CollectAI

close-nyse_etfs

2026/03/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260302 0 24.95 25.03 24.95 25.02 9865 25.02 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260302 0 52.6 52.82 51.9 52.61 3039300 52.61 up up correct
ABEQ.US Absolute Core Strategy ETF 20260302 0 39.819 39.97 39.73 39.964 17100 39.964 up up correct
ACES.US ALPS Clean Energy ETF 20260302 0 31.95 33.06 31.84 32.75 42000 32.75 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260302 0 42.2 42.52 42.155 42.49 10133 42.49 up up correct
ACVF.US ETF Opportunities Trust 20260302 0 49.68 50.2829 49.68 50.2829 11369 50.2829 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260302 0 18.9 18.9 18.59 18.76 11600 18.76 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260302 0 30.01 30.14 29.47 29.82 52300 29.82 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260302 0 40.16 40.587 40.16 40.45 84400 40.45 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260302 0 37.15 37.72 37.14 37.609 26300 37.609 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260302 0 34.45 34.96 34.43 34.94 10700 34.94 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260302 0 100.78 100.8 100.56 100.68 10358800 100.68 down down correct
AGGY.US WisdomTree Trust 20260302 0 44.38 44.38 44.32 44.35 55200 44.35 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260302 0 29.22 29.38 29.045 29.17 27100 29.17 down up incorrect
AGQ.US ProShares Trust II 20260302 0 175.5 180.51 162.37 176.69 9080200 176.69 up down incorrect
AGZ.US iShares Agency Bond ETF 20260302 0 110.51 110.51 109.84 110.31 29100 110.31 down up incorrect
AHYB.US American Century ETF Trust 20260302 0 46.55 46.86 46.55 46.823 4000 46.5935 up down incorrect
AIEQ.US AI Powered Equity ETF 20260302 0 45.12 45.698 45.12 45.633 6000 45.633 up up correct
ALTL.US Pacer Funds Trust 20260302 0 46.37 46.56 46.37 46.471 8974 46.4037 up up correct
AMAX.US Starboard Investment Trust 20260302 0 8.16 8.2 8.12 8.2 66100 8.2 up up correct
AMLP.US ALPS ETF Trust 20260302 0 52.8 52.81 52.08 52.68 2299200 52.68 down down correct
AMOM.US QRAFT AI 20260302 0 50.25 51.11 50.25 50.9337 3047 50.9337 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260302 0 21.7 21.814 21.7 21.814 1100 21.814 up up correct
AMZA.US InfraCap MLP ETF 20260302 0 46.03 46.35 45.33 46.07 61000 46.07 up up correct
ANEW.US ProShares Trust 20260302 0 49.1191 49.1191 49.1191 49.1191 46 49.1191
AOA.US iShares Trust 20260302 0 92.2 93.08 92.03 92.85 208000 92.85 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260302 0 41.03 41.1 40.98 41.05 130600 40.972 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260302 0 48.73 48.97 48.7 48.89 100100 48.89 up up correct
AOR.US iShares Trust 20260302 0 66.63 67.15 66.61 67.02 910300 67.02 up up correct
ARB.US AltShares Trust 20260302 0 29.26 29.31 29.17 29.17 16600 29.17 down down correct
ARGT.US Global X Funds 20260302 0 88.59 90.94 88.5 89.75 155100 89.75 up up correct
ARKF.US ARK ETF Trust 20260302 0 37.99 39.93 37.99 39.9 656700 39.9 up up correct
ARKK.US ARK ETF Trust 20260302 0 70.9 74.25 70.85 74.22 12076900 74.22 up up correct
ARKW.US ARK Next Generation Internet ETF 20260302 0 121.94 127.48 121.94 127.21 166500 127.21 up up correct
ASEA.US Global X Funds 20260302 0 19.82 19.89 19.7 19.81 41700 19.81 down down correct
ASHR.US DBX ETF Trust 20260302 0 33.93 34.18 33.9 34.1 6980000 34.1 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260302 0 45.39 45.62 45.13 45.42 21100 45.42 up up correct
ATFV.US Alger 35 ETF 20260302 0 32.66 33.394 32.56 33.27 47900 33.27 up up correct
AUSF.US Global X Funds 20260302 0 49.92 50.44 49.89 50.31 85000 50.31 up up correct
AVDE.US American Century ETF Trust 20260302 0 90.44 91.06 90.21 90.73 1430500 90.6282 up up correct
AVDV.US American Century ETF Trust 20260302 0 108.95 109.35 108.34 109 871700 108.8712 up up correct
AVEM.US American Century ETF Trust 20260302 0 86.35 87.798 86.25 87.36 1667400 87.2978 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260302 0 64.75 65.472 64.595 65.27 252100 65.2001 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260302 0 42.35 42.35 42.27 42.3 158500 42.1568 down down correct
AVIV.US Avantis International Large Cap 20260302 0 79.35 79.61 78.92 79.4 82965 79.2957 up up correct
AVLV.US American Century ETF Trust 20260302 0 83.32 84.026 83 83.74 667100 83.503 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260302 0 47.05 47.06 46.98 47.005 8700 46.8755 down down correct
AVRE.US AVRE 20260302 0 47.02 47.63 46.98 47.49 40000 47.4509 up up correct
AVSF.US American Century ETF Trust 20260302 0 47.27 47.27 47.22 47.25 34400 47.0937 down down correct
AVUS.US American Century ETF Trust 20260302 0 115.17 116.95 115.14 116.62 305200 116.3706 up up correct
AVUV.US American Century ETF Trust 20260302 0 112.23 113.86 111.46 113.64 1024900 113.3481 up up correct
AWAY.US ETFMG Travel Tech ETF 20260302 0 16.58 16.945 16.58 16.945 9700 16.945 up up correct
BAB.US Invesco Exchange 20260302 0 27.61 27.72 27.5 27.69 439500 27.69 up up correct
BAR.US GraniteShares Gold Trust 20260302 0 52.55 52.738 51.85 52.53 737700 52.53 down up incorrect
BATT.US Amplify ETF Trust 20260302 0 15.93 16.22 15.84 16.2 67300 16.2 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260302 0 41.41 42.48 41.21 42.23 17981 42.23 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260302 0 114.48 115.98 114.17 115.88 15400 115.88 up down incorrect
BBP.US ETFis Series Trust I 20260302 0 83.31 85.13 83.31 84.5109 2822 84.5109 up down incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260302 0 77.67 79.331 77.67 79.331 48769 79.331 up down incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260302 0 34.73 34.744 34.34 34.61 216400 34.61 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260302 0 22.36 22.36 22.05 22.24 1733900 22.24 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260302 0 19.65 20.81 19.65 20.5386 7979 20.5386 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260302 0 14.9 15.0953 14.9 15.0953 281 15.0953 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260302 0 12.59 12.65 11.99 12.22 306200 12.22 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260302 0 32.642 32.642 32.642 32.642 200 32.642
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260302 0 66.41 66.67 61.34 61.62 75200 61.62 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260302 0 18.01 18.3 17.96 18.24 4900 18.24 up up correct
BFOR.US Barron's 400 ETF 20260302 0 86.72 88.2118 86.72 88 7248 88 up up correct
BIBL.US Northern Lights Fund Trust IV 20260302 0 49.56 50.33 49.54 50.09 27800 50.09 up up correct
BIGY.US ETF Series Solutions 20260302 0 50.4 51.21 50.4 51.019 8300 50.5064 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260302 0 91.39 91.39 91.38 91.39 15489300 91.39
BILS.US SPDR Series Trust 20260302 0 99.18 99.19 99.17 99.18 843300 99.18
BITO.US ProShares Bitcoin Strategy ETF 20260302 0 9.04 9.67 9.04 9.53 133364500 9.53 up up correct
BITQ.US Exchange Traded Concepts Trust 20260302 0 19.22 20.657 19.22 20.45 128000 20.45 up up correct
BIV.US Vanguard Intermediate 20260302 0 78.52 78.54 78.3 78.41 2399500 78.41 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260302 0 12.54 12.99 12.4 12.9 4486500 12.9 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260302 0 42.8 42.8 42.6768 42.73 92458 42.73 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260302 0 85.795 85.955 85.315 85.894 1800 85.894 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260302 0 42.61 43.1 42.61 43.08 2800 43.08 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260302 0 47.85 47.9641 47.825 47.9039 24004 47.9039 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260302 0 100 100.025 99 99.879 85000 99.879 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260302 0 129.87 131.72 129.701 131.37 164400 131.37 up down incorrect
BKLN.US Invesco Exchange 20260302 0 20.11 20.28 20.11 20.21 48090700 20.21 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260302 0 116.26 118.05 116.26 118.05 9195 118.05 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260302 0 118.72 120.2337 118.67 120.2337 2160 120.2337 up up correct
BKUI.US BNY Mellon ETF Trust 20260302 0 49.75 49.76 49.74 49.755 45000 49.755 up up correct
BLES.US Northern Lights Fund Trust IV 20260302 0 46.57 46.92 46.57 46.8 4911 46.8 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260302 0 52.07 54.8 51.98 54.33 599200 54.33 up up correct
BLV.US Vanguard Long 20260302 0 70.9 71 70.66 70.77 2273900 70.77 down up incorrect
BMED.US BlackRock Future Health ETF 20260302 0 30.65 30.86 30.58 30.722 10100 30.722 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20260302 0 22.605 22.62 22.56 22.585 15245 22.515 down up incorrect
BNDD.US BNDD 20260302 0 98.74 98.92 98.74 98.92 887 98.92 up down incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20260302 0 54.07 54.07 52.34 52.96 600 52.96 down up incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260302 0 26.88 29.175 26.88 28.68 31500 28.68 up down incorrect
BNO.US United States Brent Oil Fund LP 20260302 0 37.58 37.87 36.52 37.34 6977000 37.34 down down correct
BOAT.US SonicShares Global Shipping ETF 20260302 0 43.12 43.24 42.1086 42.87 252957 42.87 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260302 0 17.61 17.88 17.05 17.78 19593700 17.78 up up correct
BOND.US PIMCO Active Bond Exchange 20260302 0 93.93 93.94 93.7 93.83 470400 93.83 down down correct
BOUT.US Innovator ETFs Trust 20260302 0 41.07 41.42 41.07 41.42 900 41.42 up up correct
BRF.US VanEck Vectors ETF Trust 20260302 0 18.88 19.13 18.81 19.13 8400 19.13 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260302 0 111.29 116.82 110.84 115.5 48400 115.5 up up correct
BSV.US Vanguard Short 20260302 0 78.97 78.97 78.82 78.88 2510100 78.88 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260302 0 14.28 14.29 14.01 14.02 1248900 14.02 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260302 0 56.47 57.271 56.29 57.07 83900 57.07 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260302 0 19.66 21.35 19.44 21.22 1764900 21.22 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260302 0 29.99 31.09 29.99 31.08 333700 31.08 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260302 0 22.78 22.84 22.69 22.72 4984500 22.72 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260302 0 27.64 27.67 27.45 27.57 307200 27.57 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260302 0 22.96 22.97 22.9015 22.95 77195 22.853 down down correct
BZQ.US ProShares Trust 20260302 0 10.52 10.57 10.09 10.16 62300 10.16 down down correct
CANE.US Teucrium Sugar 20260302 0 9.41 9.41 9.27 9.28 126600 9.28 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260302 0 33.08 33.16 32.96 33.06 26000 33.06 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260302 0 23.21 23.22 23.125 23.215 2900 23.215 up up correct
CBSE.US Listed Funds Trust 20260302 0 42.32 42.87 42.24 42.816 1600 42.816 up up correct
CCOR.US Core Alternative ETF 20260302 0 27.25 27.25 27.222 27.231 700 27.231 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260302 0 55.82 56.92 54.51 55.99 1416000 55.99 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260302 0 19.33 19.33 19.33 19.33 600 19.0951
CEW.US WisdomTree Emerging Currency Strategy Fund 20260302 0 19.33 19.33 19.25 19.33 11600 19.33
CGW.US Invesco Exchange 20260302 0 67.48 68.25 67.34 67.83 44300 67.83 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260302 0 22.22 22.485 22.14 22.39 124933 22.39 up up correct
CHGX.US ETF Series Solutions 20260302 0 28.25 28.46 28.21 28.4076 4919 28.4076 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260302 0 20.07 20.31 19.86 20.3 33900 20.3 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260302 0 23.98 24.3471 23.98 24.2675 14766 24.2675 up up correct
CMBS.US iShares Trust 20260302 0 49.48 49.66 49.47 49.47 55747 49.47 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260302 0 55.69 55.69 55.045 55.47 93500 55.47 down down correct
CMF.US iShares Trust 20260302 0 58.12 58.16 58.06 58.1 349600 58.1 down down correct
CNBS.US Amplify ETF Trust 20260302 0 23.37 23.37 22.4013 22.4013 8205 22.4013 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260302 0 91.39 94.94 91.08 94.56 3700 94.56 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260302 0 45.63 46.18 45.63 46.09 122800 46.09 up up correct
COM.US Direxion Shares ETF Trust 20260302 0 32.34 32.34 32.03 32.16 140500 32.16 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260302 0 24.14 24.145 23.85 24.09 37900 24.09 down down correct
COPX.US Global X Copper Miners ETF 20260302 0 93.79 94.27 92.77 93.6 3727200 93.6 down down correct
CORN.US Teucrium Commodity Trust 20260302 0 17.92 17.92 17.76 17.83 142100 17.83 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260302 0 98.4 98.46 98.1201 98.4 174981 98.4
CPER.US United States Copper Index Fund LP 20260302 0 36.39 36.5 36.13 36.39 682300 36.39
CQQQ.US Invesco China Technology ETF 20260302 0 50.3 51.21 50.2 51.07 1690700 51.07 up up correct
CRAK.US VanEck Vectors ETF Trust 20260302 0 45.83 46.33 45.36 46.27 117700 46.27 up up correct
CRBN.US iShares Trust 20260302 0 234.27 237.71 234.27 237.07 9000 237.07 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260302 0 12.03 13.28 12.03 12.74 29500 12.74 up up correct
CSD.US Invesco S&P Spin 20260302 0 119.55 120.853 119.27 120.2638 5776 120.2638 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260302 0 35.4257 36.6733 35.36 36.6733 6053 36.6733 up up correct
CURE.US Direxion Shares ETF Trust 20260302 0 118.19 119.55 115.79 116.58 67400 116.58 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260302 0 31.2 31.2 30.86 31.14 55800 31.14 down down correct
CVY.US Invesco Zacks Multi 20260302 0 28.11 28.37 28.04 28.32 4405 28.32 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260302 0 93.57 95.1 93.4 94.74 3053400 94.74 up up correct
CWEB.US Direxion Shares ETF Trust 20260302 0 30.63 31.95 30.5 31.73 1042000 31.73 up up correct
CWI.US SPDR MSCI ACWI ex 20260302 0 38.76 39.28 38.74 39.15 175000 39.15 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260302 0 69.12 70.01 69.12 69.738 5600 69.738 up up correct
CZA.US Invesco Zacks Mid 20260302 0 117.46 118.65 117.46 118.34 3200 118.34 up up correct
DAT.US ProShares Big Data Refiners ETF 20260302 0 36.79 36.9889 36.7899 36.9753 815 36.9753 up up correct
DBA.US Invesco DB Multi 20260302 0 26.04 26.05 25.91 25.99 249600 25.99 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260302 0 44.79 45.04 44.7 44.97 8700 44.97 up up correct
DBB.US Invesco DB Multi 20260302 0 24.04 24.18 23.97 24.06 329076 24.06 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260302 0 25.89 25.95 25.51 25.81 1707300 25.81 down down correct
DBE.US Invesco DB Energy Fund 20260302 0 22.24 22.37 21.72 22.16 72200 22.16 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260302 0 51.46 51.87 51.36 51.74 992000 51.74 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260302 0 35.83 36.24 35.83 36.08 13600 36.08 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260302 0 50.63 51.21 50.54 51.08 104500 51.08 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260302 0 58.08 58.21 58.02 58.122 3158 58.122 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260302 0 106.3 106.76 106.08 106.57 25700 106.57 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260302 0 31.23 31.45 31.074 31.29 3199800 31.29 up up correct
DBO.US Invesco DB Oil Fund 20260302 0 15.46 15.63 15.08 15.42 2595400 15.42 down down correct
DBP.US Invesco DB Precious Metals Fund 20260302 0 126.11 127.25 125.06 126.89 48900 126.89 up up correct
DDM.US ProShares Ultra Dow30 20260302 0 57.23 58.81 57.2 58.37 224600 58.37 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260302 0 21.89 21.89 21.84 21.86 7900 21.86 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260302 0 40.2848 40.4481 40.1801 40.4481 1244 40.4481 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260302 0 37.85 38.196 37.62 38.196 1200 38.196 up down incorrect
DEM.US WisdomTree Trust 20260302 0 50.89 51.46 50.84 51.3 244600 51.3 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260302 0 36.69 37.35 36.6 37.21 169000 37.21 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260302 0 62.78 63.55 62.78 63.3 11900 63.3 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260302 0 68.64 68.89 68.56 68.89 3200 68.89 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260302 0 40.58 41.16 40.535 41.04 5613500 41.04 up up correct
