CollectAI

close-nyse_etfs

2026/03/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260309 0 24.93 25.02 24.93 24.985 3455 24.985 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260309 0 50.25 50.75 49.91 50.71 2166000 50.71 up up correct
ABEQ.US Absolute Core Strategy ETF 20260309 0 38.6 38.85 38.31 38.85 11845 38.85 up up correct
ACES.US ALPS Clean Energy ETF 20260309 0 31.51 32.71 31.34 32.58 679076 32.58 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260309 0 39.53 40.856 39.53 40.856 4947 40.856 up up correct
ACVF.US ETF Opportunities Trust 20260309 0 48.75 49.55 48.75 49.4806 4059 49.4806 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260309 0 17.79 18.13 17.79 18.09 10300 18.09 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260309 0 26.5 27.3 25.8 27.3 110458 27.3 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260309 0 39.03 39.8 38.79 39.76 123210 39.76 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260309 0 35.33 36.11 34.97 36.1 49505 36.1 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260309 0 32.32 33.49 32.22 33.39 25148 33.39 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260309 0 100.08 100.4799 99.96 100.44 8948538 100.44 up up correct
AGGY.US WisdomTree Trust 20260309 0 44.01 44.27 44.01 44.26 55921 44.26 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260309 0 28.01 28.37 27.46 28.09 149900 28.09 up up correct
AGQ.US ProShares Trust II 20260309 0 154.33 163.37 149.6552 162.06 3720130 162.06 up up correct
AGZ.US iShares Agency Bond ETF 20260309 0 110.005 110.33 109.99 110.33 21467 110.33 up up correct
AHYB.US American Century ETF Trust 20260309 0 46.09 46.3958 46.09 46.3958 1562 46.3958 up up correct
AIEQ.US AI Powered Equity ETF 20260309 0 44.25 45.055 44.01 45.01 5579 45.01 up up correct
ALTL.US Pacer Funds Trust 20260309 0 45.4 45.5591 44.97 45.46 5544 45.46 up down incorrect
AMAX.US Starboard Investment Trust 20260309 0 8.03 8.0694 7.94 8.06 262215 8.06 up down incorrect
AMLP.US ALPS ETF Trust 20260309 0 52.975 53.0868 52.13 52.29 1517519 52.29 down up incorrect
AMOM.US QRAFT AI 20260309 0 47.84 49.62 47.84 49.62 1634 49.62 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260309 0 21.75 21.75 21.5919 21.5919 100 21.5919 down down correct
AMZA.US InfraCap MLP ETF 20260309 0 45.7 46.1 45.25 45.26 67084 45.26 down down correct
ANEW.US ProShares Trust 20260309 0 47.07 48.003 47.07 48.003 871 48.003 up up correct
AOA.US iShares Trust 20260309 0 89.27 91.0288 88.8 90.84 355171 90.84 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260309 0 40.23 40.6 40.11 40.55 231385 40.55 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260309 0 47.75 48.32 47.63 48.3 144979 48.3 up up correct
AOR.US iShares Trust 20260309 0 65 65.98 64.69 65.86 909162 65.86 up up correct
ARB.US AltShares Trust 20260309 0 29.21 29.29 29.1986 29.29 13050 29.29 up up correct
ARGT.US Global X Funds 20260309 0 85.69 87.13 85.449 86.82 156509 86.82 up up correct
ARKF.US ARK ETF Trust 20260309 0 40.27 41.515 40.1401 41.39 311879 41.39 up up correct
ARKK.US ARK ETF Trust 20260309 0 71.34 74.55 71.2801 74.29 12405610 74.29 up up correct
ARKW.US ARK Next Generation Internet ETF 20260309 0 126.43 130.79 126.115 130.19 115317 130.19 up up correct
ASEA.US Global X Funds 20260309 0 18.87 19.21 18.8001 19.21 75658 19.21 up up correct
ASHR.US DBX ETF Trust 20260309 0 32.98 33.49 32.89 33.48 12288090 33.48 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260309 0 43.08 43.65 42.94 43.57 11975 43.57 up up correct
ATFV.US Alger 35 ETF 20260309 0 31.95 33.02 31.92 33.01 75581 33.01 up up correct
AUSF.US Global X Funds 20260309 0 49.03 49.29 48.3618 49.12 62361 49.12 up up correct
AVDE.US American Century ETF Trust 20260309 0 84.53 86.63 83.905 86.41 1683500 86.313 up up correct
AVDV.US American Century ETF Trust 20260309 0 100.61 102.57 99.57 102.4 917800 102.279 up up correct
