCO ETF Trust 20260218 0 45.98 45.98 45.86 45.92 70000 45.7708 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260218 0 100.59 100.59 100.57 100.57 1157959 100.2304 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260218 0 25.38 26.255 25.38 25.58 21400 25.58 up up correct
MLPA.US Global X MLP ETF 20260218 0 53.15 53.64 53 53 200500 53 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260218 0 28.51 28.59 28.428 28.428 2100 28.428 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260218 0 69.475 69.5 68.917 68.917 900 68.917 down up incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20260218 0 69.47 69.9 69.18 69.19 264300 69.19 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260218 0 24.3 24.3 24.2229 24.25 65254 24.1772 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20260218 0 24.69 24.7002 24.6601 24.69 222201 24.6234
MMLG.US First Trust Exchange 20260218 0 33.21 33.22 32.92 33.052 9300 33.052 down up incorrect
MMSC.US MMSC 20260218 0 25.49 25.641 25.22 25.352 16100 25.352 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260218 0 295.67 296.85 295.67 296.85 700 296.85 up up correct
MNA.US IQ Merger Arbitrage ETF 20260218 0 36.4 36.61 36.38 36.46 20694 36.46 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260218 0 84.67 85.07 84.3 84.76 126400 84.76 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260218 0 10.75 10.85 10.71 10.76 2871900 10.76 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260218 0 59.703 59.703 59.703 59.703 100 59.703
MSOS.US AdvisorShares Pure US Cannabis ETF 20260218 0 3.89 3.97 3.8 3.82 2520300 3.82 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260218 0 44.83 44.96 44.66 44.885 7103 44.7555 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260218 0 38.368 38.368 38.368 38.368 300 38.368
MUB.US iShares Trust 20260218 0 108.28 108.38 108.225 108.31 1930065 108.0194 up down incorrect
MUNI.US PIMCO ETF Trust 20260218 0 53.14 53.1699 53.125 53.16 258567 53.0205 up up correct
MUSI.US American Century Multisector Income ETF 20260218 0 44.51 44.59 44.51 44.55 6600 44.3606 up up correct
MUST.US Columbia Multi 20260218 0 21.04 21.04 20.97 21.04 81918 20.9937
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260218 0 14.9 14.95 14.83 14.837 1300 14.7426 down down correct
MVV.US ProShares Ultra MidCap400 20260218 0 80.89 82.41 80.6 81.44 10400 81.44 up up correct
MXI.US iShares Global Materials ETF 20260218 0 111.83 112.99 111.43 112.28 44700 112.28 up up correct
MYY.US ProShares Short MidCap400 20260218 0 16.24 16.25 16.22 16.22 7600 16.22 down down correct
MZZ.US ProShares UltraShort MidCap400 20260218 0 6.67 6.74 6.67 6.74 500 6.74 up up correct
NACP.US Impact Shares Trust I 20260218 0 51.07 51.1 51.07 51.07 1300 51.07
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260218 0 75.35 77.8 73.77 74.62 668400 74.62 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260218 0 81.32 82.11 81.23 81.92 1073100 81.92 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260218 0 36.729 36.729 36.729 36.729 100 36.729
NERD.US Listed Funds Trust 20260218 0 21.54 21.78 21.54 21.607 800 21.607 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260218 0 26.26 26.26 25.778 25.85 11100 25.7479 down down correct
NFLT.US Virtus Newfleet Multi 20260218 0 23.21 23.3 23.21 23.297 95323 23.1972 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260218 0 66.46 66.46 65.87 65.98 178000 65.98 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260218 0 144.09 147.35 143.5 145.86 491600 145.86 up up correct
NORW.US Global X MSCI Norway ETF 20260218 0 34.69 35.27 34.47 34.99 110300 34.99 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260218 0 8.825 8.97 8.674 8.674 580 43.37 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260218 0 28.59 29.16 28.165 29.03 58900 29.03 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260218 0 42.86 43.07 42.77 42.833 4700 42.833 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260218 0 47.76 47.94 47.58 47.72 21000 47.72 down up incorrect
NTSX.US WisdomTree Trust 20260218 0 55.07 55.42 54.9 55.1 43800 55.1 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260218 0 21.4099 21.4099 21.4049 21.4049 2351 21.3375 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260218 0 22.58 22.58 22.56 22.56 117068 22.492 down down correct
NUGO.US Nushares ETF Trust 20260218 0 38.07 38.26 38.053 38.071 1000 38.071 up up correct
NUGT.US Direxion Shares ETF Trust 20260218 0 243.29 251.77 240.8 246.83 373300 246.83 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260218 0 21.66 21.67 21.63 21.65 28300 21.541 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260218 0 23.47 23.48 23.465 23.48 8305 23.4109 up up correct
NWLG.US Nuveen Winslow Large 20260218 0 36.07 36.07 36.011 36.011 800 36.011 down down correct
NYF.US iShares New York Muni Bond ETF 20260218 0 54.15 54.2165 54.125 54.18 165382 54.0399 up up correct
OALC.US Unified Series Trust 20260218 0 35.91 36.13 35.895 36 12700 36 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260218 0 28.592 28.74 28.592 28.664 4700 28.664 up up correct
OCIO.US ClearShares OCIO ETF 20260218 0 35.73 35.73 35.648 35.648 200 35.648 down down correct
OEF.US iShares S&P 100 ETF 20260218 0 335.17 337.49 334.57 336.07 633300 336.07 up up correct
OGCP.US Empire State Realty OP L.P 20260218 0 6.43 6.44 6.43 6.44 403 6.3952 up up correct
OIH.US VanEck Vectors ETF Trust 20260218 0 382.65 386.76 380.68 385.11 674700 385.11 up up correct
OILU.US Bank of Montreal 20260218 0 37.68 38.468 37.266 38.37 448300 38.37 up up correct
OND.US ProShares Trust 20260218 0 36.32 36.49 36.215 36.286 1700 36.286 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260218 0 140.19 140.203 140.19 140.203 600 140.203 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260218 0 142.097 142.14 141.61 142.032 6400 142.032 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260218 0 125.872 126.235 125.68 125.87 10800 125.87 down down correct
ONLN.US ProShares Online Retail ETF 20260218 0 53.09 54.23 53.09 53.94 11200 53.94 up up correct
ONOF.US Global X Funds 20260218 0 37.11 37.83 37.11 37.694 8900 37.694 up up correct
OPER.US ETF Series Solutions 20260218 0 100.23 100.25 100.23 100.235 500 99.9652 up up correct
OUNZ.US VanEck Merk Gold Trust 20260218 0 47.71 48.2 47.68 47.98 965400 47.98 up up correct
OVB.US Overlay Shares Core Bond ETF 20260218 0 20.89 20.925 20.85 20.865 8000 20.7814 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260218 0 31.99 32.13 31.848 31.97 6200 31.6923 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260218 0 53.36 53.73 53.34 53.46 86000 52.9959 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260218 0 39.35 39.53 39.35 39.435 69500 39.435 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260218 0 21.86 21.88 21.86 21.86 7000 21.7664
OVS.US Overlay Shares Small Cap Equity ETF 20260218 0 39.07 39.07 38.9 38.9 800 38.5697 down down correct
OVT.US Listed Funds Trust 20260218 0 22.19 22.23 22.155 22.181 10700 22.0682 down down correct
OWNS.US Impact Shares Trust I 20260218 0 17.7 17.78 17.7 17.75 50700 17.75 up up correct