DFAE.US Dimensional ETF Trust 20260302 0 36.22 36.77 36.22 36.6 2003700 36.6 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260302 0 41.39 41.705 41.3 41.57 1474100 41.57 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260302 0 74.16 75.55 74.03 75.31 774700 75.31 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260302 0 64.72 65.52 64.353 65.38 442000 65.38 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260302 0 47.02 47.755 47.02 47.62 840400 47.62 up up correct
DFCF.US Dimensional ETF Trust 20260302 0 43.08 43.08 43.01 43.03 1183700 43.03 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260302 0 76.66 76.73 76.14 76.42 7100 76.42 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260302 0 95 97.75 92.51 97.48 977800 97.48 up up correct
DFIP.US Dimensional ETF Trust 20260302 0 42.32 42.32 42.12 42.2 50000 42.2 down down correct
DFIV.US DFIV 20260302 0 54.925 55.37 54.87 55.17 1749100 55.17 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260302 0 109.56 109.8 108.95 109.43 59100 109.43 down down correct
DFNM.US Dimensional ETF Trust 20260302 0 48.79 48.79 48.73 48.73 99502 48.73 down down correct
DFSD.US Dimensional ETF Trust 20260302 0 48.37 48.39 48.343 48.36 521900 48.36 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260302 0 73.99 75.06 73.95 74.84 918200 74.84 up up correct
DGP.US DB Gold Double Long ETN 20260302 0 240.39 244.03 233.45 240.16 80800 240.16 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260302 0 73.54 74.057 73.405 73.82 3883100 73.82 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260302 0 63.31 64.1 63.23 63.87 109900 63.87 up up correct
DGT.US SPDR Series Trust 20260302 0 177.72 179.48 177.69 178.96 23700 178.96 up up correct
DGZ.US DB Gold Short ETN 20260302 0 4.5 4.73 4.5 4.61 4900 4.61 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260302 0 112.61 113.02 112.04 112.81 33100 112.81 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260302 0 484.34 490.98 484.15 489.18 7218500 489.18 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260302 0 18.58 18.58 18.41 18.45 50900 18.45 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260302 0 59.41 59.41 56.2 57.67 194500 57.67 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260302 0 87.93 88.13 87.59 87.59 8800 87.59 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260302 0 19.6 19.76 19.5 19.71 315900 19.6044 up up correct
DIVO.US Amplify ETF Trust 20260302 0 46.44 46.91 46.44 46.72 1012100 46.72 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260302 0 33.15 33.2 33.07 33.176 1400 33.176 up down incorrect
DIVZ.US Listed Funds Trust 20260302 0 38.99 39.13 38.98 39.082 22800 39.082 up down incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260302 0 62.37 62.71 62.28 62.41 36900 62.41 up down incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260302 0 43.79 43.83 43.16 43.65 153800 43.65 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260302 0 92.74 93.6 92.74 93.31 118500 93.31 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260302 0 87.72 88.13 87.41 87.86 42500 87.86 up up correct
DNL.US WisdomTree Global ex 20260302 0 42.78 43.235 42.78 43.1065 46280 43.1065 up up correct
DOG.US ProShares Short Dow30 20260302 0 23.45 23.45 23.13 23.2 10596900 23.2 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260302 0 72.37 72.99 72.24 72.72 47800 72.72 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260302 0 55.09 55.9 54.85 55.75 132800 55.75 up up correct
DOO.US WisdomTree International Dividend ex 20260302 0 72.16 72.37 69.96 72.11 416200 72.11 down down correct
DPST.US Direxion Shares ETF Trust 20260302 0 99.91 111.09 96.97 109.09 1128200 109.09 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260302 0 5.45 5.78 5.4 5.49 39319100 5.49 up up correct
DRN.US Direxion Shares ETF Trust 20260302 0 10.4 10.81 10.33 10.69 650000 10.69 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260302 0 21.22 21.4 20.46 20.68 169900 20.68 down down correct
DSCF.US Discipline Fund ETF 20260302 0 25.05 25.07 25.0348 25.0348 1235 25.0348 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260302 0 126.82 128.98 126.82 128.63 319200 128.63 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260302 0 61.64 62.02 61.42 61.88 153300 61.88 up up correct
DSTX.US ETF Series Solutions 20260302 0 34.92 34.93 34.875 34.9068 1020 34.9068 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260302 0 89.68 90.47 89.61 90.31 27300 90.31 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260302 0 45.9 46.0801 45.73 45.96 11056 45.96 up up correct
DTH.US WisdomTree International High Dividend Fund 20260302 0 56.53 56.83 56.35 56.62 46900 56.62 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260302 0 19.09 20.27 19.09 19.72 259900 19.72 up up correct
DUSL.US Direxion Shares ETF Trust 20260302 0 95.8 100.94 95.45 100.72 46000 100.72 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260302 0 3.49 3.82 3.46 3.58 11433620 35.8 up up correct
DVYE.US iShares Inc. 20260302 0 34.67 35.03 34.61 34.9 276800 34.9 up up correct
DWM.US WisdomTree International Equity Fund 20260302 0 74.08 74.675 73.905 74.08 42390 74.08
DWMF.US WisdomTree International Multifactor Fund 20260302 0 35.12 35.2 35.06 35.1696 2024 35.1696 up up correct
DWX.US SPDR S&P International Dividend ETF 20260302 0 47.78 48.04 47.77 47.91 19200 47.91 up up correct
DXD.US ProShares Trust 20260302 0 20.28 20.28 19.74 19.88 6604200 19.88 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260302 0 165.84 167.29 165.65 166.87 1135200 166.87 up up correct
DYLD.US Two Roads Shared Trust 20260302 0 22.58 22.6 22.525 22.55 6977 22.55 down down correct
DYNF.US BlackRock ETF Trust 20260302 0 60.35 61.315 60.32 61.12 10188700 61.12 up up correct
DZZ.US DB Gold Double Short ETN 20260302 0 2.38 2.52 2.36 2.43 26500 2.43 up up correct
EAGG.US iShares Trust 20260302 0 48.27 48.28 48.17 48.23 215400 48.23 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260302 0 30.03 30.14 30.03 30.083 2900 30.083 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260302 0 37.52 37.545 37.37 37.5448 6262 37.5448 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260302 0 27.4 27.4 27.399 27.399 400 27.399 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260302 0 55.228 55.7 55.228 55.5878 1797 55.5878 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260302 0 21.52 21.62 21.51 21.57 453900 21.57 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260302 0 37.93 37.98 37.8449 37.8694 3905 37.8694 down down correct
ECNS.US iShares Trust 20260302 0 34.93 35.62 34.85 35.49 35400 35.49 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260302 0 30.84 31.19 30.78 31.03 28500 31.03 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260302 0 72.16 76.14 72.14 74.75 327500 74.75 up up correct
EDIV.US SPDR Index Shares Funds 20260302 0 42.04 42.21 41.81 42.11 238300 42.11 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260302 0 26.51 26.51 26.47 26.47 300 26.47 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260302 0 42.71 43.06 42.71 42.94 30900 42.94 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260302 0 68.61 68.61 67.94 68.22 1428800 68.22 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260302 0 25.59 25.59 24.44 24.89 272500 24.89 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260302 0 28.88 29.16 28.88 29.03 28500 29.03 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260302 0 60.79 61.85 60.79 61.5 46879900 61.5 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260302 0 18.23 18.29 18.22 18.29 1200 18.29 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260302 0 73.05 74.04 73.05 73.69 19200 73.69 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260302 0 47.45 48.02 47.45 47.943 6000 47.943 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260302 0 59.14 60.36 59.14 60.17 12500 60.17 up down incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260302 0 97.65 100.96 97.65 100.21 22900 100.21 up up correct
EEV.US ProShares Trust 20260302 0 14.97 15.06 14.69 14.84 38400 14.84 down down correct
EFA.US iShares MSCI EAFE ETF 20260302 0 102.76 103.73 102.72 103.3 38046600 103.3 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260302 0 53.15 53.669 53.15 53.464 14300 53.464 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260302 0 66.12 67.1 66.12 66.87 35100 66.87 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260302 0 72.13 73.52 72 72.8 13000 72.8 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260302 0 7.91 7.93 7.85 7.85 6100 7.85 down down correct
EFZ.US ProShares Short MSCI EAFE 20260302 0 11.87 11.92 11.8 11.8452 9991 11.8452 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260302 0 17.46 17.54 17.39 17.52 684328 17.52 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260302 0 116.23 116.65 115.8 116 5000 116 down down correct
EIRL.US iShares Trust 20260302 0 73.09 73.82 73.05 73.62 14800 73.62 up up correct
EIS.US iShares MSCI Israel ETF 20260302 0 123.5 126.16 123 125.36 751200 125.36 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260302 0 35.04 35.12 34.9 35.059 48470 35.059 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260302 0 30.345 30.4 30.34 30.388 9300 30.388 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260302 0 29.91 29.91 29.4 29.49 38305 29.49 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260302 0 24.37 24.37 23.98 23.99 43700 23.99 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260302 0 25.53 25.6 25.51 25.6 36700 25.6 up up correct
EMLC.US VanEck Vectors ETF Trust 20260302 0 26.12 26.24 26.09 26.17 5407300 26.17 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260302 0 43.86 44.14 43.64 44.02 211700 44.02 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260302 0 35.11 35.66 35.11 35.57 15961 35.57 up up correct
EMNT.US EMNT 20260302 0 98.65 98.67 98.64 98.66 14300 98.66 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260302 0 34.89 35.59 34.81 35.41 46700 35.41 up up correct
EMSG.US DBX ETF Trust 20260302 0 100871.83 100871.83 98514.05 99639.53 0 99639.53 down down correct
EMTY.US ProShares Trust 20260302 0 11.24 11.28 11.24 11.26 3200 11.26 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260302 0 37.31 37.66 37 37.53 124600 37.53 up up correct
EOCT.US Innovator ETFs Trust 20260302 0 32.99 33.09 32.92 33.047 16700 33.047 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20260302 0 27 27.05 26.82 26.91 262381 26.91 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260302 0 44.12 44.45 44.11 44.22 864200 44.22 up down incorrect
EPOL.US iShares Trust 20260302 0 37 37.54 36.9 37.31 881600 37.31 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260302 0 55.79 56.52 55.79 56.29 586500 56.29 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260302 0 70.67 71.58 70.67 71.4 40200 71.4 up up correct
EPU.US iShares MSCI Peru ETF 20260302 0 92.9 93.38 91.81 93.38 160400 93.38 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260302 0 19.72 19.95 19.57 19.76 22300 19.76 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260302 0 57.35 58.005 57.2 57.84 148000 57.84 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260302 0 49.73 50.04 49.58 49.93 53100 49.93 up up correct
EQWL.US Invesco Exchange 20260302 0 121.37 122.57 121.33 122.13 169000 122.13 up up correct
ERTH.US Invesco Exchange 20260302 0 47.68 48.21 47.68 48.19 2300 48.19 up up correct
ERX.US Direxion Shares ETF Trust 20260302 0 91.98 91.98 86.93 89.34 1481100 89.34 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260302 0 11.76 12.43 11.75 12.08 2685500 12.08 up up correct
ESBA.US Empire State Realty OP L.P 20260302 0 5.8 5.8 5.54 5.54 5600 5.5015 down down correct
ESGA.US American Century Sustainable Equity ETF 20260302 0 77.8 78.41 77.8 78.19 8400 78.0891 up up correct
ESGB.US IndexIQ Active ETF Trust 20260302 0 21.4 21.535 21.3601 21.38 13828 21.38 down down correct
ESGN.US Columbia ETF Trust I 20260302 0 40.49 40.75 40.47 40.587 32505 40.587 up up correct
ESGY.US American Century Sustainable Growth ETF 20260302 0 62.67 62.9111 62.6699 62.9111 551 62.8987 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260302 0 68.31 69.89 68.31 69.831 6500 69.831 up up correct
EUDG.US WisdomTree Trust 20260302 0 39.2 39.39 39.0739 39.26 18948 39.26 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260302 0 18.12 18.12 17.85 17.92 42500 17.92 down down correct
EUO.US ProShares Trust II 20260302 0 28.82 28.95 28.44 28.84 51800 28.84 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260302 0 47.5 48.22 46.56 47.63 170600 47.63 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260302 0 107.02 108.5 107.02 108.19 48800 108.19 up up correct
EUSB.US iShares Trust 20260302 0 44.2 44.2 44.09 44.135 38900 44.135 down down correct
EUSC.US WisdomTree Trust 20260302 0 55.23 55.77 55.23 55.58 47208 55.58 up up correct
EVNT.US EVNT 20260302 0 11.75 11.83 11.75 11.79 4500 11.79 up up correct
EVX.US VanEck Vectors ETF Trust 20260302 0 41.57 42.27 41.57 42.07 5500 42.07 up up correct
EWA.US iShares MSCI Australia ETF 20260302 0 29.65 30.06 29.62 29.93 7866400 29.93 up up correct
EWC.US iShares MSCI Canada ETF 20260302 0 57.55 58.17 57.38 58.16 2892500 58.16 up up correct
EWD.US iShares MSCI Sweden ETF 20260302 0 53.21 53.63 53.01 53.17 218500 53.17 down down correct
EWG.US iShares MSCI Germany ETF 20260302 0 42.92 43.19 42.79 42.91 3006900 42.91 down down correct
EWH.US iShares Inc. 20260302 0 23.58 24.03 23.58 23.94 6380500 23.94 up up correct
EWI.US iShares MSCI Italy ETF 20260302 0 55.66 56.19 55.57 55.95 701800 55.95 up up correct
EWJ.US iShares MSCI Japan ETF 20260302 0 89.41 90.41 89.17 90.2 17218100 90.2 up up correct
EWK.US iShares MSCI Belgium ETF 20260302 0 25.93 26.1 25.89 26.02 26500 26.02 up up correct
EWL.US iShares MSCI Switzerland ETF 20260302 0 63.63 63.96 63.33 63.59 707600 63.59 down down correct
EWM.US iShares MSCI Malaysia ETF 20260302 0 28.59 28.74 28.52 28.69 465300 28.69 up up correct
EWN.US iShares MSCI Netherlands ETF 20260302 0 61.05 61.64 61.05 61.33 166000 61.33 up up correct
EWO.US iShares MSCI Austria ETF 20260302 0 37.13 37.35 36.9 37.23 68900 37.23 up up correct
EWP.US iShares MSCI Spain ETF 20260302 0 55.7 56.33 55.64 56.03 692100 56.03 up up correct
EWQ.US iShares MSCI France ETF 20260302 0 46.46 46.8 46.4 46.57 542200 46.57 up up correct
EWS.US iShares MSCI Singapore ETF 20260302 0 28.07 28.35 28.04 28.28 889700 28.28 up up correct
EWT.US iShares MSCI Taiwan ETF 20260302 0 74.16 75.58 74.13 75.07 10905100 75.07 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260302 0 47.82 48.31 47.78 48.12 3527200 48.12 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260302 0 20.4 20.57 20.18 20.18 41400 20.18 down down correct
EWW.US iShares MSCI Mexico ETF 20260302 0 79.02 80.09 78.52 79.46 2307100 79.46 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260302 0 68.47 69.13 68.11 68.86 14100 68.86 up up correct
EWY.US iShares MSCI South Korea ETF 20260302 0 144.12 149.37 143.63 147.54 33984800 147.54 up up correct
EWZ.US iShares MSCI Brazil ETF 20260302 0 37.93 38.88 37.84 38.64 42442500 38.64 up down incorrect
EXI.US iShares Global Industrials ETF 20260302 0 197.28 199.99 197.01 199.66 73800 199.66 up down incorrect
EZA.US iShares MSCI South Africa ETF 20260302 0 79.33 80.5 78.49 79.9 254700 79.9 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20260302 0 62.5 63.75 62.27 63.65 21500 63.65 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260302 0 69.86 71.01 69.84 70.87 22700 70.87 up up correct
FAN.US First Trust Global Wind Energy ETF 20260302 0 24.16 24.58 24.1 24.53 39500 24.53 up up correct
FAS.US Direxion Shares ETF Trust 20260302 0 128.44 136.09 126.86 133.58 1114100 133.58 up up correct
FAZ.US Direxion Shares ETF Trust 20260302 0 47.92 48.53 45.41 46.23 1135200 46.23 down up incorrect
FBND.US Fidelity Total Bond ETF 20260302 0 46.46 46.57 46.35 46.4 4669500 46.4 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260302 0 205.66 206.685 204 205.39 121231 205.39 down up incorrect
FCG.US First Trust Natural Gas ETF 20260302 0 29.03 29.06 28.1 28.65 2623100 28.65 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260302 0 71.58 72.83 71.58 72.66 205900 72.66 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260302 0 48.08 48.1 47.995 48.09 26300 48.09 up up correct
FDD.US First Trust Exchange 20260302 0 18.45 18.63 18.33 18.51 343400 18.51 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260302 0 49.15 49.36 49.07 49.34 100100 49.34 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260302 0 97.7 98.89 97.36 98.67 113200 98.67 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260302 0 51.41 51.46 50.96 51.26 1741200 51.26 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260302 0 67.95 68.452 67.79 68.17 44600 68.17 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260302 0 84.11 86.15 84.11 85.92 3800 85.92 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260302 0 82.96 84.46 82.96 84.17 72900 84.17 up up correct