AVEM.US American Century ETF Trust 20260309 0 80.43 83.095 79.727 82.81 2061400 82.751 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260309 0 60.16 61.63 59.735 61.63 132400 61.564 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260309 0 41.89 42.105 41.865 42.09 285785 42.09 up up correct
AVIV.US Avantis International Large Cap 20260309 0 74.17 75.65 73.44 75.45 142251 75.3509 up up correct
AVLV.US American Century ETF Trust 20260309 0 79.76 81.3 79.02 81.27 1347000 81.04 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260309 0 46.6 46.6 46.5 46.5503 9983 46.5503 down down correct
AVRE.US AVRE 20260309 0 45.59 46.23 45.2 46.15 41600 46.112 up up correct
AVSF.US American Century ETF Trust 20260309 0 46.95 47.05 46.95 47.05 66987 47.05 up up correct
AVUS.US American Century ETF Trust 20260309 0 112.08 114.29 111.195 114.08 234300 113.836 up up correct
AVUV.US American Century ETF Trust 20260309 0 107.52 109.25 105.47 108.99 1534100 108.71 up up correct
AWAY.US ETFMG Travel Tech ETF 20260309 0 16.77 17.05 16.39 17.0008 4668 17.0008 up up correct
BAB.US Invesco Exchange 20260309 0 27.32 27.5 27.2701 27.5 494976 27.5 up up correct
BAR.US GraniteShares Gold Trust 20260309 0 50.19 50.655 49.84 50.64 406944 50.64 up up correct
BATT.US Amplify ETF Trust 20260309 0 14.37 15.12 14.2912 15.12 113350 15.12 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260309 0 41.46 42.66 41.46 42.62 31037 42.62 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260309 0 108.4 110.88 107.34 110.88 67415 110.88 up down incorrect
BBP.US ETFis Series Trust I 20260309 0 82.8 85.46 82.8 85.46 12501 85.46 up down incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260309 0 74.74 76.4179 74.74 76.4179 2349 76.4179 up down incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260309 0 36.35 36.36 35.15 35.33 88037 35.33 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260309 0 24.18 24.34 22.82 23.15 6039425 23.15 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260309 0 20.3 20.33 19.88 20.2499 7498 20.2499 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260309 0 14.9732 14.9732 14.9732 14.9732 51 14.9732
BDRY.US ETF Managers Group Commodity Trust I 20260309 0 10.2 10.3899 9.58 10.26 1267436 10.26 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260309 0 31.98 32.4 31.1136 32.4 1334 32.4 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260309 0 62.23 62.4 56.5 56.71 98160 56.71 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260309 0 17.89 18.425 17.8033 18.38 12214 18.38 up up correct
BFOR.US Barron's 400 ETF 20260309 0 83.79 85.09 82.43 85.09 16513 85.09 up up correct
BIBL.US Northern Lights Fund Trust IV 20260309 0 47.39 48.68 47.11 48.65 33668 48.65 up up correct
BIGY.US ETF Series Solutions 20260309 0 49.4 50.19 49.22 50.11 17467 50.11 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260309 0 91.46 91.46 91.45 91.45 13422931 91.45 down down correct
BILS.US SPDR Series Trust 20260309 0 99.25 99.25 99.24 99.25 585779 99.25
BITO.US ProShares Bitcoin Strategy ETF 20260309 0 9.46 9.58 9.395 9.51 129374000 9.51 up up correct
BITQ.US Exchange Traded Concepts Trust 20260309 0 19.34 20.27 19.25 20.11 222145 20.11 up up correct
BIV.US Vanguard Intermediate 20260309 0 77.84 78.1959 77.77 78.16 2323094 78.16 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260309 0 12.74 12.88 12.565 12.88 7292421 12.88 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20260309 0 42.42 42.615 42.42 42.615 113898 42.615 up down incorrect
BKEM.US BNY Mellon ETF Trust 20260309 0 79.12 81.432 78.16 81.432 5100 81.432 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260309 0 41.37 42.0589 41.34 42.046 9766 42.046 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260309 0 47.39 47.74 47.39 47.74 45444 47.74 up up correct