PAB.US PGIM ETF Trust 20260218 0 43.31 43.31 43.175 43.175 7400 43.0288 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260218 0 55.26 55.58 55.23 55.45 30600 55.3484 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260218 0 157.07 159.14 154.8 156.64 264200 156.64 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260218 0 50.91 50.91 50.66 50.77 2800 50.6827 down down correct
PBD.US Invesco Global Clean Energy ETF 20260218 0 18.31 18.42 18.23 18.34 30600 18.34 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260218 0 82.23 82.34 82.15 82.34 2500 82.34 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260218 0 49.91 50.2 49.698 50.005 11573 50.005 up up correct
PBP.US Invesco Exchange 20260218 0 22.82 23.029 22.82 22.96 18577 22.757 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260218 0 33.66 34.13 33.24 33.54 1039000 33.54 down up incorrect
PCEF.US Invesco Exchange 20260218 0 20.16 20.3 20.16 20.27 144840 20.1398 up down incorrect
PCY.US Invesco Exchange 20260218 0 22.06 22.12 22.04 22.07 287800 21.9656 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260218 0 46.73 46.95 46.64 46.71 7600 46.71 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260218 0 60.86 62.02 60.85 61.53 25000 61.53 up up correct
PEXL.US Pacer Funds Trust 20260218 0 62.53 62.6 62.4284 62.4284 718 62.4124 down down correct
PFFA.US ETFis Series Trust I 20260218 0 22.04 22.045 21.97 22.02 1094953 21.8476 down down correct
PFFD.US Global X U.S. Preferred ETF 20260218 0 19.47 19.55 19.4438 19.48 437125 19.3788 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260218 0 8.6 8.6 8.5512 8.5512 5795 8.4504 down down correct
PFFR.US ETFis Series Trust I 20260218 0 18.27 18.3499 18.15 18.23 46441 18.1075 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260218 0 22.64 22.7 22.64 22.68 52100 22.5472 up up correct
PFIG.US Invesco Exchange 20260218 0 24.36 24.44 24.36 24.437 16697 24.3541 up up correct
PFIX.US Simplify Exchange Traded Funds 20260218 0 43.25 43.43 42.83 43.15 161100 43.0494 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260218 0 19.82 19.866 19.8 19.825 59300 19.74 up up correct
PFUT.US Putnam Sustainable Future ETF 20260218 0 24.91 24.94 24.763 24.763 5000 24.763 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260218 0 18.5 18.5665 18.445 18.48 398711 18.3842 down down correct
PGF.US Invesco Financial Preferred ETF 20260218 0 14.47 14.5 14.435 14.44 169805 14.3757 down down correct
PGHY.US Invesco Exchange 20260218 0 19.99 20.095 19.9515 20.0499 80061 19.9402 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260218 0 42.64 43.025 42.61 42.81 14700 42.81 up up correct
PGX.US Invesco Preferred ETF 20260218 0 11.51 11.55 11.48 11.5 2574065 11.4457 down down correct
PHB.US Invesco Exchange 20260218 0 18.67 18.7295 18.67 18.71 39952 18.71 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260218 0 37.84 38.05 37.84 37.98 6300 37.98 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260218 0 35.57 35.63 35.57 35.605 130616 35.4196 up up correct
PHYS.US Sprott Physical Gold Trust 20260218 0 37.3 37.79 37.27 37.59 4691000 37.59 up up correct
PICB.US Invesco Exchange 20260218 0 24.28 24.29 24.1801 24.2 384794 24.1377 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260218 0 95.471 95.49 95.471 95.49 200 95.49 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260218 0 12.85 13.1 12.6 12.75 53800 12.75 down down correct
PIN.US Invesco India ETF 20260218 0 23.88 23.97 23.8448 23.93 38311 23.93 up up correct
PINK.US Simplify Exchange Traded Funds 20260218 0 36.12 36.31 35.65 36.26 297700 36.26 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260218 0 109.29 109.3 108.55 108.94 19500 108.94 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260218 0 108.62 109.79 107.52 107.78 15300 107.78 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260218 0 35.94 36.14 35.94 36.053 7300 36.053 up up correct
PLTM.US GraniteShares Platinum Trust 20260218 0 19.97 20.26 19.9 19.98 539800 19.98 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260218 0 178.61 179.59 177.8 178.67 182400 178.67 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260218 0 188.65 191.5 188 189.27 411200 189.27 up down incorrect
PQDI.US Principal Exchange 20260218 0 19.801 19.81 19.79 19.795 3300 19.702 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260218 0 19.23 19.25 19.2289 19.25 162105 19.1667 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260218 0 49.53 49.85 49.49 49.69 425700 49.69 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260218 0 99.96 101.31 99 99.89 85300 99.89 down down correct
PSIL.US PSIL 20260218 0 16.91 17.68 16.91 17.292 14400 17.292 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260218 0 32.34 32.535 32.34 32.45 405352 32.2684 up up correct
PSLV.US Sprott Physical Silver Trust 20260218 0 25.17 25.89 25.08 25.42 20632000 25.42 up up correct
PSP.US Invesco Exchange 20260218 0 63.66 64.16 63.66 64.11 9800 64.11 up up correct
PSQ.US ProShares Trust 20260218 0 30.98 31.05 30.58 30.78 9981400 30.78 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260218 0 97.98 98.04 97.52 97.68 2300 97.68 down down correct
PST.US ProShares UltraShort 7 20260218 0 21.78 21.8 21.77 21.8 7400 21.8 up up correct
PTBD.US Pacer Funds Trust 20260218 0 19.48 19.503 19.47 19.495 22700 19.3874 up up correct
PTEST.US X 20260218 0 24.97 24.97 24.97 24.97 22180 24.97
PTIN.US Pacer Trendpilot International ETF 20260218 0 34.9 35.11 34.9 34.98 9100 34.98 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260218 0 49.73 49.73 49.72 49.72 2310086 49.5548 down down correct
PUTW.US WisdomTree Trust 20260218 0 33.3 33.45 33.1301 33.42 166967 33.42 up up correct
PVI.US Invesco Exchange 20260218 0 24.7934 24.7934 24.75 24.76 5079 24.726 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260218 0 133.92 135.95 133.54 134.75 34900 134.75 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260218 0 70.36 70.55 70.35 70.5 25700 70.5 up up correct
PWZ.US Invesco Exchange 20260218 0 24.45 24.4799 24.435 24.47 78965 24.3947 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260218 0 32.22 32.53 32.16 32.5 21900 32.5 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260218 0 73.98 74.32 73.8 74.02 46300 74.02 up up correct
PXH.US Invesco Exchange 20260218 0 28.27 28.34 28.1 28.18 220800 28.18 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260218 0 39.78 39.87 39.61 39.83 17200 39.83 up up correct
PZA.US Invesco Exchange 20260218 0 23.47 23.49 23.4313 23.45 687309 23.3825 down down correct
PZT.US Invesco Exchange 20260218 0 22.48 22.57 22.48 22.55 19577 22.4848 up down incorrect
QAI.US IQ Hedge Multi 20260218 0 34.56 34.86 34.43 34.75 80200 34.75 up down incorrect
QARP.US DBX ETF Trust 20260218 0 61.585 61.992 61.585 61.873 4200 61.873 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260218 0 83.3 83.69 83.29 83.52 7000 83.52 up down incorrect
QDF.US FlexShares Trust 20260218 0 82.93 83.44 82.86 83.16 18900 83.16 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260218 0 38.68 38.7 38.55 38.699 7304 38.6054 up down incorrect
QDPL.US Pacer Funds Trust 20260218 0 42.43 42.72 42.37 42.58 175800 42.3917 up down incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260218 0 98.76 99.05 98.405 98.555 16900 98.555 down down correct
QEMM.US SPDR Index Shares Funds 20260218 0 72.94 73.09 72.83 73.09 1500 73.09 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260218 0 109.39 110.5 109.39 110.1 75307 110.074 up up correct