FDN.US First Trust Exchange 20260302 0 238.33 243.39 238.33 242.48 1289900 242.48 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260302 0 61.46 62.136 61.315 61.98 59600 61.98 up up correct
FDVV.US Fidelity High Dividend ETF 20260302 0 58.215 58.895 58.151 58.69 1220200 58.69 up up correct
FEDM.US FEDM 20260302 0 62.33 62.5635 61.77 62.5635 5283 62.5635 up up correct
FEIG.US FEIG 20260302 0 41.52 41.52 41.39 41.4578 4260 41.4578 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260302 0 32.01 32.04 31.19 31.63 12042200 31.63 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20260302 0 800 800 800 800 280 800
FEUS.US FEUS 20260302 0 73.49 73.5529 73.49 73.5529 255 73.5529 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260302 0 66.55 66.9 66.32 66.55 2805700 66.55
FFIU.US Fieldstone UVA Unconstrained Medium 20260302 0 22.32 22.415 22.32 22.415 201 22.415 up up correct
FFND.US Northern Lights Fund Trust II 20260302 0 30.51 30.75 30.51 30.67 11300 30.67 up up correct
FFTY.US Innovator ETFs Trust 20260302 0 41.02 41.504 40.59 41.48 113900 41.48 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260302 0 33.31 33.65 33.3 33.51 358100 33.51 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260302 0 75.76 76.03 75.29 75.56 176200 75.56 down down correct
FIDI.US Fidelity International High Dividend ETF 20260302 0 28.36 28.58 28.2 28.5 121400 28.5 up down incorrect
FIDU.US Fidelity Covington Trust 20260302 0 94.24 95.83 93.86 95.61 242400 95.61 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260302 0 5.49 6.75 5.49 6.37 33900 6.37 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260302 0 43.95 43.95 43.68 43.77 99200 43.77 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260302 0 26.56 26.83 26.4467 26.73 110095 26.73 up down incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260302 0 26.12 26.12 26.065 26.093 40500 26.093 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260302 0 88.97 91.22 88.97 90.636 11500 90.636 up up correct
FIVA.US Fidelity International Value Factor ETF 20260302 0 37.37 37.503 37.1 37.42 306500 37.42 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260302 0 66.25 68.84 66.25 68.8367 18244 68.8367 up up correct
FIW.US First Trust Exchange 20260302 0 112.52 113.8 112.34 113.23 51800 113.23 up up correct
FLAU.US Franklin FTSE Australia ETF 20260302 0 35.38 35.6 35.29 35.5541 8554 35.5541 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260302 0 32.83 33.36 32.78 33.219 50300 33.219 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260302 0 23.57 24.03 23.52 23.85 112000 23.85 up up correct
FLCA.US Franklin Templeton ETF Trust 20260302 0 51.47 51.97 51.34 51.97 37100 51.97 up up correct
FLCB.US Franklin Templeton ETF Trust 20260302 0 21.84 21.84 21.79 21.8 321500 21.8 down down correct
FLCH.US Franklin FTSE China ETF 20260302 0 23.26 23.565 23.23 23.47 103900 23.47 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260302 0 21.73 21.7412 21.71 21.74 46469 21.74 up up correct
FLEE.US Franklin FTSE Europe ETF 20260302 0 38.61 38.82 38.59 38.67 37500 38.67 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260302 0 36.58 36.91 36.47 36.75 79600 36.75 up up correct
FLGR.US Franklin FTSE Germany ETF 20260302 0 33.99 34.12 33.89 33.89 8400 33.89 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260302 0 20.78 20.78 20.66 20.68 287400 20.68 down down correct
FLIN.US Franklin FTSE India ETF 20260302 0 36.33 36.55 36.3 36.38 334400 36.38 up up correct
FLJH.US Franklin Templeton ETF Trust 20260302 0 42.14 42.55 42.14 42.37 56900 42.37 up down incorrect
FLJP.US Franklin FTSE Japan ETF 20260302 0 38.37 38.735 38.28 38.66 1824200 38.66 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20260302 0 46.76 48.51 46.56 47.89 758200 47.89 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20260302 0 28.5 28.87 28.48 28.78 62200 28.78 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20260302 0 67.01 67.11 66.78 66.9733 10702 66.9733 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20260302 0 24.18 24.19 24.1201 24.125 4285 24.125 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260302 0 25.38 25.38 25.3 25.31 563300 25.31 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260302 0 39.15 39.29 38.54 39.03 31200 39.03 down down correct
FLRG.US Fidelity Covington Trust 20260302 0 38 38.59 38 38.49 18200 38.49 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260302 0 30.73 30.74 30.71 30.73 1350400 30.73
FLRT.US Pacer Funds Trust 20260302 0 46.18 46.37 46.13 46.32 361100 46.32 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260302 0 31.4 31.61 31.4 31.562 2728 31.562 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260302 0 27.56 27.835 27.43 27.78 69600 27.78 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260302 0 44.05 44.21 43.88 44.03 26700 44.03 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260302 0 50.83 50.83 50.7201 50.74 31072 50.74 down down correct
FLTR.US VanEck Vectors ETF Trust 20260302 0 25.48 25.51 25.47 25.49 1908500 25.49 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260302 0 71.97 73.505 71.94 73.09 312400 73.09 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260302 0 24.99 25 24.97 24.975 87400 24.975 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260302 0 7.22 9.5 6.99 8.81 70300 8.81 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260302 0 62.03 62.43 61.5 62.38 47900 62.38 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260302 0 50.46 51.02 50.46 50.66 11300 50.66 up up correct
FMNY.US First Trust Exchange 20260302 0 27.11 27.16 27.11 27.125 10400 27.125 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260302 0 12.19 12.41 12.18 12.4 2700 12.4 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260302 0 71.98 73.59 71.85 73.19 121900 73.19 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260302 0 34.02 34.7 33.97 34.62 623300 34.62 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260302 0 28.18 28.43 28.13 28.36 220600 28.36 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260302 0 49.55 49.8 49.38 49.69 133500 49.69 up up correct
FNDE.US Schwab Strategic Trust 20260302 0 39.6 40.07 39.57 39.89 1263000 39.89 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260302 0 51.57 52.06 51.49 51.86 2739700 51.86 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260302 0 28.83 29.07 28.78 29 8080500 29 up up correct
FNGD.US MicroSectors FANG+ Index 20260302 0 69.53 69.7 64.29 65.13 1087700 65.13 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260302 0 165.32 173.5 165.32 172.99 7421 172.99 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260302 0 94.07 98.66 94.07 98.1 7414 98.1 up up correct
FNGS.US MicroSectors FANG+ ETN 20260302 0 61.44 63.19 61.44 62.9 48950 62.9 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260302 0 17.79 19.185 17.6901 18.97 14508810 18.97 up up correct
FORH.US ETF Opportunities Trust 20260302 0 25.4 25.645 25.4 25.645 500 25.645 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260302 0 18.24 18.31 18.22 18.29 1623300 18.29 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260302 0 19.4 19.44 19.395 19.42 238900 19.42 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260302 0 167.001 167.75 165.99 167.72 52590 167.72 up up correct
FQAL.US Fidelity Quality Factor ETF 20260302 0 76.33 77.359 76.33 77.12 31300 77.12 up up correct
FREL.US Fidelity Covington Trust 20260302 0 28.85 29.195 28.76 29.12 267300 29.12 up up correct
FRI.US First Trust S&P REIT Index Fund 20260302 0 30.07 30.4 30.02 30.34 64800 30.34 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260302 0 20.673 20.861 20.55 20.83 27100 20.83 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260302 0 44.57 44.63 44.46 44.58 124900 44.58 up up correct
FSIG.US First Trust Exchange 20260302 0 19.15 19.15 19.13 19.15 368600 19.15
FSMB.US First Trust Short Duration Managed Municipal ETF 20260302 0 20.2 20.205 20.18 20.2 118386 20.2
FSMD.US Fidelity Covington Trust 20260302 0 46.59 47.45 46.57 47.37 106600 47.37 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260302 0 56.61 56.68 56.12 56.14 209500 56.14 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260302 0 213.93 219.43 213.68 218.83 653100 218.83 up down incorrect
FTSD.US Franklin ETF Trust 20260302 0 90.99 91 90.75 90.82 47400 90.82 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260302 0 20.1 20.11 20.09 20.1 91109 20.1
FUTY.US Fidelity MSCI Utilities Index ETF 20260302 0 61.02 61.43 60.97 61.03 349600 61.03 up up correct
FVAL.US Fidelity Value Factor ETF 20260302 0 72.24 73.179 72.24 72.93 40100 72.93 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260302 0 49.83 50.23 49.74 50.08 860700 50.08 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260302 0 69.92 70.34 69.87 70.17 15800 70.17 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260302 0 128.66 129.04 128.42 128.77 19400 128.77 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260302 0 71.62 71.62 71.24 71.43 37500 71.43 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260302 0 68.08 68.53 67.46 68.42 123000 68.42 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260302 0 108.01 108.16 107.7 107.86 229700 107.86 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260302 0 113.51 113.67 113.04 113.32 289700 113.32 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260302 0 69 69.1 68.65 68.84 25300 68.84 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260302 0 115.24 115.37 114.38 115.04 55500 115.04 down down correct
FXI.US iShares Trust 20260302 0 36.46 37.01 36.44 36.9 35557000 36.9 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260302 0 163.06 166.565 163.06 166.28 56644 166.28 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260302 0 20.77 20.78 20.16 20.6 1675100 20.6 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260302 0 58.2 59.86 58.14 59.57 572100 59.57 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260302 0 19.98 19.98 19.41 19.5764 7147 19.5764 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260302 0 50.67 50.97 50.49 50.7 863900 50.7 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260302 0 58.32 58.49 58.25 58.4 145700 58.4 up up correct
FXZ.US First Trust Exchange 20260302 0 78.9 79.78 78.4 79.72 147200 79.72 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260302 0 51.23 51.65 51.23 51.57 5700 51.57 up up correct
GAMR.US ETF Managers Trust 20260302 0 78.52 79.35 78.52 78.945 4609 78.945 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260302 0 99.94 99.94 99.93 99.93 1068600 99.93 down down correct
GBUG.US iPath Gold ETN 20260302 0 59.02 59.02 56.01 57.94 226900 57.94 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260302 0 23.5 23.6 23.33 23.51 208700 23.51 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260302 0 41.94 41.94 41.8337 41.84 43189 41.84 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260302 0 42.4985 42.67 42.44 42.6 10891 42.6 up down incorrect
GDOC.US Goldman Sachs ETF Trust 20260302 0 34.49 34.49 33.96 34.2019 1045 34.2019 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260302 0 116.46 117.18 111.36 115.34 27137300 115.34 down down correct
GDXD.US MicroSectors Gold Miners 20260302 0 24.16 27.41 23.765 24.87 1633308 24.87 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260302 0 156.65 157.49 149.86 155.03 5205300 155.03 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260302 0 487.99 495 424.79 471.91 846782 471.91 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260302 0 46.28 47.04 46.28 46.75 217700 46.75 up up correct
GGRW.US Gabelli ETFs Trust 20260302 0 34.624 34.624 34.624 34.624 117 34.624
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260302 0 44.98 45.1599 44.93 45.08 6484 45.08 up up correct
GIGB.US Goldman Sachs ETF Trust 20260302 0 46.48 46.539 46.44 46.51 50100 46.51 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260302 0 78.03 78.61 77.99 78.39 66300 78.39 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260302 0 72.63 72.66 72.52 72.574 1300 72.574 down down correct
GLD.US SPDR Gold Trust 20260302 0 490.1 492.15 483.28 490 19916600 490 down down correct
GLDM.US World Gold Trust 20260302 0 105.535 105.99 104.1 105.54 12667600 105.54 up up correct
GLDX.US USCF ETF Trust 20260302 0 42.32 42.32 41.865 42.2734 1800 42.2734 down down correct
GLIN.US VanEck Vectors ETF Trust 20260302 0 45.7 45.76 45 45.3 197600 45.3 down down correct
GLL.US ProShares Trust II 20260302 0 16 16.47 15.87 16.01 9234300 16.01 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260302 0 38.85 39.63 38.85 39.63 16500 39.63 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260302 0 253.85 257.8 248.82 254.44 132400 254.44 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260302 0 145.5 147.05 145.5 146.64 3500 146.64 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260302 0 76.14 76.14 75.01 75.88 623800 75.88 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260302 0 57.09 57.09 54.42 56.09 75300 56.09 down down correct
GOEX.US Global X Funds 20260302 0 110.06 110.19 105.31 109.2 28300 109.2 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260302 0 64.47 64.99 64.4 64.99 20100 64.99 up up correct
GREK.US Global X MSCI Greece ETF 20260302 0 68.13 68.45 67.29 67.67 196800 67.67 down up incorrect
GRN.US iPath Series B Carbon ETN 20260302 0 27.48 27.68 27.35 27.598 2600 27.598 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260302 0 24.39 24.405 24.31 24.342 21900 24.342 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20260302 0 48.03 48.3 47.98 48.05 14100 48.05 up up correct
GSG.US iShares S&P GSCI Commodity 20260302 0 27.03 27.14 26.56 26.94 3267200 26.94 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260302 0 45.59 45.98 45.57 45.78 322700 45.78 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260302 0 47.69 47.71 47.67 47.71 1318 47.71 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260302 0 51.6 52.12 51.54 51.9 9400 51.9 up up correct
GSLC.US Goldman Sachs ETF Trust 20260302 0 130.77 132.73 130.77 132.31 494700 132.31 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260302 0 37.14 37.293 37.14 37.293 1600 37.293 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260302 0 77.57 79.36 77.57 79.24 40900 79.24 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260302 0 50.24 50.25 50.24 50.25 521100 50.25 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260302 0 42.63 43.51 42.63 43.51 9800 43.51 up up correct
GTO.US Invesco Total Return Bond ETF 20260302 0 47.8 47.8 47.72 47.77 134100 47.77 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260302 0 56.07 56.07 55.29 55.89 816200 55.89 down down correct
GURU.US Global X Guru Index ETF 20260302 0 61 62.04 60.96 61.96 3400 61.96 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260302 0 34.58 34.8 32.68 34.23 3700500 34.23 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260302 0 154.935 156.18 154.2201 155.58 7461 155.58 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260302 0 45.5 45.98 45.5 45.77 269000 45.77 up up correct
GXC.US SPDR Index Shares Funds 20260302 0 96.61 98.27 96.61 98.17 25800 98.17 up up correct
GXG.US Global X MSCI Colombia ETF 20260302 0 38.19 38.55 37.3 37.36 415518 37.36 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260302 0 14.1 14.13 14.03 14.13 3500 14.13 up up correct
HACK.US ETF Series Solutions 20260302 0 72.49 74.92 72.44 74.69 101200 74.69 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260302 0 33.91 35 33.91 34.949 5700 34.949 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260302 0 74.45 74.45 73.55 74.41 38700 74.41 down down correct
HAUZ.US DBX ETF Trust 20260302 0 25.15 25.26 25.02 25.17 85400 25.17 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260302 0 42.86 43.19 42.86 43.1 30100 43.1 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260302 0 33.64 33.749 33.47 33.61 615100 33.61 down down correct
HDG.US ProShares Hedge Replication ETF 20260302 0 52.72 52.9 52.72 52.8185 2103 52.8185 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260302 0 17.39 17.46 17.17 17.22 592500 17.22 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260302 0 19.25 19.25 18.8 18.871 2100 18.7828 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260302 0 38.472 38.62 38.472 38.526 1000 38.526 up up correct
HDV.US iShares Core High Dividend ETF 20260302 0 140.89 140.89 139.64 140.18 1276400 140.18 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260302 0 54.96 55.35 54.96 55.01 45200 55.01 up up correct