BKIE.US BNY Mellon International Equity ETF 20260309 0 93.71 95.97 92.9101 95.97 45500 95.97 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260309 0 127.5 130 126.835 129.78 136873 129.78 up up correct
BKLN.US Invesco Exchange 20260309 0 20.34 20.515 20.31 20.51 36890391 20.51 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260309 0 111.37 113.54 110.1392 113.513 10336 113.513 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260309 0 113.61 115.5608 111.95 115.5608 4526 115.5608 up up correct
BKUI.US BNY Mellon ETF Trust 20260309 0 49.74 49.7564 49.73 49.755 15986 49.755 up up correct
BLES.US Northern Lights Fund Trust IV 20260309 0 44.81 45.29 44.11 45.29 10368 45.29 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260309 0 51.66 53.39 51.23 53.15 238631 53.15 up up correct
BLV.US Vanguard Long 20260309 0 69.77 70.575 69.745 70.52 1472432 70.52 up up correct
BMED.US BlackRock Future Health ETF 20260309 0 29.21 29.785 29.21 29.785 700 29.785 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260309 0 22.3899 22.48 22.3701 22.478 3131 22.478 up up correct
BNDD.US BNDD 20260309 0 100 100 100 100 100 100
BNKD.US MicroSectors U.S. Big Banks Index 20260309 0 62.76 63.41 58.956 58.956 1383 58.956 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260309 0 24.55 25.82 23.2982 25.6 62768 25.6 up up correct
BNO.US United States Brent Oil Fund LP 20260309 0 48.72 50.3 39.88 42.72 20717260 42.72 down down correct
BOAT.US SonicShares Global Shipping ETF 20260309 0 40.03 41.29 40.03 41.22 87939 41.22 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260309 0 20.78 21.31 18.21 18.4 23978700 18.4 down down correct
BOND.US PIMCO Active Bond Exchange 20260309 0 93.09 93.49 93.05 93.45 527404 93.45 up up correct
BOUT.US Innovator ETFs Trust 20260309 0 37.45 38.3025 37.44 38.3025 2168 38.3025 up up correct
BRF.US VanEck Vectors ETF Trust 20260309 0 17.82 18.1797 17.59 18.1327 12933 18.1327 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260309 0 101.19 106.745 100.34 105.74 82714 105.74 up up correct
BSV.US Vanguard Short 20260309 0 78.66 78.79 78.6212 78.77 2317893 78.77 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260309 0 14.68 14.73 14.27 14.31 1818555 14.31 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260309 0 54.81 55.96 53.42 55.96 8490 55.96 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260309 0 20.67 22.84 20.55 22.66 2137012 22.66 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260309 0 30.39 31.46 30.24 31.36 322000 31.36 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260309 0 22.26 22.435 22.19 22.41 2066580 22.41 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260309 0 27.17 27.4 27.114 27.33 83775 27.33 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260309 0 22.55 22.8 22.55 22.8 117697 22.8 up up correct
BZQ.US ProShares Trust 20260309 0 11.47 11.64 10.86 10.89 76077 10.89 down down correct
CANE.US Teucrium Sugar 20260309 0 9.73 9.82 9.68 9.81 666932 9.81 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260309 0 31.73 32.47 31.73 32.4577 32308 32.4577 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260309 0 23.11 23.2195 23.095 23.175 10128 23.175 up up correct
CBSE.US Listed Funds Trust 20260309 0 40.58 41.3146 40.58 41.3146 1986 41.3146 up up correct
CCOR.US Core Alternative ETF 20260309 0 26.8 26.836 26.8 26.836 606 26.836 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260309 0 52.86 53.84 52.37 53.8 527937 53.8 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260309 0 16.7 18.17 16.7 17.958 15000 17.7397 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260309 0 18.93 19.095 18.93 19.095 20139 19.095 up up correct
CGW.US Invesco Exchange 20260309 0 63.97 65.11 63.245 65.11 34896 65.11 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260309 0 20.79 21.54 20.79 21.54 134860 21.54 up up correct