QID.US ProShares UltraShort QQQ 20260218 0 21.09 21.18 20.55 20.83 24134000 20.83 down down correct
QINT.US American Century Quality Diversified International ETF 20260218 0 69.63 70.01 69.51 69.63 18334 69.5797
QLD.US ProShares Ultra QQQ 20260218 0 66.96 68.66 66.68 67.75 3790900 67.75 up up correct
QLTA.US iShares Aaa 20260218 0 48.55 48.5986 48.5232 48.55 104366 48.3734
QLV.US FlexShares US Quality Low Volatility Index Fund 20260218 0 74.255 74.31 74.12 74.24 6100 74.24 down down correct
QLVD.US FlexShares Developed Markets ex 20260218 0 34.175 34.175 34.03 34.113 7100 34.113 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260218 0 31.815 31.815 31.815 31.815 100 31.815
QPX.US AdvisorShares Q Dynamic Growth ETF 20260218 0 44.9 45.33 44.89 45.189 2500 45.189 up up correct
QQH.US HCM Defender 100 Index ETF 20260218 0 73.95 75.21 73.91 74.55 19600 74.55 up up correct
QQQE.US Direxion NASDAQ 20260218 0 102.47 103.72 102.22 103.17 148100 103.17 up up correct
QRFT.US QRAFT AI 20260218 0 62.895 62.9 62.59 62.809 800 62.809 down down correct
QTUM.US Defiance Quantum ETF 20260218 0 116.57 117.83 116.06 116.96 330200 116.96 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260218 0 59.109 59.109 59.109 59.109 0 59.109
QUS.US SPDR MSCI USA StrategicFactors ETF 20260218 0 178.75 179.339 178.6 178.995 8200 178.995 up up correct
QVML.US Invesco Exchange 20260218 0 40.27 40.48 40.19 40.398 2000 40.398 up up correct
QVMM.US Invesco Exchange 20260218 0 33.43 33.528 33.43 33.528 500 33.528 up up correct
QVMS.US Invesco Exchange 20260218 0 30.99 30.99 30.828 30.828 400 30.828 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260218 0 149.905 150.131 149.602 149.96 2300 149.96 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260218 0 40.05 40.11 39.83 39.98 233700 39.98 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260218 0 43.66 43.9 43.66 43.78 6000 43.78 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260218 0 75.53 75.54 75.52 75.5318 29311 75.2902 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260218 0 21.81 21.89 21.65 21.65 8900 21.0886 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260218 0 56.42 56.82 56.42 56.62 21800 56.62 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260218 0 38.81 38.81 38.1 38.1 1300 38.1 down down correct
RECS.US Columbia ETF Trust I 20260218 0 40.75 41.09 40.691 40.97 552800 40.97 up up correct
REET.US iShares Global REIT ETF 20260218 0 27.21 27.21 26.875 26.9 2316000 26.9 down down correct
REK.US ProShares Short Real Estate 20260218 0 15.87 16.14 15.87 16.11 16200 16.11 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260218 0 9.61 10.05 9.48 9.87 312600 9.87 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260218 0 29.64 29.84 29.64 29.75 11700 29.75 up up correct
REW.US ProShares UltraShort Technology 20260218 0 11.54 11.6 11.17 11.35 57500 11.35 down down correct
REZ.US iShares Trust 20260218 0 90.03 90.03 88.83 88.9 92900 88.9 down down correct
RFCI.US ALPS ETF Trust 20260218 0 22.835 22.835 22.835 22.835 100 22.758
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260218 0 64.51 64.51 64.13 64.351 1000 64.291 down down correct
RFFC.US RiverFront Dynamic US Flex 20260218 0 70.53 70.53 70.18 70.249 1300 70.249 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260218 0 57.3 57.9 57.15 57.4 7200 57.4 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260218 0 138.06 139.62 138.06 139.11 7500 139.11 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260218 0 62.95 63.39 62.9011 63.16 1157780 63.16 up up correct
RHRX.US Starboard Investment Trust 20260218 0 19.36 19.56 19.36 19.487 1400 19.487 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260218 0 32.45 32.79 32.35 32.69 135447 32.69 up up correct
RHTX.US Starboard Investment Trust 20260218 0 19.571 19.571 19.509 19.509 100 19.509 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260218 0 9.61 9.619 9.52 9.53 74100 9.53 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260218 0 23.28 23.28 23.2 23.28 33900 23.197
RINF.US ProShares Inflation Expectations ETF 20260218 0 32.07 32.24 32.05 32.05 9300 32.05 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260218 0 29.18 29.895 29.18 29.85 4100 29.85 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260218 0 35.89 35.89 35.72 35.785 11100 35.6042 down down correct
RLY.US SSGA Active Trust 20260218 0 35.09 35.23 35.04 35.11 142400 35.11 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260218 0 32.59 33.14 32.466 32.56 58100 32.56 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260218 0 77.36 78.16 77.091 77.58 137600 77.58 up up correct
RODM.US Lattice Strategies Trust 20260218 0 40.54 40.655 40.36 40.459 93200 40.459 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260218 0 100.59 102.62 100.59 101.78 11300 101.78 up up correct
ROM.US ProShares Trust 20260218 0 87.93 90.61 87.22 89.11 43300 89.11 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260218 0 51.17 51.17 50.8 50.877 1400 50.877 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260218 0 61.17 61.57 61.08 61.34 20400 61.34 up up correct
RPAR.US RPAR Risk Parity ETF 20260218 0 23.215 23.23 23.16 23.167 12900 23.167 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260218 0 49.35 50.11 49.31 49.69 100000 49.69 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260218 0 112.66 113.55 112.31 113.31 145900 113.31 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260218 0 202.83 204.22 202.25 203.57 20934100 203.57 up down incorrect
RSPE.US Invesco Exchange 20260218 0 31.43 31.62 31.43 31.537 13800 31.537 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260218 0 40.4 40.6498 40.3712 40.46 20550 40.46 up down incorrect
RVNU.US DBX ETF Trust 20260218 0 24.89 24.91 24.82 24.85 9032 24.7772 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260218 0 53.32 54.2 53.32 53.82 125800 53.82 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260218 0 136.72 138.2 136.72 137.33 20300 137.33 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260218 0 120.36 120.96 120.24 120.65 748500 120.65 up up correct
RWM.US ProShares Short Russell2000 20260218 0 15.38 15.45 15.16 15.33 22555100 15.33 down down correct
RWO.US SPDR Index Shares Funds 20260218 0 49.54 49.56 48.93 48.97 81500 48.97 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260218 0 107.66 107.66 106.36 106.47 202300 106.47 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260218 0 30.11 30.12 29.83 29.95 21900 29.95 down down correct
RXD.US ProShares UltraShort Health Care 20260218 0 8.88 8.91 8.8 8.8 1000 8.8 down down correct
RXI.US iShares Trust 20260218 0 205.93 205.93 205.21 205.74 2400 205.74 down down correct
RXL.US ProShares Ultra Health Care 20260218 0 52.72 53.26 52.54 53.23 8700 53.23 up up correct
RYJ.US Invesco Raymond James SB 20260218 0 78.695 78.695 78.51 78.6082 1253 78.6082 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260218 0 59.38 59.63 58.81 58.97 5400 58.97 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260218 0 135.24 135.33 134.54 134.61 2300 134.61 down down correct
SAA.US ProShares Trust 20260218 0 30.46 30.76 30.24 30.47 5500 30.47 up up correct
SAEF.US Schwab Strategic Trust 20260218 0 29.97 30 29.83 30 11200 30 up up correct