HEQT.US Simplify Exchange Traded Funds 20260302 0 32.29 32.548 32.29 32.51 98300 32.51 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260302 0 59.34 60.94 58.87 59.53 5772100 59.53 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260302 0 46.15 46.2 45.9 46.02 90300 46.02 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260302 0 35.95 36.05 35.5 35.93 196500 35.93 down down correct
HHH.US ETF Managers Trust 20260302 0 70.99 73.28 70.82 72.64 408400 72.64 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260302 0 68.28 72.99 67.64 72.69 111700 72.69 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260302 0 4.46 4.48 4.17 4.21 1644860 42.1 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260302 0 11.74 11.904 11.69 11.885 35300 11.885 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260302 0 39.8 39.8 39.64 39.69 69314 39.69 down down correct
HOLD.US AdvisorShares Trust 20260302 0 32.075 32.195 32.075 32.193 1700 32.193 up up correct
HOMZ.US ETF Series Solutions 20260302 0 46.86 47.14 46.86 47.1 1400 47.1 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260302 0 41.96 42.11 41.92 42.01 167300 42.01 up up correct
HTAB.US Hartford Exchange 20260302 0 19.45 19.464 19.41 19.44 31900 19.44 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260302 0 35.14 35.39 35.03 35.31 3800 35.31 up up correct
HTRB.US Hartford Total Return Bond ETF 20260302 0 34.47 34.47 34.355 34.4 197300 34.4 down down correct
HTUS.US Exchange Traded Concepts Trust 20260302 0 39.855 39.961 39.6 39.939 21600 39.939 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260302 0 40.53 40.76 40.5 40.59 4300 40.59 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260302 0 46.93 47.18 46.93 47.065 16900 47.065 up up correct
HYDW.US DBX ETF Trust 20260302 0 46.98 47.11 46.955 47.03 8700 47.03 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260302 0 20.15 20.15 20.08 20.11 130500 20.11 down up incorrect
HYG.US iShares Trust 20260302 0 80.06 80.41 80.03 80.28 74327000 80.28 up down incorrect
HYGH.US iShares U.S. ETF Trust 20260302 0 85.72 86.27 85.682 86.11 135100 85.638 up down incorrect
HYGV.US FlexShares Trust 20260302 0 40.36 40.545 40.36 40.5 251126 40.5 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260302 0 36.61 36.74 36.595 36.7 3353500 36.7 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260302 0 25.32 25.33 25.28 25.3 1190800 25.3 down down correct
HYS.US PIMCO 0 20260302 0 93.51 93.88 93.51 93.72 131400 93.72 up down incorrect
HYTR.US CP High Yield Trend ETF 20260302 0 21.71 21.765 21.69 21.74 60500 21.6348 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260302 0 41.91 42.13 41.84 42.06 26500 42.06 up down incorrect
IAI.US iShares U.S. Broker 20260302 0 168.17 173.14 167.51 171.99 147600 171.99 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260302 0 135.99 138.25 135.99 137.56 144923 137.56 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260302 0 31.42 31.49 31.4 31.41 21500 31.41 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260302 0 55.28 57.12 54.99 56.77 403900 56.77 up up correct
IAU.US iShares Gold Trust 20260302 0 100.38 100.81 99.01 100.38 17985000 100.38
IAUM.US iShares® Gold Trust Micro 20260302 0 53.16 53.38 52.44 53.16 7146500 53.16
IBD.US Northern Lights Fund Trust IV 20260302 0 24.33 24.33 24.11 24.16 139479 24.16 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260302 0 24.19 24.2 24.19 24.19 429900 24.19
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260302 0 24.26 24.267 24.25 24.26 519105 24.26
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260302 0 25.43 25.44 25.42 25.43 743500 25.43
IBDU.US iShares Trust 20260302 0 23.44 23.465 23.4 23.43 1011400 23.43 down down correct
IBDV.US iShares Trust 20260302 0 22.15 22.15 22.09 22.12 737189 22.12 down down correct
IBDW.US iShares Trust 20260302 0 21.23 21.23 21.17 21.21 862600 21.21 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260302 0 32.27 32.31 32.02 32.11 154900 32.11 down up incorrect
IBUY.US Amplify Online Retail ETF 20260302 0 64.43 65.605 64.43 65.56 3500 65.56 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260302 0 88.57 89.425 88.57 89.09 2184800 89.09 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260302 0 38.69 39.1 38.66 38.9 49600 38.9 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260302 0 36.18 36.48 36.18 36.43 128500 36.43 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20260302 0 58.78 59.36 58.52 59.14 528100 59.14 up down incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260302 0 30.45 31.01 30.44 30.91 61647 30.91 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260302 0 42.08 42.55 42.03 42.3 51800 42.3 up down incorrect
IDRV.US iShares Trust 20260302 0 39.54 40.22 39.54 40.04 12200 40.04 up down incorrect
IDU.US iShares U.S. Utilities ETF 20260302 0 120.01 120.65 119.92 119.96 366600 119.96 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260302 0 15.46 15.48 15.28 15.44 42900 15.44 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260302 0 74.65 75.83 74.56 75.43 18992600 75.43 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260302 0 74.72 75.23 74.56 74.88 1245900 74.88 up up correct
IEV.US iShares Trust 20260302 0 72.23 72.77 72.03 72.44 288600 72.44 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260302 0 29.57 29.57 28.427 28.98 587398 28.98 down down correct
IFED.US IFED 20260302 0 43.814 43.814 43.814 43.814 100 43.814
IG.US Principal Exchange 20260302 0 20.89 20.98 20.89 20.9573 71513 20.9573 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260302 0 24.16 24.33 24.16 24.3 56000 24.193 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260302 0 50.87 50.96 50.78 50.94 1693200 50.94 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260302 0 122.15 125.09 122.07 124.79 1204100 124.79 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260302 0 43.02 43.89 42.94 43.55 272200 43.55 up up correct
IHDG.US WisdomTree Trust 20260302 0 50.84 51.15 50.82 51.01 218400 51.01 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260302 0 91.32 91.79 90.77 91.31 94900 91.31 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260302 0 45.71 46.07 45.4 46 182400 46 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260302 0 59.56 59.87 59.05 59.63 1580000 59.63 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260302 0 22 22 21.92 21.95 64500 21.95 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260302 0 24.86 24.88 24.86 24.88 1600 24.88 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260302 0 37.23 37.46 37.23 37.46 17501 37.46 up up correct
IJH.US iShares Trust 20260302 0 70.87 72.25 70.87 72.1 22807000 72.1 up up correct
IJJ.US iShares S&P Mid 20260302 0 138.62 140.97 138.25 140.6 153900 140.6 up up correct
IJK.US iShares S&P Mid 20260302 0 105.84 108.21 105.84 108.04 374900 108.04 up up correct
IJR.US iShares Core S&P Small 20260302 0 128.16 130.93 127.81 130.58 8442500 130.58 up up correct
IJS.US iShares S&P Small 20260302 0 121.36 123.78 121 123.41 255100 123.41 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260302 0 34.59 34.81 34.55 34.67 19100 34.67 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260302 0 93.66 95.035 93.66 94.85 14224 94.85 up up correct
ILCG.US iShares Morningstar Growth ETF 20260302 0 99.43 101.66 99.43 101.38 251200 101.38 up up correct
ILCV.US iShares Morningstar Value ETF 20260302 0 97.22 97.93 97.1 97.64 90900 97.64 up up correct
ILDR.US First Trust Exchange 20260302 0 30.64 31.22 30.46 31.128 160400 31.128 up up correct
ILF.US iShares Latin America 40 ETF 20260302 0 35.8 36.43 35.7 36.26 4210300 36.26 up up correct
ILTB.US iShares Trust 20260302 0 50.53 50.54 50.38 50.41 189200 50.41 down down correct
IMCB.US iShares Morningstar Mid 20260302 0 87.77 88.81 87.77 88.53 31900 88.53 up up correct
IMCG.US iShares Morningstar Mid 20260302 0 83.26 84.76 83.26 84.51 147200 84.51 up up correct
IMTB.US iShares Core 5 20260302 0 44.438 44.45 44.388 44.45 17900 44.45 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260302 0 51.44 52.045 51.414 51.9 966400 51.9 up up correct
INCO.US Columbia India Consumer ETF 20260302 0 61.79 62.19 61.76 61.81 37800 61.81 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260302 0 50 50.48 49.85 49.85 45100 49.85 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260302 0 40.38 41.165 40.38 40.96 7284 40.9307 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260302 0 54.98 55.17 54.51 55.15 233000 55.15 up down incorrect
INKM.US SSGA Active Trust 20260302 0 34.9 34.9 34.71 34.86 8000 34.86 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260302 0 24.44 24.46 24.42 24.44 109700 24.44
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260302 0 40.75 41.075 40.715 40.91 163700 40.91 up down incorrect
IOCT.US Innovator ETFs Trust 20260302 0 36.16 36.24 36.11 36.24 117384 36.24 up up correct
IOO.US iShares Global 100 ETF 20260302 0 125.74 127.49 125.74 126.98 280500 126.98 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260302 0 81.12 82.16 81.12 81.9 214900 81.9 up up correct
IPAY.US ETF Series Solutions 20260302 0 44.22 45.69 44.195 45.61 14500 45.61 up up correct
IPO.US Renaissance IPO ETF 20260302 0 42.71 43.78 42.71 43.72 42600 43.72 up up correct
IPOS.US Renaissance International IPO ETF 20260302 0 21.95 22.83 19.72 20.9 42900 20.9 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260302 0 33.26 33.59 33.26 33.46 112200 33.46 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260302 0 39.77 40.14 39.77 40.09 7600 40.09 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260302 0 48.72 49.08 48.68 48.88 1671400 48.88 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260302 0 37.993 37.993 37.993 37.993 200 37.993
IQSU.US IQ Candriam ESG US Equity ETF 20260302 0 54.275 54.459 54.24 54.459 2900 54.459 up up correct
ISCB.US iShares Morningstar Small 20260302 0 68.04 69.46 68.04 69.37 3800 69.37 up up correct
ISCF.US iShares Trust 20260302 0 44.9 45.19 44.85 45.03 98200 45.03 up up correct
ISCG.US iShares Morningstar Small 20260302 0 58.09 59.29 58.09 59.17 113800 59.17 up up correct
ISCV.US iShares Morningstar Small 20260302 0 72.39 73.24 72.06 73.23 18000 73.23 up up correct
ISRA.US VanEck Vectors Israel ETF 20260302 0 63.84 65.34 63.36 64.59 20400 64.59 up up correct
ISWN.US Amplify ETF Trust 20260302 0 22.8 22.839 22.8 22.839 1806 22.839 up up correct
ITAN.US Alpha Architect ETF Trust 20260302 0 37.44 37.66 37.3 37.66 5500 37.66 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20260302 0 57.21 58.7 57.21 58.619 41200 58.619 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260302 0 148.52 150.76 148.34 150.29 13707300 150.29 up down incorrect
IVE.US iShares Trust 20260302 0 220.7 222.59 220.24 221.85 1370300 221.85 up down incorrect
IVES.US ETF Managers Trust 20260302 0 29.15 29.983 29.08 29.91 591800 29.91 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260302 0 41.79 42.17 41.72 42.02 2356400 42.02 up up correct
IVOG.US Vanguard S&P Mid 20260302 0 131.29 134.28 131.29 133.88 26300 133.88 up up correct
IVOL.US Krane Shares Trust 20260302 0 19.04 19.04 18.89 18.95 182200 18.95 down down correct
IVOO.US Vanguard Admiral Funds 20260302 0 120.23 122.35 120.03 122.12 98200 122.12 up up correct
IVOV.US Vanguard S&P Mid 20260302 0 106.49 108.24 106.27 107.78 22900 107.78 up up correct
IVV.US iShares Core S&P 500 ETF 20260302 0 681.76 691.74 681.06 689.45 6344500 689.45 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20260302 0 117.88 120.18 117.73 119.77 9740500 119.77 up down incorrect
IWB.US iShares Russell 1000 ETF 20260302 0 372.3 377.82 372 376.68 1682500 376.68 up down incorrect
IWC.US iShares Micro 20260302 0 165.32 170.71 165.23 170.15 79300 170.15 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260302 0 223.79 225.77 223.46 225.15 3796300 225.15 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260302 0 54.19 54.4852 54.19 54.4852 191 54.4852 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260302 0 444.06 453.1 443.57 451.47 5909800 451.47 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260302 0 50.13 51.72 50.13 50.289 3400 50.289 up up correct
IWL.US iShares Russell Top 200 ETF 20260302 0 167.54 169.88 167.36 169.39 57300 169.39 up up correct
IWM.US iShares Trust 20260302 0 257.81 264.28 257.79 263.81 53495700 263.81 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260302 0 26.17 26.4483 26.17 26.4483 266 26.4483 up up correct
IWN.US iShares Russell 2000 Value ETF 20260302 0 195.19 199.29 195.1 198.95 737100 198.95 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260302 0 330 339.15 330 338.51 799300 338.51 up up correct
IWP.US iShares Russell Mid 20260302 0 134.57 137.3 134.55 136.78 793100 136.78 up up correct
IWR.US iShares Russell Mid 20260302 0 101.97 103.53 101.95 103.19 2700500 103.19 up up correct
IWS.US iShares Russell Mid 20260302 0 152.74 154.79 152.65 154.35 663200 154.35 up up correct
IWV.US iShares Russell 3000 ETF 20260302 0 386.66 392.36 386.27 391.12 391700 391.12 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260302 0 96.91 97.56 96.77 97.26 250700 97.26 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260302 0 259.03 264.25 258.75 263.32 618800 263.32 up up correct
IXC.US iShares Global Energy ETF 20260302 0 53.28 53.41 52.3 52.87 1738200 52.87 down down correct
IXG.US iShares Global Financials ETF 20260302 0 116.98 119.19 116.88 118.43 144100 118.43 up up correct
IXJ.US iShares Global Healthcare ETF 20260302 0 100.58 101.01 100.01 100.28 225300 100.28 down down correct
IXN.US iShares Global Tech ETF 20260302 0 104.82 107.32 104.53 106.96 262100 106.96 up up correct
IXP.US iShares Global Comm Services ETF 20260302 0 120.19 121.78 120.19 121.31 47100 121.31 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260302 0 101.18 102.39 101.18 102.11 324200 102.11 up up correct
IYE.US iShares U.S. Energy ETF 20260302 0 61.04 61.04 59.46 60.29 5373500 60.29 down down correct
IYF.US iShares U.S. Financials ETF 20260302 0 120.79 123.21 120.47 122.54 450500 122.54 up up correct
IYG.US iShares U.S. Financial Services ETF 20260302 0 84.52 86.23 84.37 85.68 88100 85.68 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20260302 0 66.35 66.63 65.89 66.08 3470600 66.08 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260302 0 77.29 77.51 76.7 76.77 713400 76.77 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20260302 0 188.43 189.81 186.84 189.59 117100 189.59 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260302 0 100.47 101.8 100.11 101.54 12055700 101.54 up up correct
IYW.US iShares U.S. Technology ETF 20260302 0 187.18 191.83 186.82 191.17 3828500 191.17 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260302 0 165.21 167.66 165 167.16 30000 167.16 up up correct
JAAA.US Janus Detroit Street Trust 20260302 0 50.35 50.5 50.33 50.44 9260000 50.44 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260302 0 46.77 46.8 46.7286 46.79 30759 46.79 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260302 0 55.78 56.14 55.78 56.124 2800 56.124 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260302 0 1.15 1.26 1.14 1.18 3446304 23.6 up up correct
JEPI.US J.P. Morgan Exchange 20260302 0 59.14 59.575 59.029 59.38 4873700 59.38 up up correct
JETS.US U.S. Global Jets ETF 20260302 0 27.24 27.95 27.07 27.7 5357900 27.7 up up correct
JHCB.US John Hancock Exchange 20260302 0 21.62 21.63 21.59 21.62 7800 21.62
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260302 0 36.68 37.16 36.68 36.97 81800 36.97 up up correct
JHMB.US John Hancock Exchange 20260302 0 22.52 22.52 22.42 22.45 72900 22.45 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260302 0 44.75 45.11 44.63 44.92 74800 44.92 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260302 0 81.49 82.56 81.49 82.34 16600 82.34 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260302 0 70.38 71.446 70.22 71.22 299600 71.22 up up correct
JHMU.US John Hancock Exchange 20260302 0 26.62 26.62 26.52 26.546 8000 26.546 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260302 0 44.98 45.77 44.91 45.66 84200 45.66 up up correct
JIG.US J.P. Morgan Exchange 20260302 0 79.48 80.62 79.44 80.31 25900 80.31 up up correct
JIGB.US J.P. Morgan Exchange 20260302 0 45.9701 46 45.9701 45.9826 1020 45.9826 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260302 0 93.66 95.035 93.66 94.85 14224 94.85 up up correct
JKE.US iShares Morningstar Growth ETF 20260302 0 99.43 101.66 99.43 101.38 251231 101.38 up up correct
JKF.US iShares Morningstar Value ETF 20260302 0 97.22 97.93 97.1 97.64 90921 97.64 up up correct
JKG.US iShares Morningstar Mid 20260302 0 87.77 88.81 87.765 88.53 31910 88.53 up down incorrect
JKJ.US iShares Morningstar Small 20260302 0 68.04 69.46 68.04 69.37 3821 69.37 up down incorrect
JKK.US iShares Morningstar Small 20260302 0 58.09 59.29 58.09 59.17 113755 59.17 up down incorrect