CHGX.US ETF Series Solutions 20260309 0 27.36 27.82 27.09 27.8189 1873 27.8189 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260309 0 19.64 20.02 19.48 19.98 131600 19.98 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260309 0 23.22 23.6952 23.15 23.6952 21133 23.6952 up up correct
CMBS.US iShares Trust 20260309 0 48.96 49.35 48.96 49.17 28299 49.17 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260309 0 59.18 59.445 56.53 57.04 100049 57.04 down down correct
CMF.US iShares Trust 20260309 0 57.72 57.77 57.6225 57.73 323863 57.73 up up correct
CNBS.US Amplify ETF Trust 20260309 0 24.3 24.3 23.53 23.87 10045 23.87 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260309 0 86.49 90.0353 85.86 89.97 6534 89.97 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260309 0 44.35 45.23 44.04 45.23 53321 45.23 up up correct
COM.US Direxion Shares ETF Trust 20260309 0 33.43 33.54 32.69 32.77 561508 32.77 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260309 0 26.19 26.25 24.71 25.09 345574 25.09 down down correct
COPX.US Global X Copper Miners ETF 20260309 0 77.455 82.25 76.18 82.24 7219922 82.24 up up correct
CORN.US Teucrium Commodity Trust 20260309 0 18.62 18.73 18.1635 18.2 1105026 18.2 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260309 0 97.62 98.1699 97.62 98.1375 66736 98.1375 up up correct
CPER.US United States Copper Index Fund LP 20260309 0 35.34 35.94 35.14 35.9 437270 35.9 up up correct
CQQQ.US Invesco China Technology ETF 20260309 0 49.1 50.34 48.66 50.25 1602100 50.25 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20260309 0 47.05 47.05 45.81 46.29 446540 46.29 down up incorrect
CRBN.US iShares Trust 20260309 0 227.19 232.14 225.7076 232.14 10717 232.14 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260309 0 12.65 13.05 12.573 13.02 29500 13.02 up down incorrect
CSD.US Invesco S&P Spin 20260309 0 110.01 114.1517 110.01 114.1517 5633 114.1517 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260309 0 34.651 34.651 34.651 34.651 382 34.651
CURE.US Direxion Shares ETF Trust 20260309 0 102.17 107.505 100.89 107.07 53441 107.07 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260309 0 29.45 29.55 28.86 29.4813 12288 29.4813 up up correct
CVY.US Invesco Zacks Multi 20260309 0 27.55 27.55 26.94 27.44 5525 27.44 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260309 0 90.8 92.98 90.15 92.87 1714594 92.87 up up correct
CWEB.US Direxion Shares ETF Trust 20260309 0 29.95 31.37 29.35 31.36 626094 31.36 up up correct
CWI.US SPDR MSCI ACWI ex 20260309 0 36.5 37.565 36.26 37.47 268856 37.47 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260309 0 67.4 68.5 66.573 68.5 7583 68.5 up up correct
CZA.US Invesco Zacks Mid 20260309 0 111.365 113.538 111.365 113.538 2186 113.538 up up correct
DAT.US ProShares Big Data Refiners ETF 20260309 0 37.19 37.4326 37.19 37.4326 314 37.4326 up up correct
DBA.US Invesco DB Multi 20260309 0 26.83 26.84 26.51 26.55 1904499 26.55 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260309 0 42.25 43.375 42.15 43.23 17171 43.23 up up correct
DBB.US Invesco DB Multi 20260309 0 24.09 24.33 24 24.32 717743 24.32 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260309 0 28.38 28.605 26.69 27.14 5116148 27.14 down down correct
DBE.US Invesco DB Energy Fund 20260309 0 27.48 28.04 23.9 24.94 387594 24.94 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260309 0 48.96 49.9251 48.55 49.82 927946 49.82 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260309 0 34.02 34.78 34.01 34.68 10800 34.68 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260309 0 48.47 49.32 47.9 49.1449 32945 49.1449 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260309 0 54.5 55.84 54.43 55.7457 4383 55.7457 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260309 0 99.81 101.81 98.97 101.81 18400 101.81 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260309 0 30.97 31.13 30.63 30.87 1928632 30.87 down down correct
DBO.US Invesco DB Oil Fund 20260309 0 19.4 19.88 17.36 17.97 10025680 17.97 down down correct