SBB.US ProShares Short SmallCap600 20260218 0 12.44 12.55 12.44 12.54 2200 12.54 up up correct
SBIO.US ALPS ETF Trust 20260218 0 50.42 51.1 50.4 50.61 26900 50.61 up up correct
SCC.US ProShares UltraShort Consumer Services 20260218 0 15.33 15.33 14.81 14.98 13300 14.98 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260218 0 51.464 51.464 51.464 51.464 0 51.464
SCHA.US Schwab U.S. Small 20260218 0 30.61 31.01 30.49 30.75 3701200 30.75 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260218 0 26.43 26.63 26.37 26.51 9465100 26.51 up up correct
SCHC.US Schwab Strategic Trust 20260218 0 50.33 50.61 50.17 50.32 296300 50.32 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260218 0 31.51 31.58 31.41 31.56 18596800 31.56 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260218 0 35.32 35.54 35.21 35.31 2508100 35.31 down down correct
SCHF.US Schwab Strategic Trust 20260218 0 26.49 26.64 26.43 26.52 11030600 26.52 up up correct
SCHG.US Schwab Strategic Trust 20260218 0 30.58 30.9 30.51 30.71 21978700 30.71 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20260218 0 22.97 23 22.61 22.67 7325300 22.67 down up incorrect
SCHI.US Schwab 5 20260218 0 23.15 23.17 23.14 23.15 2089500 23.0567
SCHJ.US Schwab 1 20260218 0 24.98 24.99 24.98 24.99 210200 24.8978 up down incorrect
SCHK.US Schwab 1000 ETF 20260218 0 32.96 33.224 32.915 33.09 2879400 33.09 up up correct
SCHM.US Schwab U.S. Mid 20260218 0 32.56 32.94 32.47 32.78 1035700 32.78 up up correct
SCHO.US Schwab Short 20260218 0 24.4 24.41 24.4 24.41 2954282 24.3394 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260218 0 26.81 26.83 26.79 26.8 3084300 26.8 down down correct
SCHQ.US Schwab Long 20260218 0 32.47 32.52 32.395 32.41 1104800 32.3048 down down correct
SCHR.US Schwab Strategic Trust 20260218 0 25.22 25.23 25.21 25.22 2946156 25.1459
SCHV.US Schwab Strategic Trust 20260218 0 32.12 32.29 32.05 32.2 6515800 32.2 up up correct
SCHX.US Schwab U.S. Large 20260218 0 26.99 27.19 26.92 27.07 15889400 27.07 up up correct
SCHY.US Schwab Strategic Trust 20260218 0 33.43 33.44 33.21 33.28 730200 33.28 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260218 0 23.59 23.645 23.58 23.59 2103800 23.5132
SCJ.US iShares MSCI Japan Small 20260218 0 105.21 105.54 104.69 104.75 12000 104.75 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260218 0 15.49 15.49 14.91 14.97 3267400 14.97 down down correct
SCRD.US SCRD 20260218 0 42.3216 42.3216 42.3216 42.3216 0 42.1396
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260218 0 23.09 23.39 23.07 23.35 243600 23.35 up up correct
SDD.US ProShares UltraShort SmallCap600 20260218 0 10.33 10.56 10.33 10.51 2400 10.51 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260218 0 33.15 33.2862 32.971 33.04 14185 32.8973 down down correct
SDIV.US Global X SuperDividend ETF 20260218 0 25.86 26.0599 25.86 25.94 520599 25.7431 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260218 0 67.26 67.38 67.04 67.13 22300 67.13 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260218 0 29.05 29.42 28.6 29.01 4401000 29.01 down down correct
SDP.US ProShares UltraShort Utilities 20260218 0 10.75 11 10.72 10.95 37600 10.95 up up correct
SDS.US ProShares UltraShort S&P500 20260218 0 68.62 68.85 67.58 68.16 3875600 68.16 down down correct
SDY.US SPDR S&P Dividend ETF 20260218 0 154.66 154.99 154.03 154.44 200100 154.44 down down correct
SEF.US ProShares Short Financials 20260218 0 32.16 32.2 32.04 32.11 15900 32.11 down down correct
SEIX.US Virtus ETF Trust II 20260218 0 23.26 23.26 23.24 23.26 76200 23.1266
SFY.US Tidal ETF Trust 20260218 0 131.67 132.74 131.51 132.14 20700 132.14 up up correct
SFYF.US SoFi Social 50 ETF 20260218 0 53.15 53.585 53.09 53.191 2600 53.191 up up correct
SFYX.US Tidal ETF Trust 20260218 0 17.11 17.33 17.11 17.17 21646 17.17 up up correct
SGDJ.US Sprott Funds Trust 20260218 0 99.97 101.84 99.87 100.64 62700 100.64 up up correct
SGDM.US Sprott Gold Miners ETF 20260218 0 82.94 84.75 82.94 83.93 35700 83.93 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260218 0 47.27 47.73 47.21 47.49 4136700 47.49 up up correct
SGOV.US iShares Trust 20260218 0 100.54 100.54 100.53 100.54 10207300 100.2679
SH.US ProShares Short S&P500 20260218 0 36.17 36.23 35.89 36.04 7385400 36.04 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260218 0 135.37 135.37 134.819 134.9 3627 134.5498 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260218 0 48.39 48.41 48.33 48.4 201508 48.288 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260218 0 48.58 48.959 48.54 48.959 7000 48.959 up up correct
SHYG.US iShares Trust 20260218 0 42.83 42.8899 42.83 42.85 2042348 42.6061 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260218 0 44.9 44.9592 44.9 44.91 19924 44.6726 up up correct
SIFI.US Harbor Scientific Alpha Income 20260218 0 44.2 44.2 44.2 44.2 8 44.0401
SIHY.US Harbor ETF Trust 20260218 0 45.86 45.95 45.84 45.91 24100 45.689 up up correct
SIJ.US ProShares UltraShort Industrials 20260218 0 8.9 8.99 8.85 8.91 11700 8.91 up up correct
SIL.US Global X Silver Miners ETF 20260218 0 99.75 101.62 98.89 100.51 3883600 100.51 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260218 0 33.2 33.94 32.82 33.43 7203900 33.43 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260218 0 45.87 45.87 45.758 45.758 600 45.758 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260218 0 73.13 74.51 72.56 73.61 2341400 73.61 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260218 0 53.71 53.78 53.55 53.67 50200 53.6491 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260218 0 42.61 42.95 42.441 42.466 26600 42.4529 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260218 0 39.03 39.14 38.91 39.019 15900 38.9661 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260218 0 54.79 54.91 54.6 54.703 7000 54.6478 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260218 0 168.97 168.98 168.21 168.91 3300 168.91 down down correct
SJB.US ProShares Trust 20260218 0 15.28 15.28 15.25 15.26 90500 15.26 down down correct
SJNK.US SPDR Series Trust 20260218 0 25.3 25.34 25.3 25.31 4352480 25.1656 up up correct
SKF.US ProShares UltraShort Financials 20260218 0 27.72 27.72 27.48 27.62 12400 27.62 down down correct
SLV.US iShares Silver Trust 20260218 0 69.66 70.97 69.07 70.09 63749400 70.09 up up correct
SLX.US VanEck Vectors Steel ETF 20260218 0 99.01 99.93 98.28 98.65 32200 98.65 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260218 0 101.82 102.85 101.52 101.86 67000 101.86 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260218 0 99.84 101.03 99.5 100.35 133400 100.35 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260218 0 9.82 9.82 9.53 9.69 9500 9.69 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260218 0 4.072 4.215 4.07 4.16 51770 4.1136 up up correct
SMLF.US iShares MSCI USA Small 20260218 0 79.06 79.974 78.945 79.36 182600 79.36 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260218 0 20.086 20.19 20.07 20.136 1300 20.136 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260218 0 143.68 144.02 142.34 142.85 5200 142.85 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260218 0 50.84 50.84 50.77 50.82 56788 50.7002 down up incorrect