JMBS.US Janus Henderson Mortgage 20260302 0 46.15 46.17 46.06 46.11 651800 46.11 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260302 0 70.28 71.6 70.28 71.45 137100 71.45 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260302 0 96.4 96.83 96.4 96.68 6697400 96.68 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260302 0 360 363.55 328.68 351.87 302200 351.87 down down correct
JOJO.US Tidal ETF Trust 20260302 0 16.21 16.21 16.06 16.1 7400 16.048 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260302 0 57.97 59.96 57 59.66 389600 59.66 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260302 0 65.64 66.09 65.49 65.91 66200 65.91 up up correct
JPIE.US J.P. Morgan Exchange 20260302 0 46.3 46.33 46.29 46.32 1628900 46.32 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260302 0 75.21 75.77 75.21 75.574 15800 75.574 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260302 0 40.4 40.49 40.378 40.49 6500 40.49 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260302 0 118.99 120.06 118.99 119.8633 7017 119.8633 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260302 0 54.11 55.2 54 55.08 26100 55.08 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260302 0 136.42 137.478 136.148 137.17 6000 137.17 up up correct
JPXN.US iShares JPX 20260302 0 96.86 97.87 96.53 97.72 212800 97.72 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260302 0 63.87 64.66 63.87 64.42 3961600 64.42 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260302 0 47.6 47.6 47.562 47.59 133800 47.59 down down correct
JSTC.US Tidal ETF Trust 20260302 0 20.56 20.81 20.56 20.79 36200 20.79 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260302 0 61.93 62.28 61.894 62.08 1659 62.08 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260302 0 96.72 97.79 96.72 97.38 18700 97.38 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260302 0 50.97 51.57 50.97 51.45 25800 51.45 up up correct
JXI.US iShares Global Utilities ETF 20260302 0 88.36 88.975 88.2 88.62 84304 88.62 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260302 0 32.4 33.07 32.4 33.07 10701 33.07 up down incorrect
KBA.US KraneShares Trust 20260302 0 30.7 30.9 30.66 30.85 83700 30.85 up down incorrect
KBE.US SPDR S&P Bank ETF 20260302 0 60.04 62.28 59.59 61.89 3181900 61.89 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260302 0 15.03 15.03 14.95 14.9994 29307 14.9994 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260302 0 142.31 147.17 142.31 146.66 20600 146.66 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260302 0 24.42 24.89 24.42 24.871 10400 24.871 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260302 0 44.09 44.95 44.09 44.74 24500 44.74 up down incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20260302 0 22.9 23 22.9 22.925 1000 22.925 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260302 0 27.12 27.406 27.12 27.38 4500 27.38 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260302 0 24.57 24.612 24.56 24.612 3711 24.612 up up correct
KIE.US SPDR S&P Insurance ETF 20260302 0 57.82 58.975 57.74 58.68 3034849 58.68 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260302 0 55.99 56.28 55.99 56.2342 1282 56.2342 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260302 0 27.1 27.29 27.08 27.25 136700 27.25 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260302 0 12.567 12.59 12.567 12.59 385 12.59 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260302 0 122.208 122.208 122.208 122.208 100 122.208
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260302 0 21.76 22.52 21.35 21.52 7380500 21.52 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260302 0 61.49 62.97 61.49 62.89 88700 62.89 up up correct
KONG.US ETF Opportunities Trust 20260302 0 30.69 30.946 30.69 30.946 6500 30.946 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260302 0 47.65 47.67 47.57 47.6555 65400 47.4641 up up correct
KORU.US Direxion Shares ETF Trust 20260302 0 540.35 605.85 534.77 584.99 919000 584.99 up up correct
KRBN.US KraneShares Global Carbon ETF 20260302 0 29.06 29.55 29.06 29.37 10600 29.37 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260302 0 65.7 68.19 65.12 67.76 27421900 67.76 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260302 0 36.3 36.745 36.3 36.58 1723700 36.58 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260302 0 20.55 20.82 20.55 20.73 293000 20.73 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260302 0 17.22 17.352 17.1 17.34 46100 17.34 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260302 0 26.49 26.57 26.49 26.54 3300 26.54 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20260302 0 30.155 30.775 30.06 30.65 22114800 30.65 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20260302 0 72.59 72.78 72.2 72.25 173500 72.25 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260302 0 18.77 19.04 17.73 18.08 2803100 18.08 down up incorrect
LABU.US Direxion Shares ETF Trust 20260302 0 162.99 172.14 159.41 169.5 779300 169.5 up down incorrect
LCR.US Leuthold Core ETF 20260302 0 38.88 38.885 38.63 38.839 37200 38.839 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260302 0 58.56 59.162 58.56 59 5800 59 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260302 0 73.62 74.427 73.62 74.224 38000 74.224 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260302 0 96.15 96.15 95.93 96.01 51500 96.01 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260302 0 42.43 42.6 42.43 42.52 461800 42.52 up down incorrect
LGH.US HCM Defender 500 Index ETF 20260302 0 60.67 61.8108 60.67 61.59 22272 61.59 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260302 0 188.22 189.91 188.22 189.53 20300 189.53 up down incorrect
LGOV.US First Trust Exchange 20260302 0 22.33 22.334 22.233 22.27 241100 22.27 down up incorrect
LIT.US Global X Funds 20260302 0 73.5 75.37 73.08 75.22 398200 75.22 up up correct
LOPP.US Gabelli ETFs Trust 20260302 0 36.52 36.9471 36.52 36.9471 387 36.9471 up up correct
LOUP.US Innovator ETFs Trust 20260302 0 74 75.8699 74 74.97 8535 74.97 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260302 0 110.84 110.98 110.68 110.92 54854633 110.92 up up correct
LQDB.US iShares Trust 20260302 0 87.43 87.6 87.36 87.555 29900 87.555 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260302 0 92.45 92.81 92.45 92.68 38082 92.245 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260302 0 68.37 69.467 68.37 69.26 310200 69.26 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260302 0 39.94 41.224 39.94 41.224 4000 41.224 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260302 0 47.07 47.57 47.045 47.57 8120 47.57 up up correct
LSAT.US Two Roads Shared Trust 20260302 0 39.76 40.26 39.76 40.229 5802 40.229 up up correct
LTL.US ProShares Ultra Telecommunications 20260302 0 27.53 28.13 27.445 28.0831 4451 28.0831 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260302 0 53.48 53.48 53.04 53.24 69800 53.24 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260302 0 56.3552 56.3552 56.3552 56.3552 117 56.3552
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260302 0 20.7 20.7 20.66 20.685 2431 20.685 down down correct
MBOX.US Freedom Day Dividend ETF 20260302 0 38.149 38.401 38.149 38.401 3700 38.401 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260302 0 20.94 20.94 20.88 20.88 3500 20.88 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260302 0 647.48 659.72 647.08 658.36 1670700 658.36 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260302 0 101.12 103.24 101.12 103.02 64800 103.02 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260302 0 89.31 90.77 89.15 90.46 67400 90.46 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260302 0 637.16 659.94 634.5 653.56 9816100 653.56 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260302 0 35.94 36.842 34.9 36.06 49700 36.06 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260302 0 42.15 42.47 42.15 42.347 18500 42.347 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260302 0 27.06 27.51 27.06 27.39 14900 27.39 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260302 0 60.62 61.08 60.62 60.937 7000 60.937 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260302 0 246.13 249.86 246.13 249.14 139100 249.14 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260302 0 381.53 389.43 380.75 388.07 561800 388.07 up up correct
MGV.US Vanguard World Fund 20260302 0 152.19 153.16 151.87 152.71 215700 152.71 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260302 0 65.55 65.976 65.55 65.976 2300 65.9584 up up correct
MIDE.US DBX ETF Trust 20260302 0 35.54 35.839 35.54 35.839 1500 35.839 up up correct
MIDU.US Direxion Shares ETF Trust 20260302 0 61.24 64.64 61.22 64.34 42800 64.34 up up correct
MINO.US PIMCO ETF Trust 20260302 0 46.02 46.02 45.88 45.894 132400 45.894 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260302 0 100.36 100.37 100.34 100.36 2029300 100.36
MJ.US ETFMG Alternative Harvest ETF 20260302 0 25.73 25.8 24.78 24.78 64190 24.78 down down correct
MLPA.US Global X MLP ETF 20260302 0 54 54.3 53.53 54.25 266700 54.25 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260302 0 28.99 29.098 28.95 29.098 1500 29.098 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260302 0 72.27 72.27 71.3113 71.3113 753 71.3113 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260302 0 72.5 73.1 71.65 72.81 579300 72.81 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260302 0 24.36 24.36 24.25 24.28 65200 24.28 down down correct
MMIT.US IndexIQ Active ETF Trust 20260302 0 24.7 24.7 24.64 24.66 256300 24.66 down down correct
MMLG.US First Trust Exchange 20260302 0 32.84 33.23 32.84 33.15 11257 33.15 up up correct
MMSC.US MMSC 20260302 0 25.494 25.66 25.32 25.6 5700 25.6 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260302 0 291.96 296.2542 291.96 296.2542 614 296.2542 up up correct
MNA.US IQ Merger Arbitrage ETF 20260302 0 36.13 36.3148 36.13 36.3 56358 36.3 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260302 0 85.43 85.43 84.65 85.2 252400 85.2 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260302 0 10.58 10.88 10.45 10.81 1567200 10.81 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260302 0 59.344 59.344 59.344 59.344 42 59.344
MSOS.US AdvisorShares Pure US Cannabis ETF 20260302 0 3.78 3.786 3.61 3.63 10768500 3.63 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260302 0 44.92 44.97 44.875 44.895 5200 44.895 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260302 0 38.535 38.535 38.535 38.535 100 38.535
MUB.US iShares Trust 20260302 0 108.35 108.56 108.19 108.27 3118100 108.27 down down correct
MUNI.US PIMCO ETF Trust 20260302 0 53.13 53.15 53.06 53.08 221900 53.08 down down correct
MUSI.US American Century Multisector Income ETF 20260302 0 44.53 44.57 44.49 44.565 10700 44.3755 up up correct
MUST.US Columbia Multi 20260302 0 20.97 21.02 20.93 20.99 21500 20.99 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260302 0 14.6 14.98 14.594 14.911 2100 14.8161 up up correct
MVV.US ProShares Ultra MidCap400 20260302 0 79.4 82.45 79.4 82.18 28100 82.18 up up correct
MXI.US iShares Global Materials ETF 20260302 0 115.38 115.91 114.43 115.88 34000 115.88 up up correct
MYY.US ProShares Short MidCap400 20260302 0 16.33 16.33 16.13 16.15 1500 16.15 down down correct
MZZ.US ProShares UltraShort MidCap400 20260302 0 6.72 6.72 6.69 6.69 600 6.69 down down correct
NACP.US Impact Shares Trust I 20260302 0 50.36 51.03 50.36 50.98 3100 50.98 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260302 0 61.64 62.023 59.04 60.68 1837200 60.68 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260302 0 86.58 86.58 85.21 86.18 72000 86.18 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20260302 0 36.517 36.517 36.517 36.517 100 36.517
NERD.US Listed Funds Trust 20260302 0 21.23 21.4801 21.23 21.4584 850 21.4584 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260302 0 26.57 26.941 26.57 26.941 6100 26.941 up down incorrect
NFLT.US Virtus Newfleet Multi 20260302 0 23.19 23.19 23.075 23.19 57800 23.19
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260302 0 66.43 66.98 66.4 66.8 57200 66.8 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260302 0 146.3 154.26 146.15 153.83 610972 153.83 up up correct
NORW.US Global X MSCI Norway ETF 20260302 0 35.96 36.56 35.79 36.11 49000 36.11 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260302 0 38.895 39 37.012 37.012 6600 37.012 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260302 0 34.5 34.825 31.4 33.58 669500 33.58 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260302 0 43.24 43.68 43.24 43.616 8600 43.616 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260302 0 47.12 47.37 47.02 47.191 13400 47.191 up up correct
NTSX.US WisdomTree Trust 20260302 0 54.83 55.36 54.83 55.3 49100 55.3 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260302 0 21.33 21.335 21.32 21.335 5300 21.335 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260302 0 22.59 22.59 22.525 22.545 99400 22.545 down down correct
NUGO.US Nushares ETF Trust 20260302 0 37.7 37.97 37.65 37.88 395000 37.88 up up correct
NUGT.US Direxion Shares ETF Trust 20260302 0 317.07 320.79 288.51 310.23 884600 310.23 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260302 0 21.44 21.473 21.42 21.465 10300 21.465 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260302 0 23.415 23.43 23.415 23.425 5843 23.425 up up correct
NWLG.US Nuveen Winslow Large 20260302 0 35.9705 35.9705 35.9705 35.9705 28 35.9705
NYF.US iShares New York Muni Bond ETF 20260302 0 54.27 54.32 54.19 54.24 196300 54.24 down down correct
OALC.US Unified Series Trust 20260302 0 35.6 36.17 35.6 36.06 12300 36.06 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260302 0 29.68 29.96 29.68 29.899 11700 29.899 up up correct
OCIO.US ClearShares OCIO ETF 20260302 0 35.66 35.668 35.66 35.668 300 35.668 up up correct
OEF.US iShares S&P 100 ETF 20260302 0 330.78 336.16 330.64 334.94 840000 334.94 up up correct
OGCP.US Empire State Realty OP L.P 20260302 0 5.56 5.56 5.56 5.56 534 5.5214
OIH.US VanEck Vectors ETF Trust 20260302 0 406 406.12 388.32 395.43 976700 395.43 down down correct
OILU.US Bank of Montreal 20260302 0 46.12 46.12 41.64 43.59 1358700 43.59 down up incorrect
OND.US ProShares Trust 20260302 0 35.51 36.183 35.51 36.183 1100 36.183 up down incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260302 0 140.321 141.08 140.2195 140.9276 2617 140.9276 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260302 0 141.72 143.375 141.72 143 8500 143 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260302 0 125.6 126.53 125.123 126.25 9800 126.25 up up correct
ONLN.US ProShares Online Retail ETF 20260302 0 54.2 55.32 54.16 55.18 8100 55.18 up up correct
ONOF.US Global X Funds 20260302 0 37.49 37.87 37.49 37.73 4000 37.73 up up correct
OPER.US ETF Series Solutions 20260302 0 100.12 100.12 100.061 100.075 6200 100.075 down down correct
OUNZ.US VanEck Merk Gold Trust 20260302 0 51.32 51.52 50.61 51.3 1681100 51.3 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260302 0 20.9 20.9 20.8301 20.8748 6283 20.8748 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260302 0 31.38 31.7 31.38 31.59 40232 31.59 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260302 0 52.38 53.42 52.38 53.222 63700 53.222 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260302 0 39.29 39.51 39.29 39.421 100700 39.421 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260302 0 21.98 21.98 21.869 21.875 2400 21.875 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260302 0 38.43 38.465 38.43 38.465 1000 38.465 up up correct
OVT.US Listed Funds Trust 20260302 0 22.14 22.16 22.08 22.125 8400 22.125 down down correct
OWNS.US Impact Shares Trust I 20260302 0 17.76 17.84 17.736 17.745 16000 17.745 down down correct
PAB.US PGIM ETF Trust 20260302 0 43.09 43.17 43.042 43.17 14259 43.17 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260302 0 55.38 55.761 55.38 55.64 4400 55.538 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260302 0 159.36 162 158.53 160.96 260500 160.96 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260302 0 50.8 50.91 50.8 50.91 500 50.8225 up up correct
PBD.US Invesco Global Clean Energy ETF 20260302 0 18.15 18.55 18.15 18.45 148400 18.45 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260302 0 80.97 81.48 80.74 81.34 8048 81.34 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260302 0 50.88 50.88 50.27 50.54 78021 50.54 down down correct
PBP.US Invesco Exchange 20260302 0 22.67 22.9 22.67 22.87 79700 22.87 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260302 0 31.56 33.25 31.5 33.17 1309700 33.17 up down incorrect