DBP.US Invesco DB Precious Metals Fund 20260309 0 120.65 122.0564 119.89 121.93 61909 121.93 up up correct
DDM.US ProShares Ultra Dow30 20260309 0 53.97 55.93 53.0301 55.64 547941 55.64 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260309 0 21.69 21.78 21.69 21.7776 24144 21.7776 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260309 0 37.76 38.44 37.76 38.44 3315 38.44 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260309 0 36.34 36.89 36.34 36.8453 1099 36.8453 up up correct
DEM.US WisdomTree Trust 20260309 0 48.83 49.895 48.54 49.82 313937 49.82 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260309 0 35.65 36.09 34.98 36.02 134615 36.02 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260309 0 60.66 61.28 60.07 61.28 9576 61.28 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260309 0 66.2 66.78 65.9883 66.7128 4017 66.7128 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260309 0 39.4 40.16 39.0561 40.08 4270476 40.08 up up correct
DFAE.US Dimensional ETF Trust 20260309 0 33.87 35.01 33.62 34.92 1679400 34.92 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260309 0 39.04 39.96 38.69 39.815 2015009 39.815 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260309 0 71.05 72.51 69.92 72.27 839411 72.27 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260309 0 61.84 62.72 60.7001 62.55 384430 62.55 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260309 0 46.01 46.955 45.705 46.86 1581019 46.86 up up correct
DFCF.US Dimensional ETF Trust 20260309 0 42.72 42.9399 42.68 42.92 860780 42.92 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260309 0 72.23 73.98 72.02 73.6366 26648 73.6366 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260309 0 86.39 87.86 81.845 87.41 386351 87.41 up down incorrect
DFIP.US Dimensional ETF Trust 20260309 0 42.21 42.27 42.15 42.235 174191 42.235 up down incorrect
DFIV.US DFIV 20260309 0 51.69 52.8266 51.28 52.69 2505078 52.69 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260309 0 101.49 103.05 100.37 102.62 154196 102.62 up up correct
DFNM.US Dimensional ETF Trust 20260309 0 48.47 48.576 48.47 48.535 185780 48.535 up up correct
DFSD.US Dimensional ETF Trust 20260309 0 48.18 48.305 48.165 48.27 413863 48.27 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260309 0 72.47 73.96 71.985 73.81 1907026 73.81 up up correct
DGP.US DB Gold Double Long ETN 20260309 0 220.66 223.735 217.04 222.723 47458 222.723 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260309 0 71.08 72.03 70.635 71.85 3580832 71.85 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260309 0 59.4 61.055 59.05 60.9 218618 60.9 up up correct
DGT.US SPDR Series Trust 20260309 0 170.11 173.52 169.0588 173.25 14872 173.25 up up correct
DGZ.US DB Gold Short ETN 20260309 0 4.875 4.875 4.54 4.6787 15417 4.6787 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260309 0 109.21 109.8 107.8701 109.54 29327 109.54 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260309 0 470.88 479.38 466.68 477.88 10305560 477.88 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260309 0 18.24 18.4 18.24 18.37 390900 18.37 up up correct
DIG.US ProShares Ultra Oil & Gas 20260309 0 57.55 57.55 55.401 56.09 245749 56.09 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260309 0 82.46 84.25 82.27 84.079 3103 84.079 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260309 0 19.25 19.3 19.02 19.25 384081 19.25
DIVO.US Amplify ETF Trust 20260309 0 45.53 46.08 45.2201 45.95 1041441 45.95 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260309 0 31.44 32.01 31.44 31.89 4800 31.89 up up correct
DIVZ.US Listed Funds Trust 20260309 0 37.51 37.885 37.4464 37.79 14772 37.79 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260309 0 60.59 61.35 60.221 61.18 54558 61.18 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260309 0 47.9 48.22 44.91 45.63 837443 45.63 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260309 0 90.3 91.54 89.71 91.38 124257 91.38 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260309 0 82.76 84.34 82.135 84.1 133140 84.1 up up correct