SMN.US ProShares Trust 20260218 0 9.57 9.62 9.44 9.53 24800 9.53 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260218 0 141.81 141.81 141.07 141.23 800 141.23 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260218 0 63.04 63.43 62.89 63.19 302400 63.19 up down incorrect
SOXL.US Direxion Shares ETF Trust 20260218 0 65.26 68.45 64.07 66.29 69349000 66.29 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260218 0 1.75 1.79 1.66 1.71 29193675 34.2 down down correct
SOYB.US Teucrium Soybean 20260218 0 23.54 23.57 23.35 23.42 52500 23.42 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260218 0 26.02 26.04 26 26.01 2383625 25.9273 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260218 0 29.66 29.68 29.63 29.65 280900 29.5277 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260218 0 22.02 22.02 21.87 21.87 300 21.87 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260218 0 39.06 39.06 38.81 38.923 12700 38.923 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260218 0 9.475 9.493 9.4 9.44 33489600 9.44 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260218 0 38.49 38.59 38.35 38.4917 11581 38.3913 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260218 0 48.81 49.09 48.74 48.86 5989700 48.86 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260218 0 50.42 50.73 50.32 50.46 2654100 50.46 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260218 0 55.74 55.98 55.62 55.75 57600 55.75 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260218 0 9.44 9.44 9.37 9.39 33713 9.3389 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260218 0 79.9 80.48 79.85 80.1 240200 80.1 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260218 0 115.23 116.48 115.23 116.14 84200 116.14 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260218 0 123.51 125.21 122.91 124.29 464300 124.29 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260218 0 52.25 52.305 52 52.14 916639 51.9319 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260218 0 79.74 80.32 79.62 79.96 1255900 79.96 up up correct
SPHY.US SPDR Series Trust 20260218 0 23.73 23.77 23.73 23.75 5206400 23.6101 up up correct
SPIB.US SPDR Series Trust 20260218 0 34.02 34.04 34.01 34.02 4026874 33.8969
SPIP.US SPDR Series Trust 20260218 0 26.26 26.28 26.24 26.25 110700 26.2395 down down correct
SPLB.US SPDR Series Trust 20260218 0 23.04 23.09 23 23.02 3147251 22.9195 down down correct
SPLV.US Invesco Exchange 20260218 0 75.73 75.76 75.36 75.58 3429475 75.4461 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260218 0 22.69 22.73 22.68 22.69 535300 22.6209
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260218 0 62.71 63.34 62.44 62.9 1655400 62.9 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260218 0 119.13 120.08 118.78 119.33 1195600 119.33 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260218 0 16.91 17.21 16.91 17.07 684400 17.07 up up correct
SPRE.US Tidal ETF Trust 20260218 0 21.41 21.41 21.08 21.16 64900 21.0921 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260218 0 30.29 30.3 30.28 30.3 1936751 30.1938 up down incorrect
SPSK.US Tidal ETF Trust 20260218 0 18.38 18.41 18.33 18.37 197200 18.3179 down up incorrect
SPSM.US SPDR Series Trust 20260218 0 51.01 51.56 50.82 51.12 2072900 51.12 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260218 0 29.01 29.02 29 29.01 1829569 28.9265
SPTL.US SPDR Series Trust 20260218 0 27.14 27.1899 27.08 27.1 5369500 27.0172 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260218 0 83.31 83.87 83.1 83.53 655900 83.53 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260218 0 29.32 29.325 29.31 29.31 805179 29.2262 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260218 0 46.77 47 46.72 46.769 3200 46.769 down down correct
SPUS.US Tidal ETF Trust 20260218 0 51.08 51.47 50.95 51.26 480200 51.2339 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260218 0 184.43 186.23 183.9 185.31 10900 185.31 up up correct
SPVM.US Invesco Exchange 20260218 0 72.31 72.365 71.99 72.21 15830 72.21 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260218 0 61.53 61.6184 61.43 61.56 5077 61.56 up down incorrect
SPXE.US ProShares S&P 500 ex 20260218 0 74.11 74.11 73.867 73.867 700 73.867 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260218 0 218.57 223.44 217.43 220.74 2447000 220.74 up down incorrect
SPXN.US ProShares S&P 500 ex 20260218 0 74.5 75.04 74.5 74.826 5900 74.826 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260218 0 35.45 35.64 34.65 35.1 8936720 35.1 down up incorrect
SPXT.US ProShares S&P 500 ex 20260218 0 106.71 106.93 106.41 106.72 7500 106.72 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260218 0 49.66 49.92 48.54 49.18 5819200 49.18 down down correct
SPXV.US ProShares S&P 500 ex 20260218 0 74.58 74.893 74.58 74.893 400 74.893 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260218 0 684.02 689.15 682.83 686.29 73570300 686.29 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260218 0 42.42 42.42 42.19 42.28 5300 42.28 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260218 0 47.82 47.99 47.64 47.78 2677500 47.78 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260218 0 103.73 104.68 103.43 104.02 4155100 104.02 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260218 0 59.11 59.34 58.97 59.2 1833500 59.2 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260218 0 56.1 56.468 56.08 56.23 49200 56.23 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260218 0 40.64 40.7 40.61 40.67 2351943 40.4378 up up correct
SRS.US ProShares Trust 20260218 0 41.77 43.01 41.77 42.96 20900 42.96 up up correct
SRTY.US ProShares Trust 20260218 0 34.52 34.94 33 34.12 1655900 34.12 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260218 0 33.27 33.29 32.6046 32.78 74984 32.5448 down down correct
SSG.US ProShares UltraShort Semiconductors 20260218 0 26.53 27.08 26.04 26.61 195800 26.61 up up correct
SSO.US ProShares Ultra S&P500 20260218 0 57.77 58.63 57.57 58.13 2884700 58.13 up up correct
SSPY.US Syntax ETF Trust 20260218 0 92.9 93.014 92.9 93.014 3100 93.014 up up correct
STIP.US iShares 0 20260218 0 102.91 102.95 102.89 102.9 594900 102.9 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260218 0 36 36 36 36 100 36
STPZ.US PIMCO 1 20260218 0 53.94 53.95 53.93 53.94 17000 53.94
SUB.US iShares Short 20260218 0 107.37 107.415 107.31 107.41 354502 107.1732 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260218 0 139.8 140.89 139.8 140.31 30400 140.31 up up correct
SVOL.US Simplify Volatility Premium ETF 20260218 0 17 17.185 16.9 16.94 401300 16.637 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260218 0 32.44 32.83 32.44 32.68 14000 32.68 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260218 0 31.53 31.555 31.43 31.486 18700 31.486 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260218 0 9.99 10.03 9.93 10 37400 10 up up correct
SZNE.US Pacer Funds Trust 20260218 0 38.17 38.4 38.17 38.282 1068 38.2332 up up correct
TAAG.US Trend Aggregation Growth ETF 20260218 0 0.0329 0.0329 0.0329 0.0329 0 0.0329
TAGG.US TagLikeMe Corp 20260218 0 43.47 43.48 43.44 43.4499 68007 43.2964 down down correct
TAGS.US Teucrium Commodity Trust 20260218 0 23.17 23.17 23.17 23.17 100 23.17