PCEF.US Invesco Exchange 20260302 0 19.98 20.09 19.95 20.03 117000 20.03 up down incorrect
PCY.US Invesco Exchange 20260302 0 21.81 21.98 21.77 21.84 290100 21.84 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260302 0 46.68 47.08 46.65 46.85 28600 46.85 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260302 0 60.59 61.12 60.42 60.89 42800 60.89 up up correct
PEXL.US Pacer Funds Trust 20260302 0 62.39 62.8466 62.39 62.8466 1787 62.8305 up up correct
PFFA.US ETFis Series Trust I 20260302 0 21.37 21.46 21.32 21.43 900100 21.43 up up correct
PFFD.US Global X U.S. Preferred ETF 20260302 0 19.09 19.23 19.077 19.19 547200 19.19 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260302 0 8.42 8.42 8.41 8.41 175 8.3109 down down correct
PFFR.US ETFis Series Trust I 20260302 0 17.9 18.095 17.8 17.81 53856 17.81 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260302 0 22.29 22.43 22.29 22.42 41765 22.42 up up correct
PFIG.US Invesco Exchange 20260302 0 24.33 24.37 24.32 24.36 36900 24.36 up up correct
PFIX.US Simplify Exchange Traded Funds 20260302 0 41.59 42.54 41.51 42.21 976600 42.21 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260302 0 19.6 19.73 19.6 19.68 195800 19.68 up up correct
PFUT.US Putnam Sustainable Future ETF 20260302 0 24.63 24.91 24.63 24.85 1700 24.85 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260302 0 18.2 18.31 18.15 18.27 530100 18.27 up up correct
PGF.US Invesco Financial Preferred ETF 20260302 0 14.24 14.37 14.24 14.37 115100 14.37 up up correct
PGHY.US Invesco Exchange 20260302 0 19.88 20.14 19.85 19.88 115600 19.88
PGRO.US Putnam Focused Large Cap Growth ETF 20260302 0 42.2 42.8 42.2 42.695 16600 42.695 up up correct
PGX.US Invesco Preferred ETF 20260302 0 11.36 11.42 11.35 11.38 5831000 11.38 up up correct
PHB.US Invesco Exchange 20260302 0 18.46 18.535 18.46 18.52 31007 18.52 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260302 0 38.18 38.22 38.07 38.22 1800 38.22 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260302 0 35.27 35.39 35.26 35.34 158300 35.34 up up correct
PHYS.US Sprott Physical Gold Trust 20260302 0 40.75 40.91 40.09 40.7 6801400 40.7 down down correct
PICB.US Invesco Exchange 20260302 0 23.99 24.05 23.88 23.98 176600 23.98 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260302 0 95.72 95.72 95.72 95.72 12 95.72
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260302 0 12.22 12.8 12.045 12.78 388800 12.78 up up correct
PIN.US Invesco India ETF 20260302 0 23.01 23.0999 22.78 23 19419 23 down down correct
PINK.US Simplify Exchange Traded Funds 20260302 0 35.79 36.289 35.79 36.19 102200 36.19 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260302 0 107.66 108.9 107.66 108.85 8500 108.85 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260302 0 107.01 108.39 106.07 108.01 21200 108.01 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260302 0 35.74 36.04 35.74 35.93 1057 35.93 up up correct
PLTM.US GraniteShares Platinum Trust 20260302 0 22.09 22.25 21.71 22.17 462700 22.17 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260302 0 184.07 186.3 182.92 185.59 660400 185.59 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260302 0 208.57 210.18 204.83 209.78 544100 209.78 up up correct
PQDI.US Principal Exchange 20260302 0 19.6 19.65 19.59 19.605 7900 19.605 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260302 0 19.11 19.11 19.09 19.09 181900 19.09 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260302 0 49.3 49.79 49.28 49.67 645000 49.67 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260302 0 97.29 100.99 97.07 100.8 563600 100.8 up up correct
PSIL.US PSIL 20260302 0 16.54 17.32 16.54 17.17 12900 17.17 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260302 0 31.86 32.15 31.84 32.11 84600 32.11 up down incorrect
PSLV.US Sprott Physical Silver Trust 20260302 0 29.56 30.14 28.57 29.74 29324500 29.74 up up correct
PSP.US Invesco Exchange 20260302 0 59.21 60.5 59.03 60.17 238000 60.17 up up correct
PSQ.US ProShares Trust 20260302 0 31.17 31.22 30.62 30.71 11228700 30.71 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260302 0 100.08 100.11 99.99 99.99 2300 99.99 down down correct
PST.US ProShares UltraShort 7 20260302 0 21.65 21.7 21.65 21.68 8600 21.68 up up correct
PTBD.US Pacer Funds Trust 20260302 0 19.27 19.336 19.27 19.33 84200 19.33 up up correct
PTEST.US X 20260302 0 24.97 24.97 24.97 24.97 21030 24.97
PTIN.US Pacer Trendpilot International ETF 20260302 0 34.76 35.21 34.76 35.05 22300 35.05 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260302 0 49.61 49.62 49.6 49.61 4226500 49.61
PUTW.US WisdomTree Trust 20260302 0 33.15 33.47 33.0516 33.26 131834 33.26 up up correct
PVI.US Invesco Exchange 20260302 0 24.67 24.77 24.67 24.76 3800 24.76 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260302 0 133.64 135.76 133.64 135.29 56800 135.29 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260302 0 70.97 71.39 70.89 71.28 26800 71.28 up up correct
PWZ.US Invesco Exchange 20260302 0 24.56 24.56 24.46 24.5 153100 24.5 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260302 0 34.83 34.83 33.78 34.53 18700 34.53 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260302 0 74.32 75.07 74.2 74.84 210100 74.84 up down incorrect
PXH.US Invesco Exchange 20260302 0 28.01 28.34 28 28.19 244400 28.19 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260302 0 43.48 43.48 41.39 42.19 55100 42.19 down up incorrect
PZA.US Invesco Exchange 20260302 0 23.59 23.59 23.48 23.5 728100 23.5 down down correct
PZT.US Invesco Exchange 20260302 0 22.63 22.65 22.55 22.56 57100 22.56 down up incorrect
QAI.US IQ Hedge Multi 20260302 0 34.7 34.89 34.69 34.8 147700 34.8 up down incorrect
QARP.US DBX ETF Trust 20260302 0 61.74 62.062 61.74 62.062 800 62.062 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260302 0 83.22 84.22 83.22 84.05 3900 84.05 up up correct
QDF.US FlexShares Trust 20260302 0 82.53 83.73 82.53 83.46 86400 83.46 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260302 0 38.55 38.55 38.33 38.483 2200 38.39 down down correct
QDPL.US Pacer Funds Trust 20260302 0 41.91 42.45 41.91 42.29 278600 42.29 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260302 0 97.83 98.394 97.25 97.95 51700 97.95 up up correct
QEMM.US SPDR Index Shares Funds 20260302 0 73.2 73.7 73.03 73.42 5200 73.42 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260302 0 109.86 111.5296 109.86 111.1 180123 111.0737 up up correct
QID.US ProShares UltraShort QQQ 20260302 0 21.32 21.38 20.57 20.69 24429300 20.69 down down correct
QINT.US American Century Quality Diversified International ETF 20260302 0 69.1 69.58 69.02 69.31 31988 69.2599 up up correct
QLD.US ProShares Ultra QQQ 20260302 0 66.06 68.54 65.87 68.13 4495300 68.13 up up correct
QLTA.US iShares Aaa 20260302 0 48.3 48.32 48.21 48.31 244000 48.31 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260302 0 75.12 75.54 75.12 75.35 5300 75.35 up up correct
QLVD.US FlexShares Developed Markets ex 20260302 0 34.35 34.37 34.24 34.315 1000 34.315 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260302 0 31.47 31.573 31.44 31.573 900 31.573 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260302 0 45.385 45.63 45.33 45.5936 24892 45.5936 up up correct
QQH.US HCM Defender 100 Index ETF 20260302 0 73.23 75.296 73.23 75.06 72500 75.06 up down incorrect
QQQE.US Direxion NASDAQ 20260302 0 102.51 104.04 102.51 103.72 199400 103.72 up down incorrect
QRFT.US QRAFT AI 20260302 0 61.76 62.61 61.76 62.53 2700 62.53 up down incorrect
QTUM.US Defiance Quantum ETF 20260302 0 114.17 116.75 113.88 116.64 261900 116.64 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260302 0 59.667 59.667 59.667 59.667 100 59.667
QUS.US SPDR MSCI USA StrategicFactors ETF 20260302 0 180.395 181.078 180.01 180.47 14800 180.47 up up correct
QVML.US Invesco Exchange 20260302 0 40.16 40.444 40.16 40.444 800 40.444 up up correct
QVMM.US Invesco Exchange 20260302 0 33.6 33.749 33.6 33.749 400 33.749 up up correct
QVMS.US Invesco Exchange 20260302 0 30.78 30.78 30.78 30.78 100 30.78
QWLD.US SPDR MSCI World StrategicFactors ETF 20260302 0 150.04 150.79 150.04 150.517 1700 150.517 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20260302 0 41.8 42.035 41.58 41.97 338700 41.97 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260302 0 43.409 43.57 43.409 43.57 7000 43.57 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260302 0 75.37 75.38 75.14 75.35 218400 75.35 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260302 0 20.83 21.6 20.82 21.6 12300 21.6 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260302 0 56.38 56.85 56.03 56.76 37084 56.76 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260302 0 38.77 39.01 38.77 39.01 800 39.01 up up correct
RECS.US Columbia ETF Trust I 20260302 0 40.47 41.085 40.32 40.98 477500 40.98 up up correct
REET.US iShares Global REIT ETF 20260302 0 26.97 27.305 26.92 27.24 1760500 27.24 up up correct
REK.US ProShares Short Real Estate 20260302 0 16.03 16.03 15.93 15.93 5300 15.93 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260302 0 9 9.28 8.82 9.2 539700 9.2 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260302 0 29.64 29.94 29.61 29.89 40485 29.89 up up correct
REW.US ProShares UltraShort Technology 20260302 0 12.12 12.12 11.52 11.58 69600 11.58 down down correct
REZ.US iShares Trust 20260302 0 89.44 90.44 89.14 90.11 67100 90.11 up up correct
RFCI.US ALPS ETF Trust 20260302 0 22.77 22.78 22.7201 22.78 864 22.78 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260302 0 63.81 64.489 63.71 64.489 1200 64.489 up up correct
RFFC.US RiverFront Dynamic US Flex 20260302 0 70.3793 70.3793 70.3698 70.3698 855 70.3698 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260302 0 58.05 59.05 58.05 59.02 18100 59.02 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260302 0 134.1 135.58 133.6 135.34 3900 135.34 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260302 0 63.17 64.1 63.075 63.93 306447 63.93 up up correct
RHRX.US Starboard Investment Trust 20260302 0 19.48 19.6 19.48 19.595 3600 19.595 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260302 0 33.13 33.13 32.7458 32.77 91249 32.77 down down correct
RHTX.US Starboard Investment Trust 20260302 0 19.91 19.9659 19.7934 19.9659 210 19.9659 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260302 0 9.5 9.7 9.462 9.67 77800 9.67 up up correct
RIGS.US RiverFront Strategic Income Fund 20260302 0 23.34 23.34 22.64 23.01 15100 23.01 down down correct
RINF.US ProShares Inflation Expectations ETF 20260302 0 31.91 31.9699 31.9 31.9371 4452 31.9371 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260302 0 30.06 30.419 30.06 30.399 2900 30.399 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260302 0 35.45 35.8 35.45 35.76 36700 35.76 up up correct
RLY.US SSGA Active Trust 20260302 0 36.36 36.36 36.08 36.31 779800 36.31 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260302 0 32.79 33.08 32.71 32.983 19400 32.983 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260302 0 76.72 78.149 76.5 78.01 191800 78.01 up up correct
RODM.US Lattice Strategies Trust 20260302 0 40.49 40.9 40.4 40.78 85600 40.78 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260302 0 103.89 107.55 103.89 107.55 21700 107.55 up up correct
ROM.US ProShares Trust 20260302 0 84.07 87.64 83.5 87.06 31000 87.06 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260302 0 50 50.685 50 50.67 16500 50.67 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260302 0 61.36 61.884 61.342 61.71 13900 61.71 up up correct
RPAR.US RPAR Risk Parity ETF 20260302 0 23.52 23.56 23.46 23.556 11700 23.556 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260302 0 48.93 49.71 48.93 49.5 718000 49.5 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260302 0 111.93 112.28 111.19 112.17 65200 112.17 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260302 0 203.34 205.24 202.84 204.59 22037000 204.59 up up correct
RSPE.US Invesco Exchange 20260302 0 31.35 31.661 31.35 31.557 20000 31.557 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260302 0 40.22 40.35 39.92 40.3263 32846 40.3263 up up correct
RVNU.US DBX ETF Trust 20260302 0 25.02 25.02 24.88 24.94 8200 24.94 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260302 0 51.85 52.68 51.7 52.47 107900 52.47 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260302 0 133.83 135.54 133.37 135.16 25500 135.16 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260302 0 120.21 121.13 120.2 120.86 225700 120.86 up up correct
RWM.US ProShares Short Russell2000 20260302 0 15.71 15.71 15.33 15.36 25032100 15.36 down down correct
RWO.US SPDR Index Shares Funds 20260302 0 49.25 49.86 49.25 49.48 44100 49.48 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260302 0 107.56 108.92 107.03 108.59 361400 108.59 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260302 0 29.77 29.9 29.51 29.75 185700 29.75 down down correct
RXD.US ProShares UltraShort Health Care 20260302 0 8.6 8.75 8.6 8.71 3600 8.71 up up correct
RXI.US iShares Trust 20260302 0 200.36 201.99 200.3 201.46 5000 201.46 up up correct
RXL.US ProShares Ultra Health Care 20260302 0 53.86 54.46 53.4 53.73 10563 53.73 down down correct
RYJ.US Invesco Raymond James SB 20260302 0 78.75 79.338 78.75 79.338 1653 79.338 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260302 0 58.47 59.51 58.47 59.51 2800 59.51 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260302 0 128.94 130.68 128.94 130.56 2400 130.56 up up correct
SAA.US ProShares Trust 20260302 0 29.19 30.19 28.94 30.04 4900 30.04 up up correct
SAEF.US Schwab Strategic Trust 20260302 0 29.23 29.8138 29.23 29.8138 14491 29.8138 up down incorrect
SBB.US ProShares Short SmallCap600 20260302 0 12.96 12.96 12.56 12.6 4600 12.6 down up incorrect
SBIO.US ALPS ETF Trust 20260302 0 50.42 51.025 50.205 50.88 11529 50.88 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260302 0 15.72 15.72 15.37 15.4 10100 15.4 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260302 0 52.3092 52.3092 52.3092 52.3092 164 52.3092
SCHA.US Schwab U.S. Small 20260302 0 30.11 30.79 30.11 30.72 3843800 30.72 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260302 0 26.19 26.6 26.18 26.52 12711100 26.52 up down incorrect
SCHC.US Schwab Strategic Trust 20260302 0 50.67 51 50.49 50.89 682000 50.89 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260302 0 31.92 31.95 31.61 31.86 24565200 31.86 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260302 0 34.54 34.98 34.54 34.84 3625800 34.84 up down incorrect
SCHF.US Schwab Strategic Trust 20260302 0 26.41 26.68 26.37 26.58 11954200 26.58 up up correct
SCHG.US Schwab Strategic Trust 20260302 0 30.35 30.93 30.26 30.82 29987300 30.82 up up correct
SCHH.US Schwab U.S. REIT ETF 20260302 0 22.93 23.19 22.83 23.13 11199700 23.13 up up correct
SCHI.US Schwab 5 20260302 0 23.04 23.06 23.002 23.05 2808900 23.05 up up correct
SCHJ.US Schwab 1 20260302 0 24.91 24.91 24.88 24.89 207300 24.89 down down correct
SCHK.US Schwab 1000 ETF 20260302 0 32.69 33.192 32.675 33.1 3328900 33.1 up up correct
SCHM.US Schwab U.S. Mid 20260302 0 32.56 33.14 32.55 33.06 1432600 33.06 up up correct
SCHO.US Schwab Short 20260302 0 24.37 24.37 24.34 24.35 3470500 24.35 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260302 0 26.95 26.95 26.83 26.9 3300200 26.9 down down correct
SCHQ.US Schwab Long 20260302 0 32.57 32.57 32.353 32.435 1056100 32.435 down down correct
SCHR.US Schwab Strategic Trust 20260302 0 25.27 25.27 25.18 25.22 2842100 25.22 down down correct
SCHV.US Schwab Strategic Trust 20260302 0 32 32.26 31.95 32.15 5115900 32.15 up up correct
SCHX.US Schwab U.S. Large 20260302 0 26.76 27.16 26.74 27.08 23673600 27.08 up up correct
SCHY.US Schwab Strategic Trust 20260302 0 33.35 33.49 33.19 33.37 1013800 33.37 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260302 0 23.57 23.6 23.51 23.55 2354800 23.55 down down correct
SCJ.US iShares MSCI Japan Small 20260302 0 104.37 104.58 103.64 104 172100 104 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260302 0 12.64 13.32 12.55 12.91 9318600 12.91 up up correct
SCRD.US SCRD 20260302 0 42.0334 42.0334 42.0334 42.0334 122 42.0334
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260302 0 24.93 24.93 24.575 24.78 109600 24.78 down down correct
SDD.US ProShares UltraShort SmallCap600 20260302 0 10.84 10.84 10.56 10.62 3600 10.62 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260302 0 32.97 33.359 32.97 33.24 16800 33.0965 up up correct
SDIV.US Global X SuperDividend ETF 20260302 0 26.12 26.44 26.01 26.34 2045800 26.14 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260302 0 66.92 67.22 66.78 67.14 16000 67.14 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260302 0 31.25 31.29 30.02 30.35 10634700 30.35 down down correct