TAN.US Invesco Exchange 20260218 0 60.86 61.03 59.8 60.43 1223732 60.43 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260218 0 51.23 51.23 51.0311 51.07 18295 50.9112 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260218 0 23.49 23.56 23.47 23.56 65200 23.56 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260218 0 32.97 33.15 32.87 33.15 272800 33.15 up up correct
TBUX.US T. Rowe Price Exchange 20260218 0 49.96 49.97 49.95 49.97 142400 49.8039 up up correct
TBX.US ProShares Trust 20260218 0 27.66 27.69 27.66 27.69 4000 27.69 up up correct
TCHP.US T. Rowe Price Exchange 20260218 0 46.61 47.125 46.53 46.94 114600 46.94 up up correct
TDSB.US Exchange Listed Funds Trust 20260218 0 24.71 24.82 24.71 24.79 24400 24.79 up up correct
TDSC.US Exchange Listed Funds Trust 20260218 0 26.51 26.675 26.51 26.619 80000 26.619 up up correct
TDTF.US FlexShares iBoxx 5 20260218 0 24.17 24.19 24.17 24.18 81000 24.18 up up correct
TDTT.US FlexShares Trust 20260218 0 24.18 24.18 24.17 24.17 168900 24.17 down down correct
TDVG.US T. Rowe Price Exchange 20260218 0 46.94 47.03 46.81 46.95 59700 46.95 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260218 0 56.84 57.45 56.71 57.18 8700 57.18 up up correct
TECL.US Direxion Shares ETF Trust 20260218 0 104.35 109.08 102.76 106.35 1367900 106.35 up up correct
TECS.US Direxion Shares ETF Trust 20260218 0 18.39 18.68 17.55 18.02 3205200 18.02 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260218 0 47.69 47.975 47.69 47.75 18400 47.75 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260218 0 46.26 46.2685 46.21 46.24 620088 46.1044 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260218 0 50.58 50.58 50.57 50.58 2323000 50.4381
TGRW.US T. Rowe Price Growth Stock ETF 20260218 0 43.38 43.46 43.12 43.28 9000 43.28 down down correct
THD.US iShares MSCI Thailand ETF 20260218 0 71.33 71.66 71.09 71.26 121000 71.26 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260218 0 63.48 64.44 63.12 63.865 7700 63.865 up up correct
TINT.US ProShares Trust 20260218 0 39.6 39.6 39.521 39.521 400 39.521 down down correct
TINY.US ProShares Trust 20260218 0 66.23 67.26 65.01 65.921 3500 65.921 down down correct
TIP.US iShares TIPS Bond ETF 20260218 0 111.22 111.29 111.13 111.16 1939700 111.16 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260218 0 19.23 19.26 19.23 19.24 133330 19.2291 up up correct
TIPZ.US PIMCO ETF Trust 20260218 0 53.53 53.61 53.53 53.56 12900 53.56 up up correct
TLH.US iShares Trust 20260218 0 103.85 103.9816 103.655 103.7 1157226 103.365 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260218 0 101.52 102.02 101.29 101.5 8300 101.5 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260218 0 72.31 72.86 72.26 72.5 31000 72.5 up up correct
TMF.US Direxion Shares ETF Trust 20260218 0 40.4 40.65 40.15 40.2 4936800 40.2 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260218 0 34.15 34.38 33.96 34.34 706100 34.34 up up correct
TNA.US Direxion Shares ETF Trust 20260218 0 54.01 56.41 53.31 54.63 9321400 54.63 up up correct
TOK.US iShares MSCI Kokusai ETF 20260218 0 140.6 141.27 140.6 140.96 800 140.96 up up correct
TOLZ.US ProShares Trust 20260218 0 61.01 61.01 60.3 60.3 8400 60.3 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260218 0 40.52 40.56 40.5 40.53 566515 40.3725 up up correct
TOTR.US T. Rowe Price Exchange 20260218 0 41.1 41.16 41.085 41.085 3500 40.9112 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260218 0 42.69 42.7 42.505 42.53 13500 42.4192 down up incorrect
TPIF.US Timothy Plan International ETF 20260218 0 37.93 38.064 37.8 37.85 33700 37.8157 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260218 0 36.84 38.65 36.51 38.567 9900 38.567 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260218 0 45.2 45.519 45.08 45.2 20700 45.1264
TPYP.US Tortoise North American Pipeline Fund 20260218 0 40.57 40.6 40.295 40.39 56200 40.39 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260218 0 34.97 34.994 34.84 34.882 1000 34.882 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260218 0 43.08 43.38 43.01 43.2 316000 43.2 up up correct
TTT.US ProShares Trust 20260218 0 61.35 62.33 61.14 61.76 4300 61.76 up up correct
TWM.US ProShares UltraShort Russell2000 20260218 0 28.05 28.28 27.21 27.84 663700 27.84 down down correct
TYD.US Direxion Daily 7 20260218 0 26.01 26.15 25.97 26.04 39900 26.04 up down incorrect
TYO.US Direxion Daily 7 20260218 0 13.03 13.03 12.99 13.01 14500 13.01 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260218 0 6.11 6.2 5.85 6.05 116924300 6.05 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260218 0 28.43 28.67 28.07 28.26 17300 28.26 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260218 0 37.43 37.65 36.65 37.1 17800 37.1 down down correct
UBT.US ProShares Trust 20260218 0 17.54 17.61 17.46 17.5 50600 17.5 down down correct
UCC.US ProShares Trust 20260218 0 49.87 49.97 49.38 49.56 3800 49.56 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260218 0 29.444 29.444 29.444 29.444 100 29.444
UCO.US ProShares Ultra Bloomberg Crude Oil 20260218 0 23.43 24.24 23.4 24.13 4301900 24.13 up up correct
UCON.US First Trust Exchange 20260218 0 25.35 25.36 25.33 25.33 407371 25.2401 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260218 0 18.44 18.46 18.38 18.38 240600 18.38 down down correct
UDOW.US ProShares Trust 20260218 0 62.77 63.72 61.93 62.82 2501700 62.82 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260218 0 60.68 60.735 60.545 60.652 1400 60.652 down down correct
UGA.US United States Gasoline Fund LP 20260218 0 69.45 70.25 69.45 70.21 20300 70.21 up up correct
UGE.US ProShares Ultra Consumer Goods 20260218 0 21.19 21.44 21.17 21.28 84600 21.28 up up correct
UGL.US ProShares Trust II 20260218 0 70.6 71.99 70.42 71.24 3265200 71.24 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260218 0 47.76 47.7867 47.7301 47.745 116990 47.5831 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260218 0 72.74 72.8044 72.3101 72.4488 3924 72.4303 down down correct
UJB.US ProShares Ultra High Yield 20260218 0 79.74 79.96 79.74 79.91 66800 79.91 up up correct
ULE.US ProShares Trust II 20260218 0 13.32 13.32 13.2 13.21 12200 13.21 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260218 0 40.59 40.6 40.58 40.58 104691 40.456 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260218 0 99.715 99.715 99.6728 99.6728 225 99.432 down down correct
UMDD.US ProShares UltraPro MidCap400 20260218 0 32.24 32.67 31.77 32.04 11600 32.04 down down correct
UMI.US USCF Midstream Energy Income Fund 20260218 0 56.37 56.52 56.11 56.11 12500 55.6505 down down correct
UNG.US United States Natural Gas Fund LP 20260218 0 11.78 11.9 11.54 11.87 9852700 11.87 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260218 0 6.9 6.95 6.82 6.94 51300 6.94 up up correct
UPRO.US ProShares UltraPro S&P500 20260218 0 114.69 117.25 114.09 115.77 3928600 115.77 up up correct
UPV.US ProShares Ultra FTSE Europe 20260218 0 102.5 103.14 101.97 102.18 3000 102.18 down down correct
UPW.US ProShares Ultra Utilities 20260218 0 24.75 25.37 24.41 24.48 20500 24.48 down down correct
URA.US Global X Funds 20260218 0 51.66 53.65 51.6 52.99 3093100 52.99 up up correct
URE.US ProShares Ultra Real Estate 20260218 0 68.95 68.95 66.84 67.22 5500 67.22 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260218 0 69.22 72.2 69.22 71.29 1486700 71.29 up up correct
URTH.US iShares MSCI World ETF 20260218 0 189.85 191.17 189.49 190.41 208000 190.41 up up correct