SDP.US ProShares UltraShort Utilities 20260302 0 10.03 10.2 10.03 10.2 9800 10.2 up up correct
SDS.US ProShares UltraShort S&P500 20260302 0 69.81 69.95 67.85 68.3 3698300 68.3 down down correct
SDY.US SPDR S&P Dividend ETF 20260302 0 155.33 156.39 154.82 155.9 210700 155.9 up up correct
SEF.US ProShares Short Financials 20260302 0 33.43 33.43 32.77 32.93 41900 32.93 down down correct
SEIX.US Virtus ETF Trust II 20260302 0 22.95 23.01 22.92 23 207800 23 up up correct
SFY.US Tidal ETF Trust 20260302 0 129.81 132.13 129.81 131.75 46800 131.75 up up correct
SFYF.US SoFi Social 50 ETF 20260302 0 52.41 53.325 52.41 53.22 3797 53.22 up up correct
SFYX.US Tidal ETF Trust 20260302 0 17.17 17.17 17.17 17.17 0 17.17
SGDJ.US Sprott Funds Trust 20260302 0 115.57 115.775 111.47 114.18 179700 114.18 down down correct
SGDM.US Sprott Gold Miners ETF 20260302 0 96.5 96.5 91.95 95.33 70700 95.33 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260302 0 50.83 51.02 50.11 50.81 6600500 50.81 down down correct
SGOV.US iShares Trust 20260302 0 100.385 100.39 100.38 100.38 33993400 100.38 down down correct
SH.US ProShares Short S&P500 20260302 0 36.5 36.53 35.98 36.11 18273800 36.11 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260302 0 133.75 134.6405 133.7 134.3558 1981 134.3558 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260302 0 48.29 48.32 48.28 48.28 260800 48.28 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260302 0 49.129 49.129 49.129 49.129 100 49.129
SHYG.US iShares Trust 20260302 0 42.38 42.54 42.38 42.51 2621300 42.51 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260302 0 44.55 44.67 44.51 44.59 38100 44.59 up up correct
SIFI.US Harbor Scientific Alpha Income 20260302 0 43.935 43.935 43.935 43.935 10 43.935
SIHY.US Harbor ETF Trust 20260302 0 45.18 45.44 45.16 45.16 15577 45.16 down down correct
SIJ.US ProShares UltraShort Industrials 20260302 0 8.89 8.89 8.51 8.59 65200 8.59 down down correct
SIL.US Global X Silver Miners ETF 20260302 0 118.01 118.85 113.2 116.99 4257900 116.99 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260302 0 40 40.09 38.3 39.95 9176700 39.95 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260302 0 44.46 45.07 44.435 45.07 778 45.07 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260302 0 85.27 86.47 82.27 85.68 6427400 85.68 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260302 0 54.115 54.369 54.115 54.26 13000 54.26 up up correct
SIXH.US 6 Meridian Hedged Equity 20260302 0 43.075 43.11 43.01 43.055 1200 43.055 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260302 0 39.56 39.753 39.56 39.753 400 39.753 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260302 0 54 54.5472 54 54.5472 843 54.5472 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260302 0 168.53 169.65 168.53 169.15 5600 169.15 up down incorrect
SJB.US ProShares Trust 20260302 0 15.36 15.37 15.31 15.34 316100 15.34 down up incorrect
SJNK.US SPDR Series Trust 20260302 0 25.05 25.13 25.02 25.11 9076700 25.11 up down incorrect
SKF.US ProShares UltraShort Financials 20260302 0 29.87 29.87 28.59 28.95 67600 28.95 down up incorrect
SLV.US iShares Silver Trust 20260302 0 81.17 82.37 78.34 81.57 96957600 81.57 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260302 0 99.62 100.95 98.5 100.54 40500 100.54 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260302 0 100.21 102.68 100.21 102.41 189600 102.41 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260302 0 97.03 99.09 96.89 98.84 564600 98.84 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260302 0 10.1 10.1 9.56 9.57 6400 9.57 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260302 0 3.9 4.125 3.9 4.08 18385 4.0345 up down incorrect
SMLF.US iShares MSCI USA Small 20260302 0 77.94 79.65 77.94 79.33 162200 79.33 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260302 0 20.1 20.3053 20.1 20.3053 3128 20.3053 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260302 0 140.85 143.31 140.84 142.84 20300 142.84 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260302 0 50.72 50.75 50.7 50.7 69200 50.7 down down correct
SMN.US ProShares Trust 20260302 0 9.55 9.73 9.46 9.53 30300 9.53 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260302 0 138.83 141.87 138.83 141.4793 1234 141.4793 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260302 0 62.28 63.31 62.28 63.08 858100 63.08 up up correct
SOXL.US Direxion Shares ETF Trust 20260302 0 58.11 62.82 58.05 62.76 81699800 62.76 up up correct
SOXS.US Direxion Shares ETF Trust 20260302 0 1.93 1.93 1.79 1.79 49817485 35.8 down down correct
SOYB.US Teucrium Soybean 20260302 0 23.75 23.76 23.61 23.69 43900 23.69 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260302 0 26 26.06 25.93 25.97 3231000 25.97 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260302 0 29.46 29.48 29.41 29.45 516200 29.45 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260302 0 22.14 22.14 21.86 21.862 800 21.862 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260302 0 38.585 38.865 38.585 38.823 40600 38.823 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260302 0 9.57 9.58 9.43 9.46 30404700 9.46 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260302 0 38.22 38.36 38.03 38.36 3700 38.36 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260302 0 48.69 49.24 48.66 49.06 3632300 49.06 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260302 0 49.42 50.02 49.42 49.79 9825800 49.79 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20260302 0 54.81 55.16 54.61 54.94 143800 54.94 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260302 0 9.15 9.17 9.11 9.16 23000 9.16 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260302 0 79.6 80.39 79.27 80.16 364900 80.16 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260302 0 113.35 115.43 113.21 114.92 56400 114.92 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260302 0 120.27 123.04 120.01 122.73 369600 122.73 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260302 0 52.3 52.68 52.02 52.52 1554800 52.52 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260302 0 80.1 81 80.03 80.64 2326100 80.64 up up correct
SPHY.US SPDR Series Trust 20260302 0 23.46 23.57 23.45 23.54 6550700 23.54 up up correct
SPIB.US SPDR Series Trust 20260302 0 34 34 33.85 33.9 11971400 33.9 down down correct
SPIP.US SPDR Series Trust 20260302 0 26.35 26.36 26.27 26.33 106300 26.33 down down correct
SPLB.US SPDR Series Trust 20260302 0 22.74 22.82 22.73 22.79 3308900 22.79 up up correct
SPLV.US Invesco Exchange 20260302 0 77.22 77.74 77.05 77.45 4145600 77.45 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260302 0 22.69 22.71 22.65 22.67 957900 22.67 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260302 0 62.24 63.39 62.2 63.26 3644900 63.26 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260302 0 118.06 120.52 118.05 120.11 1628000 120.11 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260302 0 18.49 18.7 18.22 18.63 939400 18.63 up up correct
SPRE.US Tidal ETF Trust 20260302 0 20.9 21.09 20.851 21.01 131900 21.01 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260302 0 30.2 30.22 30.16 30.19 4906400 30.19 down down correct
SPSK.US Tidal ETF Trust 20260302 0 18.33 18.36 18.22 18.25 597100 18.25 down down correct
SPSM.US SPDR Series Trust 20260302 0 49.86 51.03 49.86 50.89 2804600 50.89 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260302 0 29.07 29.07 28.97 29.01 2344800 29.01 down down correct
SPTL.US SPDR Series Trust 20260302 0 27.22 27.23 27.05 27.12 5655400 27.12 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260302 0 82.59 83.81 82.51 83.56 1579000 83.56 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260302 0 29.28 29.28 29.25 29.26 1967600 29.26 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260302 0 46.697 46.697 46.697 46.697 248 46.697
SPUS.US Tidal ETF Trust 20260302 0 50.35 51.165 50.34 51 941200 51 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260302 0 180.44 185.77 180.38 185.04 18400 185.04 up up correct
SPVM.US Invesco Exchange 20260302 0 71.65 72.28 71.65 72.24 37479 72.24 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260302 0 61.95 62.58 61.775 62.4143 4463 62.4143 up up correct
SPXE.US ProShares S&P 500 ex 20260302 0 72.77 73.8 72.77 73.787 2300 73.787 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260302 0 212.5 222 211.88 219.81 2866200 219.81 up up correct
SPXN.US ProShares S&P 500 ex 20260302 0 74.31 75.08 74.31 75.068 1400 75.068 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260302 0 36.37 36.47 34.8437 35.19 18733211 35.19 down down correct
SPXT.US ProShares S&P 500 ex 20260302 0 106.51 107.68 106.51 107.392 15800 107.392 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260302 0 50.92 51.07 48.78 49.28 9968900 49.28 down down correct
SPXV.US ProShares S&P 500 ex 20260302 0 73.64 74.856 73.64 74.856 1000 74.856 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260302 0 678.7 688.62 678.02 686.38 87477200 686.38 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260302 0 41.51 42.24 41.51 42.01 6400 42.01 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260302 0 47.68 48.05 47.42 47.91 1737100 47.91 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260302 0 102.07 104.07 101.95 103.73 12792100 103.73 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260302 0 59.08 59.62 59 59.43 3185400 59.43 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260302 0 55.55 56.39 55.54 56.22 79100 56.22 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260302 0 39.45 39.67 39.39 39.6 10936600 39.6 up up correct
SRS.US ProShares Trust 20260302 0 42.39 42.46 41.69 41.91 20000 41.91 down down correct
SRTY.US ProShares Trust 20260302 0 36.61 36.61 34.01 34.2 1700000 34.2 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260302 0 33.19 33.71 33.1199 33.6 61595 33.3589 up up correct
SSG.US ProShares UltraShort Semiconductors 20260302 0 29.83 29.86 27.85 27.99 259600 27.99 down up incorrect
SSO.US ProShares Ultra S&P500 20260302 0 56.72 58.41 56.62 58.03 4687600 58.03 up down incorrect
SSPY.US Syntax ETF Trust 20260302 0 92.99 93.39 92.99 93.337 1500 93.337 up down incorrect
STIP.US iShares 0 20260302 0 103.39 103.39 103.15 103.26 1712000 103.26 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260302 0 35.65 35.95 35.65 35.893 1200 35.893 up up correct
STPZ.US PIMCO 1 20260302 0 54.2 54.2 54.03 54.1199 45245 54.1199 down down correct
SUB.US iShares Short 20260302 0 107.12 107.15 107.05 107.07 377700 107.07 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260302 0 138.4 140.46 138.3 139.96 130700 139.96 up up correct
SVOL.US Simplify Volatility Premium ETF 20260302 0 16.42 16.74 16.36 16.74 505400 16.74 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260302 0 32.72 32.85 32.64 32.85 11600 32.85 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260302 0 31.795 31.904 31.68 31.904 500 31.904 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260302 0 10.32 10.32 9.69 9.88 21800 9.88 down down correct
SZNE.US Pacer Funds Trust 20260302 0 38.01 38.0709 38.01 38.0709 281 38.0223 up up correct
TAAG.US Trend Aggregation Growth ETF 20260302 0 0.022 0.022 0.022 0.022 0 0.022
TAGG.US TagLikeMe Corp 20260302 0 43.43 43.43 43.25 43.36 96320 43.36 down down correct
TAGS.US Teucrium Commodity Trust 20260302 0 23.88 23.88 23.68 23.68 5800 23.68 down down correct
TAN.US Invesco Exchange 20260302 0 54.73 56.54 54.73 56.36 1616446 56.36 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260302 0 51.26 51.2782 51.1796 51.24 70675 51.0807 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260302 0 23.37 23.545 23.37 23.46 124852 23.46 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260302 0 32.64 33.09 32.64 32.93 1108500 32.93 up up correct
TBUX.US T. Rowe Price Exchange 20260302 0 49.85 49.87 49.82 49.83 771059 49.83 down down correct
TBX.US ProShares Trust 20260302 0 27.54 27.62 27.53 27.61 4200 27.61 up up correct
TCHP.US T. Rowe Price Exchange 20260302 0 45.98 46.876 45.98 46.74 114400 46.74 up up correct
TDSB.US Exchange Listed Funds Trust 20260302 0 25.24 25.295 25.24 25.289 7500 25.289 up up correct
TDSC.US Exchange Listed Funds Trust 20260302 0 26.92 27.08 26.92 27.066 14300 27.066 up up correct
TDTF.US FlexShares iBoxx 5 20260302 0 24.34 24.34 24.23 24.29 235500 24.29 down up incorrect
TDTT.US FlexShares Trust 20260302 0 24.29 24.29 24.22 24.26 308500 24.26 down up incorrect
TDVG.US T. Rowe Price Exchange 20260302 0 46.95 47.32 46.87 47.11 81700 47.11 up down incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260302 0 57.02 57.71 57 57.514 21900 57.514 up down incorrect
TECL.US Direxion Shares ETF Trust 20260302 0 97.14 103.47 96.2 102.56 1452900 102.56 up down incorrect
TECS.US Direxion Shares ETF Trust 20260302 0 19.51 19.69 18.33 18.53 6944900 18.53 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260302 0 47.33 47.535 47.18 47.469 6900 47.469 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260302 0 46.36 46.36 46.17 46.18 292600 46.18 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260302 0 50.48 50.49 50.48 50.49 1835000 50.49 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260302 0 42.43 43.22 42.43 43.101 6900 43.101 up up correct
THD.US iShares MSCI Thailand ETF 20260302 0 70.98 71.88 70.59 71.5 248300 71.5 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260302 0 61.33 62.945 61.33 62.77 13214 62.77 up up correct
TINT.US ProShares Trust 20260302 0 39.205 39.205 39.205 39.205 100 39.205
TINY.US ProShares Trust 20260302 0 65.9 68.88 65.01 68.88 3400 68.88 up up correct
TIP.US iShares TIPS Bond ETF 20260302 0 111.83 111.83 111.32 111.57 3321700 111.57 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260302 0 19.33 19.33 19.27 19.29 110400 19.29 down down correct
TIPZ.US PIMCO ETF Trust 20260302 0 53.72 53.76 53.64 53.76 16000 53.76 up up correct
TLH.US iShares Trust 20260302 0 104.16 104.17 103.56 103.78 1192200 103.78 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260302 0 100.57 101.28 100.57 100.74 11600 100.74 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260302 0 72.77 73.03 72.48 72.74 3700 72.74 down down correct
TMF.US Direxion Shares ETF Trust 20260302 0 41.02 41.07 40.21 40.53 6037400 40.53 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260302 0 33.65 34.32 33.63 34.04 1109700 34.04 up up correct
TNA.US Direxion Shares ETF Trust 20260302 0 50.57 54.49 50.56 54.23 13687900 54.23 up up correct
TOK.US iShares MSCI Kokusai ETF 20260302 0 138.71 140.9 138.71 140.72 11800 140.72 up up correct
TOLZ.US ProShares Trust 20260302 0 61.74 62.22 61.7 62.22 6900 62.22 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260302 0 40.47 40.487 40.4 40.44 318600 40.44 down down correct
TOTR.US T. Rowe Price Exchange 20260302 0 41.09 41.09 40.945 40.965 11500 40.965 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260302 0 43.12 43.28 42.91 43.16 13400 43.0475 up up correct
TPIF.US Timothy Plan International ETF 20260302 0 37.99 38.265 37.935 38.19 28600 38.1554 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260302 0 36.04 38.66 36 38.24 41200 38.24 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260302 0 44.07 45 44.07 44.91 7100 44.8369 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260302 0 42.07 42.41 41.67 42.36 50500 42.36 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260302 0 34.82 34.9778 34.75 34.9778 3742 34.9778 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260302 0 42.71 43.33 42.71 43.19 65400 43.19 up up correct
TTT.US ProShares Trust 20260302 0 60.35 61.43 60.35 61.14 35800 61.14 up up correct
TWM.US ProShares UltraShort Russell2000 20260302 0 29.16 29.17 27.77 27.88 1024500 27.88 down down correct
TYD.US Direxion Daily 7 20260302 0 26.44 26.44 26.1 26.2 75300 26.2 down down correct
TYO.US Direxion Daily 7 20260302 0 12.81 12.97 12.81 12.91 14323 12.91 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260302 0 6.48 6.49 6.02 6.06 127829300 6.06 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260302 0 27.4 28.17 26.96 27.87 31700 27.87 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260302 0 36.89 38.24 36.77 38.2 12700 38.2 up up correct
UBT.US ProShares Trust 20260302 0 17.76 17.76 17.49 17.64 193800 17.64 down down correct
UCC.US ProShares Trust 20260302 0 47 48.26 47 48.08 1600 48.08 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260302 0 30.67 30.88 30.67 30.718 200 30.718 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260302 0 28.18 28.52 26.95 27.72 15889600 27.72 down down correct
UCON.US First Trust Exchange 20260302 0 25.2 25.23 25.18 25.2 1347000 25.2