URTY.US ProShares Trust 20260218 0 63.09 65.9 62.34 63.84 757900 63.84 up up correct
USAI.US Pacer American Energy Independence ETF 20260218 0 44.35 44.65 44.35 44.4835 8061 44.3246 up up correct
USCI.US United States Commodity Index Funds Trust 20260218 0 80.96 82 80.96 82 8400 82 up down incorrect
USD.US ProShares Ultra Semiconductors 20260218 0 57.23 58.7 56.5 57.32 816391 57.32 up down incorrect
USDU.US WisdomTree Trust 20260218 0 25.53 25.63 25.53 25.63 199500 25.63 up down incorrect
USFR.US WisdomTree Trust 20260218 0 50.44 50.44 50.43 50.44 3907000 50.2952
USL.US United States 12 Month Oil Fund LP 20260218 0 36.88 37.33 36.88 37.33 3800 37.33 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260218 0 43.16 43.214 43.09 43.214 200 43.214 up up correct
USO.US United States Oil Fund LP 20260218 0 77.92 79.63 77.85 79.4 10251400 79.4 up up correct
USRT.US iShares Core U.S. REIT ETF 20260218 0 62.71 62.78 61.9 62.04 214100 62.04 down down correct
USSG.US DBX ETF Trust 20260218 0 63.51 63.807 63.49 63.65 11600 63.65 up up correct
UST.US ProShares Ultra 7 20260218 0 44.55 44.61 44.5 44.52 34200 44.52 down down correct
USTB.US VictoryShares USAA Core Short 20260218 0 50.95 50.99 50.95 50.98 163714 50.7905 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260218 0 99.805 100.5822 99.6704 99.96 39082 99.777 up down incorrect
UTES.US ETFis Series Trust I 20260218 0 83.88 84.02 81.961 82.23 219700 82.23 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260218 0 50.8 51 47.91 48.17 169800 48.17 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260218 0 26.99 27.08 26.97 27.08 1865700 27.08 up down incorrect
UWM.US ProShares Ultra Russell2000 20260218 0 53.02 54.6 52.6 53.42 656400 53.42 up down incorrect
UXI.US ProShares Ultra Industrials 20260218 0 58.84 58.88 58.16 58.4 8800 58.4 down down correct
UYG.US ProShares Ultra Financials 20260218 0 82.4 83.86 82.4 83.7 7800 83.7 up up correct
UYM.US ProShares Ultra Basic Materials 20260218 0 32.97 33.45 32.92 33.11 13200 33.11 up up correct
VALQ.US American Century ETF Trust 20260218 0 69.007 69.489 69.007 69.371 6045 69.1611 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260218 0 240.68 242.95 239.5 241.18 72400 241.18 up up correct
VB.US Vanguard Small 20260218 0 276.19 279.75 275.33 278.01 669600 278.01 up up correct
VBK.US Vanguard Small 20260218 0 316.25 321.23 315.14 318.2 136600 318.2 up up correct
VBND.US ETF Series Solutions 20260218 0 44.353 44.4 44.29 44.39 24400 44.39 up up correct
VBR.US Vanguard Small 20260218 0 230.64 233.07 229.85 231.94 206500 231.94 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260218 0 15.37 15.46 15.24 15.34 26425 15.34 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260218 0 28.99 29.75 28.99 29.467 5200 29.467 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260218 0 384.16 389.88 384.16 387.26 30000 387.26 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260218 0 238.87 239.98 237.74 238.38 167700 238.38 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260218 0 153.05 154.35 152.66 154.11 801400 154.11 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260218 0 68.75 69.15 68.64 68.81 11508400 68.81 up up correct
VEGA.US AdvisorShares Trust 20260218 0 50.51 50.56 50.19 50.2 3400 50.2 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260218 0 45.8 45.8 45.38 45.49 47500 45.49 down down correct
VEGN.US US Vegan Climate ETF 20260218 0 59.74 60.41 59.64 60.09 4300 60.09 up up correct
VEU.US Vanguard FTSE All 20260218 0 80.54 81.01 80.39 80.59 3593600 80.59 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260218 0 128.27 129.45 128.2 128.92 593900 128.92 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260218 0 89.55 89.95 89.31 89.53 2242200 89.53 down down correct
VGT.US Vanguard World Fund 20260218 0 733.9 744 730.33 737.84 364500 737.84 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260218 0 290.42 291.6 289.25 291.42 186700 291.42 up up correct
VIDI.US ETF Series Solutions 20260218 0 38 38.12 37.83 37.96 21400 37.96 down down correct
VIG.US Vanguard Specialized Funds 20260218 0 227.42 228.51 226.85 227.95 1167000 227.95 up up correct
VIOG.US Vanguard S&P Small 20260218 0 131.24 132.44 130.68 131.14 14400 131.14 down down correct
VIOO.US Vanguard Admiral Funds 20260218 0 120.8 122.1 120.64 121.08 106500 121.08 up up correct
VIOV.US Vanguard S&P Small 20260218 0 107.38 108.56 107.32 107.85 39000 107.85 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260218 0 339.41 341.41 337.77 339.23 71800 339.23 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260218 0 223.75 225.17 223.75 224.63 10900 224.63 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260218 0 49.27 49.27 49.26 49.26 417986 49.0726 down down correct
VNQ.US Vanguard Specialized Funds 20260218 0 95.22 95.36 94.15 94.37 4163300 94.37 down down correct
VNSE.US Natixis ETF Trust II 20260218 0 38.954 38.954 38.954 38.954 0 38.954
VO.US Vanguard Mid 20260218 0 302.81 305 301.96 303.71 626600 303.71 up up correct
VOE.US Vanguard Mid 20260218 0 192.65 193.64 192.02 193.04 204900 193.04 up up correct
VOO.US Vanguard S&P 500 ETF 20260218 0 629.11 633.8 628 631.15 9509200 631.15 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260218 0 431.78 436 431.01 433.34 212300 433.34 up up correct
VOOV.US Vanguard Admiral Funds 20260218 0 213.18 214.04 212.73 213.57 91200 213.57 up up correct
VOT.US Vanguard Mid 20260218 0 274.25 277.35 273.88 275.63 359500 275.63 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260218 0 186.41 188.19 186.12 187.63 139100 187.63 up up correct
VPC.US ETFis Series Trust I 20260218 0 16.69 16.83 16.66 16.697 11100 16.697 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260218 0 104.96 105.61 104.66 104.95 1179700 104.95 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260218 0 200.89 201.18 197.17 197.39 264800 197.39 down down correct
VRAI.US Virtus Real Asset Income ETF 20260218 0 26.2 26.27 26.2 26.261 1100 26.261 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260218 0 24.59 24.62 24.5673 24.61 346380 24.5082 up up correct
VSLU.US ETF Opportunities Trust 20260218 0 43.865 44.12 43.865 44.04 49100 44.04 up up correct
VSS.US Vanguard FTSE All 20260218 0 157.02 157.92 156.63 157 223600 157 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260218 0 146.62 147.66 146.35 147.01 3300900 147.01 up up correct
VTEB.US Vanguard Tax 20260218 0 50.85 50.89 50.83 50.86 9474195 50.7121 up up correct
VTI.US Vanguard Index Funds 20260218 0 337.89 340.37 337.06 338.83 5718303 338.83 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260218 0 206.39 207.11 205.68 206.54 4134000 206.54 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260218 0 460.63 465.24 459.37 462.48 1475400 462.48 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260218 0 65.155 65.76 65.155 65.51 19900 65.51 up up correct
VV.US Vanguard Large 20260218 0 314.51 316.65 313.97 315.35 772900 315.35 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260218 0 57.99 58.29 57.78 57.95 8544800 57.95 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260218 0 216.6 219.54 215.68 217.82 368400 217.82 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260218 0 155.39 156.12 155.06 155.6 1286500 155.6 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260218 0 45.21 46.81 45.21 46.18 19000 46.18 up down incorrect