UDN.US Invesco DB US Dollar Index Bearish Fund 20260302 0 18.23 18.27 18.2 18.23 297800 18.23
UDOW.US ProShares Trust 20260302 0 58.06 60.5 57.97 59.85 4405100 59.85 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260302 0 59.59 60.06 59.59 60.032 4500 60.032 up up correct
UGA.US United States Gasoline Fund LP 20260302 0 76.48 76.62 74.69 75.73 127200 75.73 down down correct
UGE.US ProShares Ultra Consumer Goods 20260302 0 22.17 22.17 21.5 21.55 60500 21.55 down down correct
UGL.US ProShares Trust II 20260302 0 81.26 81.9 79.03 81.19 6445000 81.19 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260302 0 47.87 47.88 47.775 47.82 160538 47.6578 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260302 0 72.33 72.8501 72.33 72.62 4489 72.6014 up up correct
UJB.US ProShares Ultra High Yield 20260302 0 78.71 79.36 78.71 79.36 130200 79.36 up up correct
ULE.US ProShares Trust II 20260302 0 13.04 13.06 12.95 12.99 11300 12.99 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260302 0 40.53 40.53 40.47 40.505 238118 40.505 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260302 0 99.98 100.0155 99.98 100.0155 1634 99.7738 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260302 0 30.63 32.46 30.63 32.41 32200 32.41 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260302 0 57.75 58.33 57.33 58.2 44700 58.2 up down incorrect
UNG.US United States Natural Gas Fund LP 20260302 0 11.93 12.04 11.72 12 17168300 12 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260302 0 7.06 7.11 6.97 7.11 100900 7.11 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260302 0 111.49 116.45 111.16 115.32 3610700 115.32 up up correct
UPV.US ProShares Ultra FTSE Europe 20260302 0 98.97 99.2 98.73 99.15 2100 99.15 up up correct
UPW.US ProShares Ultra Utilities 20260302 0 26.68 26.7 26.31 26.34 66400 26.34 down down correct
URA.US Global X Funds 20260302 0 53.55 56.67 53.4 56.45 5646500 56.45 up down incorrect
URE.US ProShares Ultra Real Estate 20260302 0 68.18 69.14 67.03 68.84 2000 68.84 up down incorrect
URNM.US North Shore Global Uranium Mining ETF 20260302 0 71.44 75.827 71.32 75.56 1274500 75.56 up down incorrect
URTH.US iShares MSCI World ETF 20260302 0 188.22 190.65 188.02 190.18 531400 190.18 up down incorrect
URTY.US ProShares Trust 20260302 0 59.09 63.67 59.08 63.33 1636800 63.33 up up correct
USAI.US Pacer American Energy Independence ETF 20260302 0 46.22 46.71 46.194 46.557 13300 46.557 up up correct
USCI.US United States Commodity Index Funds Trust 20260302 0 87.16 87.2399 86.08 86.95 14085 86.95 down down correct
USD.US ProShares Ultra Semiconductors 20260302 0 50.67 54.42 50.61 54.22 860149 54.22 up up correct
USDU.US WisdomTree Trust 20260302 0 25.97 25.97 25.78 25.85 1012039 25.85 down down correct
USFR.US WisdomTree Trust 20260302 0 50.34 50.35 50.34 50.34 4977300 50.34
USL.US United States 12 Month Oil Fund LP 20260302 0 39.96 40.07 39.24 39.66 50600 39.66 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260302 0 44.837 44.837 44.837 44.837 100 44.837
USO.US United States Oil Fund LP 20260302 0 87.62 88.64 83.2 87.19 41780500 87.19 down down correct
USRT.US iShares Core U.S. REIT ETF 20260302 0 62.86 63.63 62.58 63.44 562400 63.44 up up correct
USSG.US DBX ETF Trust 20260302 0 62.53 63.515 62.53 63.42 8200 63.42 up up correct
UST.US ProShares Ultra 7 20260302 0 44.98 44.98 44.79 44.81 309900 44.81 down down correct
USTB.US VictoryShares USAA Core Short 20260302 0 51.06 51.06 51.01 51.02 196500 50.8304 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260302 0 97.66 99.305 97.66 99.0985 66200 98.9171 up up correct
UTES.US ETFis Series Trust I 20260302 0 84.55 85.75 84.34 84.36 334300 84.36 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260302 0 54.04 55.092 53.735 53.75 143700 53.75 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260302 0 27.32 27.4 27.28 27.33 3348800 27.33 up down incorrect
UWM.US ProShares Ultra Russell2000 20260302 0 50.82 53.41 50.82 53.21 939300 53.21 up down incorrect
UXI.US ProShares Ultra Industrials 20260302 0 58.95 61.1 58.95 60.81 4000 60.81 up down incorrect
UYG.US ProShares Ultra Financials 20260302 0 76.75 80 76.75 79.18 10200 79.18 up up correct
UYM.US ProShares Ultra Basic Materials 20260302 0 33.12 33.38 32.66 33.31 19700 33.31 up up correct
VALQ.US American Century ETF Trust 20260302 0 68.94 69.0699 68.74 69 7123 68.7912 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260302 0 242.12 244.03 239.66 243.6 103300 243.6 up down incorrect
VB.US Vanguard Small 20260302 0 273.78 279.28 273.68 278.74 639400 278.74 up down incorrect
VBK.US Vanguard Small 20260302 0 316.02 323.65 316.02 322.93 207900 322.93 up down incorrect
VBND.US ETF Series Solutions 20260302 0 44.26 44.28 44.203 44.28 5800 44.28 up up correct
VBR.US Vanguard Small 20260302 0 227.28 231.07 226.95 230.43 377500 230.43 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260302 0 14.34 14.98 14.34 14.84 6737 14.84 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260302 0 28.8 29.1 28.35 28.364 3937 28.364 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260302 0 375.77 380.66 374.44 379.76 61900 379.76 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260302 0 243.01 243.33 240.82 240.91 196700 240.91 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260302 0 163.3 163.3 158.62 160.89 4544900 160.89 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260302 0 68.57 69.3 68.49 69.01 18858300 69.01 up up correct
VEGA.US AdvisorShares Trust 20260302 0 50.24 50.48 50.24 50.42 2300 50.42 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260302 0 46.33 46.57 46.26 46.44 26500 46.44 up up correct
VEGN.US US Vegan Climate ETF 20260302 0 58.6 59.74 58.6 59.6518 3269 59.6518 up up correct
VEU.US Vanguard FTSE All 20260302 0 79.82 80.74 79.8 80.4 7453000 80.4 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260302 0 123.6 126.4 123.51 125.67 913300 125.67 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260302 0 88.03 88.71 87.88 88.27 4572700 88.27 up up correct
VGT.US Vanguard World Fund 20260302 0 716.75 735.98 716 733.89 484400 733.89 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260302 0 293.39 294.47 291.62 292.69 273700 292.69 down down correct
VIDI.US ETF Series Solutions 20260302 0 38.03 38.32 38.03 38.23 12300 38.23 up up correct
VIG.US Vanguard Specialized Funds 20260302 0 225.85 227.97 225.65 227.15 1779500 227.15 up up correct
VIOG.US Vanguard S&P Small 20260302 0 128.81 132.17 128.81 131.6 19100 131.6 up up correct
VIOO.US Vanguard Admiral Funds 20260302 0 118.26 120.76 118.19 120.43 116600 120.43 up up correct
VIOV.US Vanguard S&P Small 20260302 0 104.19 106.48 104.02 106.13 59500 106.13 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260302 0 339.66 345.71 338.82 345.06 99100 345.06 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260302 0 223.07 224.73 222.92 224.4 6400 224.4 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260302 0 49.14 49.14 49.11 49.12 484900 49.12 down down correct
VNQ.US Vanguard Specialized Funds 20260302 0 95.2 96.2 94.62 95.93 5477700 95.93 up up correct
VNSE.US Natixis ETF Trust II 20260302 0 38.635 38.635 38.635 38.635 100 38.635
VO.US Vanguard Mid 20260302 0 303.68 307.06 303.18 305.95 918300 305.95 up up correct
VOE.US Vanguard Mid 20260302 0 193.52 194.93 192.78 194.33 360300 194.33 up up correct
VOO.US Vanguard S&P 500 ETF 20260302 0 624.19 633.34 623.6 631.28 9211400 631.28 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260302 0 425.18 433.49 424.72 432.06 498600 432.06 up up correct
VOOV.US Vanguard Admiral Funds 20260302 0 213.04 215.08 212.9 214.44 78700 214.44 up up correct
VOT.US Vanguard Mid 20260302 0 274.54 279.28 274.03 278.15 280700 278.15 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260302 0 189.01 192.29 189.01 191.91 251600 191.91 up up correct
VPC.US ETFis Series Trust I 20260302 0 15.65 16 15.63 15.91 24300 15.91 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260302 0 105.64 107.3 105.5 106.83 2019800 106.83 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260302 0 204.43 205.95 204.35 204.47 436200 204.47 up up correct
VRAI.US Virtus Real Asset Income ETF 20260302 0 26.84 26.895 26.73 26.894 600 26.894 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260302 0 24.42 24.47 24.395 24.44 476200 24.44 up up correct
VSLU.US ETF Opportunities Trust 20260302 0 43.89 44.26 43.89 44.17 55790 44.17 up up correct
VSS.US Vanguard FTSE All 20260302 0 157.22 158.33 156.61 157.69 546100 157.69 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260302 0 145.47 147.46 145.3 146.95 7713300 146.95 up up correct
VTEB.US Vanguard Tax 20260302 0 50.93 50.94 50.85 50.87 9508700 50.87 down down correct
VTI.US Vanguard Index Funds 20260302 0 335.01 340.13 334.69 339.12 7225692 339.12 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260302 0 206.09 207.44 205.69 206.81 6601600 206.81 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260302 0 454.58 463.94 453.86 462.24 3587400 462.24 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260302 0 65.86 66.44 65.68 66.25 7732 66.25 up up correct
VV.US Vanguard Large 20260302 0 311.97 316.42 311.58 315.37 592800 315.37 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260302 0 56.81 57.5 56.76 57.24 12725500 57.24 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260302 0 213.62 218.53 213.22 218.02 451400 218.02 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260302 0 154.25 155.46 153.91 155.06 2054800 155.06 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260302 0 42.51 44.24 42.01 44.01 28700 44.01 up up correct
WBIF.US Absolute Shares Trust 20260302 0 32.9786 32.9786 32.9786 32.9786 140 32.9786
WBIG.US WBI BullBear Yield 3000 ETF 20260302 0 24.501 24.501 24.501 24.501 100 24.501
WBIL.US WBI BullBear Quality 3000 ETF 20260302 0 36.22 36.277 36.22 36.277 300 36.277 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260302 0 34.83 35.09 34.83 35.05 11100 35.05 up up correct
WDIV.US SPDR Index Shares Funds 20260302 0 80.95 81.66 80.93 81.5 10500 81.5 up up correct
WEAT.US Teucrium Wheat 20260302 0 22.42 22.42 21.95 21.99 459500 21.99 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260302 0 18.15 19.38 18.15 19.17 713400 19.17 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260302 0 28.14 28.17 26.6 26.9 47300 26.9 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20260302 0 41.08 41.08 40.56 40.71 157400 40.71 down up incorrect
WLTH.US WLTH 20260302 0 8.09 8.57 8.07 8.43 841200 8.43 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260302 0 41.29 41.58 41.29 41.55 2100 41.55 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260302 0 39.63 39.73 39.4 39.73 89127 39.73 up down incorrect
WWJD.US Inspire International ESG ETF 20260302 0 39.27 39.63 39.18 39.51 21800 39.51 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260302 0 288.26 295.39 286.8 289.87 1089300 289.87 up down incorrect
XBI.US SPDR S&P Biotech ETF 20260302 0 124.63 127.31 124.15 126.55 9334600 126.55 up down incorrect
XCEM.US Columbia EM Core ex 20260302 0 44.34 44.985 44.25 44.73 277800 44.73 up up correct
XCLR.US Global X S&P 500® Collar 95 20260302 0 26.895 26.998 26.895 26.998 2600 26.998 up up correct
XDIV.US Metaurus Equity Component Trust 20260302 0 27.62 27.95 27.62 27.85 17000 27.85 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260302 0 115.13 115.48 110.84 113.23 233700 113.23 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260302 0 113.06 113.71 111.91 113.15 2314600 113.15 up up correct
XHE.US SPDR Series Trust 20260302 0 87.03 87.72 86.32 87.63 10300 87.63 up up correct
XHS.US SPDR Series Trust 20260302 0 107.38 109.11 107.38 109.04 2100 109.04 up up correct
XITK.US SPDR Series Trust 20260302 0 150.22 155.91 150.22 155.817 1300 155.817 up up correct
XLB.US Materials Select Sector SPDR Fund 20260302 0 53.07 53.39 52.51 53.25 19444500 53.25 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260302 0 116.45 118.14 116.33 117.87 10466500 117.87 up up correct
XLE.US The Select Sector SPDR Trust 20260302 0 57.77 57.88 56.27 57.04 135633297 57.04 down down correct
XLF.US Financial Select Sector SPDR Fund 20260302 0 50.61 51.63 50.46 51.3 70107200 51.3 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260302 0 56.42 57.35 56.34 57.16 5650600 57.16 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260302 0 176.5 179.31 175.66 178.9 21918000 178.9 up up correct
XLK.US Technology Select Sector SPDR Fund 20260302 0 137.03 139.96 136.56 139.54 20156700 139.54 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260302 0 89.44 89.79 88.69 88.71 27606700 88.71 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260302 0 43.56 44.07 43.37 43.92 13308300 43.92 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260302 0 60.51 61.39 60.51 61.205 54400 61.205 up down incorrect
XLU.US The Select Sector SPDR Trust 20260302 0 47.41 47.74 47.36 47.37 33087300 47.37 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260302 0 159.19 159.84 157.99 158.53 18641400 158.53 down down correct
XLY.US The Select Sector SPDR Trust 20260302 0 114.03 115.73 113.72 115.42 18205770 115.42 up up correct
XME.US SPDR Series Trust 20260302 0 118.34 122.2 117.78 122.06 2211000 122.06 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260302 0 107.15 109.33 107.15 108.93 289500 108.93 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260302 0 66.53 67.39 66.42 67.24 17900 67.24 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260302 0 149.79 152.42 149.67 151.95 322700 151.95 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260302 0 66.83 67.76 66.44 67.58 37600 67.58 up up correct
XNTK.US SPDR NYSE Technology ETF 20260302 0 262.98 268.4793 262.6101 267.72 47241 267.72 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260302 0 160.38 160.99 155.98 159.56 9874500 159.56 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260302 0 58.25 58.6068 58.08 58.49 3576 58.49 up up correct
XPH.US SPDR Series Trust 20260302 0 56.89 57.56 56.47 57.56 78300 57.56 up up correct
XPND.US First Trust Exchange 20260302 0 34.335 34.64 34.24 34.528 5306 34.528 up up correct
XPP.US ProShares Ultra FTSE China 50 20260302 0 23.25 24 23.25 24 25600 24 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260302 0 17.85 17.85 17.715 17.786 10200 17.786 down down correct
XRT.US SPDR S&P Retail ETF 20260302 0 85.57 86.46 85.01 86.16 7442500 86.16 up up correct
XSD.US SPDR Series Trust 20260302 0 342.2 355.97 341.23 355.97 63300 355.97 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260302 0 48.83 49.8 48.83 49.68 9900 49.68 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260302 0 78.69 80.78 78.69 80.57 366100 80.57 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260302 0 42.87 43.69 42.87 43.43 119200 43.43 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260302 0 61.05 62.53 61.01 62.38 49300 62.38 up up correct
XSW.US SPDR S&P Software & Services ETF 20260302 0 147.72 152.85 147.28 152.18 242600 152.18 up down incorrect
XTL.US SPDR Series Trust 20260302 0 187.23 193.05 186.98 192.46 26900 192.46 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260302 0 100.19 102.46 100.0101 102.275 31557 102.275 up down incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260302 0 23.988 23.988 23.988 23.988 3 23.988
XYLD.US Global X Funds 20260302 0 40.4 40.82 40.4 40.74 2103400 40.74 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260302 0 27.25 27.64 27.25 27.54 12000 27.54 up up correct
YANG.US Direxion Shares ETF Trust 20260302 0 28.48 28.48 27.27 27.48 820300 27.48 down down correct
YCL.US ProShares Ultra Yen 20260302 0 18.73 18.8 18.64 18.78 68500 18.78 up up correct
YCS.US ProShares UltraShort Yen 20260302 0 51.98 52.15 51.8 51.98 57149 51.98
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260302 0 35.36 36.94 35.24 36.61 2190400 36.61 up up correct
YLD.US Principal Exchange 20260302 0 18.97 19.06 18.94 19.06 208500 19.06 up up correct
YOLO.US AdvisorShares Trust 20260302 0 2.91 2.97 2.85 2.86 29900 2.86 down down correct
YXI.US ProShares Short FTSE China 50 20260302 0 21.5 21.5 21.15 21.15 8500 21.15 down down correct
YYY.US Amplify ETF Trust 20260302 0 11.69 11.72 11.62 11.71 525200 11.71 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260302 0 22.33 22.47 22.296 22.455 12600 22.455 up up correct
ZIG.US ETF Series Solutions 20260302 0 39.55 39.7121 39.55 39.7121 356 39.7121 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260302 0 67.73 67.73 67.04 67.4 866900 67.4 down down correct
ZSL.US ProShares Trust II 20260302 0 17.46 18.59 16.96 17.29 21861400 17.29 down down correct
ZZZ.US TEST TICKER FOR UTP 20260302 0 28.02 28.0315 28.02 28.0315 453 28.0315 up up correct

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