WBIF.US Absolute Shares Trust 20260218 0 32.61 32.61 32.53 32.598 4100 32.598 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260218 0 24.27 24.27 24.18 24.236 4804 24.2198 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260218 0 36.05 36.06 36.012 36.012 2700 36.012 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260218 0 35 35.45 35 35.05 4900 35.05 up up correct
WDIV.US SPDR Index Shares Funds 20260218 0 82.36 82.52 81.99 82.06 17600 82.06 down down correct
WEAT.US Teucrium Wheat 20260218 0 20.94 21.14 20.9189 21.14 181463 21.14 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260218 0 17.64 18.61 17.36 18.44 189000 18.44 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260218 0 29.82 30.03 28.1 28.403 77400 28.403 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20260218 0 41.12 41.27 40.82 40.88 111013 40.7213 down up incorrect
WLTH.US WLTH 20260218 0 8.6 9.48 8.4 9.25 1435500 9.25 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260218 0 41.54 41.54 41.36 41.53 1500 41.53 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260218 0 38.69 38.77 38.6 38.69 9500 38.69
WWJD.US Inspire International ESG ETF 20260218 0 39.52 39.63 39.33 39.47 40100 39.47 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260218 0 275.65 280 274.66 278.32 433700 278.32 up up correct
XBI.US SPDR S&P Biotech ETF 20260218 0 124.11 126.37 123.91 125.6 6237900 125.6 up up correct
XCEM.US Columbia EM Core ex 20260218 0 43.98 44.29 43.78 44.02 597500 44.02 up up correct
XCLR.US Global X S&P 500® Collar 95 20260218 0 27.16 27.16 27.05 27.05 3600 27.05 down down correct
XDIV.US Metaurus Equity Component Trust 20260218 0 27.94 28 27.78 27.85 28200 27.85 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260218 0 109.48 111.14 109.42 110.16 150400 110.16 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260218 0 119.85 121.43 119.17 119.59 2051300 119.59 down down correct
XHE.US SPDR Series Trust 20260218 0 85.22 86.98 85.22 86.8 18500 86.8 up up correct
XHS.US SPDR Series Trust 20260218 0 108.73 108.73 108.25 108.63 2500 108.63 down down correct
XITK.US SPDR Series Trust 20260218 0 150 150 148.84 149.179 1200 149.179 down down correct
XLB.US Materials Select Sector SPDR Fund 20260218 0 53 53.34 52.74 53.02 11992700 53.02 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260218 0 114.25 114.97 113.93 114.59 5277700 114.59 up up correct
XLE.US The Select Sector SPDR Trust 20260218 0 54.53 54.86 54.22 54.78 59196116 54.78 up up correct
XLF.US Financial Select Sector SPDR Fund 20260218 0 52.35 52.78 52.28 52.59 45224000 52.59 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260218 0 57.2 57.62 57.09 57.33 2447200 57.33 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260218 0 175.38 176 174.38 175.04 10623800 175.04 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20260218 0 140.06 142.12 139.27 140.91 13705800 140.91 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260218 0 87.93 88.52 87.62 88.04 20422200 88.04 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260218 0 43.82 43.925 43.245 43.35 10995700 43.35 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260218 0 60.82 61.33 60.82 61.095 52200 61.095 up up correct
XLU.US The Select Sector SPDR Trust 20260218 0 46.61 46.61 45.51 45.61 32841500 45.61 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260218 0 157.2 157.8 156.48 157.67 11886300 157.67 up up correct
XLY.US The Select Sector SPDR Trust 20260218 0 116.11 117.755 115.935 117.02 9719511 117.02 up down incorrect
XME.US SPDR Series Trust 20260218 0 116.82 119.14 115.93 117.09 2015900 117.09 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260218 0 107.2 108.34 107.19 107.82 219200 107.82 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260218 0 66.44 66.48 66.05 66.18 17100 66.18 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260218 0 147.71 148.79 146.72 147.45 306300 147.45 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260218 0 69.22 69.56 68.7 69.16 21600 69.16 down down correct
XNTK.US SPDR NYSE Technology ETF 20260218 0 266.4 271.71 265.79 269.81 25100 269.81 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260218 0 146.72 148.26 146.32 148.05 3942600 148.05 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260218 0 57.31 58.23 57.31 58.1566 4678 58.1566 up up correct
XPH.US SPDR Series Trust 20260218 0 57.39 57.93 57.11 57.4 77100 57.4 up up correct
XPND.US First Trust Exchange 20260218 0 34.16 34.59 34.16 34.427 18100 34.427 up up correct
XPP.US ProShares Ultra FTSE China 50 20260218 0 26.3 26.55 26.3 26.51 6400 26.51 up up correct
XRLV.US Invesco S&P 500 ex 20260218 0 57.32 57.32 57.3 57.3 5011 57.206 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260218 0 17.98 17.98 17.844 17.94 30100 17.7633 down down correct
XRT.US SPDR S&P Retail ETF 20260218 0 87.16 88.65 86.92 88.06 5681900 88.06 up up correct
XSD.US SPDR Series Trust 20260218 0 361.73 364.32 357.01 359.71 18400 359.71 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260218 0 50 50.05 49.67 49.87 9300 49.87 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260218 0 79.68 80.71 79.44 79.73 450000 79.73 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260218 0 43.16 43.51 43.115 43.18 91300 43.18 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260218 0 63.47 64.1 63.31 63.51 34300 63.51 up up correct
XSW.US SPDR S&P Software & Services ETF 20260218 0 149.23 151.8 148.09 150.82 40600 150.82 up up correct
XTL.US SPDR Series Trust 20260218 0 176.58 177.63 174.94 176.17 9900 176.17 down down correct
XTN.US SPDR S&P Transportation ETF 20260218 0 102.76 104.47 102.76 104.11 16900 104.11 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260218 0 23.554 23.554 23.554 23.554 100 23.554
XYLD.US Global X Funds 20260218 0 40.8 41.04 40.71 40.9 618300 40.5601 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260218 0 27.6 27.734 27.565 27.625 7700 27.5112 up up correct
YANG.US Direxion Shares ETF Trust 20260218 0 23.68 23.91 23.45 23.78 426500 23.78 up up correct
YCL.US ProShares Ultra Yen 20260218 0 19.51 19.52 19.37 19.37 47500 19.37 down down correct
YCS.US ProShares UltraShort Yen 20260218 0 49.79 50.12 49.71 50.07 64700 50.07 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260218 0 42.68 43.13 42.34 42.58 862400 42.58 down down correct
YLD.US Principal Exchange 20260218 0 19.19 19.225 19.14 19.2 169946 19.088 up up correct
YOLO.US AdvisorShares Trust 20260218 0 2.9 3 2.89 2.9 27600 2.9
YXI.US ProShares Short FTSE China 50 20260218 0 20.2 20.21 20.03 20.19 18100 20.19 down down correct
YYY.US Amplify ETF Trust 20260218 0 11.9 11.9 11.8527 11.89 319973 11.7697 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260218 0 22.38 22.52 22.38 22.5 1900 22.5 up up correct
ZIG.US ETF Series Solutions 20260218 0 39.63 39.77 39.63 39.633 700 39.633 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260218 0 67.29 67.54 67 67.08 424600 67.08 down down correct
ZSL.US ProShares Trust II 20260218 0 2.47 2.51 2.37 2.44 15059609 24.4 down down correct
ZZZ.US TEST TICKER FOR UTP 20260218 0 27.7 27.7033 27.7 27.7033 386 27.7033 up up correct

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