DNL.US WisdomTree Global ex 20260309 0 40.85 42.11 40.66 41.994 48178 41.994 up up correct
DOG.US ProShares Short Dow30 20260309 0 24.15 24.3385 23.705 23.78 11447570 23.78 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260309 0 67.83 69.47 67.23 69.4 19084 69.4 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260309 0 53.13 53.69 52.26 53.49 118838 53.49 up up correct
DOO.US WisdomTree International Dividend ex 20260309 0 64.46 65.74 62.1001 65.6 343417 65.6 up up correct
DPST.US Direxion Shares ETF Trust 20260309 0 91.6 96.8966 84.53 94.88 1569475 94.88 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260309 0 5 5.43 5 5.33 53604491 5.33 up up correct
DRN.US Direxion Shares ETF Trust 20260309 0 9.64 10.1 9.315 10.01 788383 10.01 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260309 0 23 23.6 21.87 22.08 205740 22.08 down down correct
DSCF.US Discipline Fund ETF 20260309 0 24.4273 24.6603 24.4273 24.6603 3 24.6603 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260309 0 124.29 126.98 123.55 126.71 170463 126.71 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260309 0 59.94 60.465 59.16 60.33 50896 60.33 up down incorrect
DSTX.US ETF Series Solutions 20260309 0 32.24 33.18 32.24 33.1316 4239 33.1316 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260309 0 87.22 88.24 86.55 88.14 14588 88.14 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260309 0 44.6 45.88 44.6 45.879 5063 45.879 up up correct
DTH.US WisdomTree International High Dividend Fund 20260309 0 53.33 54.49 53 54.2 74428 54.2 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260309 0 19.97 20.54 19.6799 20.22 193105 20.22 up up correct
DUSL.US Direxion Shares ETF Trust 20260309 0 83.08 87.23 80.2 87.11 44936 87.11 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260309 0 47.52 49.91 44.09 44.18 2395679 44.18 down down correct
DVYE.US iShares Inc. 20260309 0 33.44 34.09 33.26 34.02 369437 34.02 up up correct
DWM.US WisdomTree International Equity Fund 20260309 0 69.84 71.385 69.55 71.26 15427 71.26 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260309 0 33.47 34.07 33.47 34.0313 5814 34.0313 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260309 0 45.6 46.26 45.33 46.09 34375 46.09 up down incorrect
DXD.US ProShares Trust 20260309 0 21.47 21.825 20.72 20.84 6269414 20.84 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260309 0 155.11 157.81 153.41 157.6 582900 157.6 up up correct
DYLD.US Two Roads Shared Trust 20260309 0 22.47 22.55 22.47 22.55 1746 22.55 up up correct
DYNF.US BlackRock ETF Trust 20260309 0 59.31 60.53 58.99 60.41 6350747 60.41 up up correct
DZZ.US DB Gold Double Short ETN 20260309 0 2.64 2.65 2.39 2.45 9900 2.45 down down correct
EAGG.US iShares Trust 20260309 0 47.9 48.1199 47.885 48.11 248502 48.11 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260309 0 29.99 30.02 29.95 30.006 2500 30.006 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260309 0 35.2 35.9808 35.01 35.9808 1307 35.9808 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20260309 0 26.52 26.877 26.3 26.877 3979 26.877 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20260309 0 50.81 52.2498 50.81 52.2498 24 52.2498 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260309 0 20.94 21.16 20.9123 21.13 775977 21.13 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260309 0 37.4099 37.4099 37.4099 37.4099 0 37.4099
ECNS.US iShares Trust 20260309 0 33.82 34.39 33.75 34.21 67200 34.21 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260309 0 28.68 29.54 28.45 29.52 15700 29.52 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260309 0 57.75 63.98 56.4 63.43 469541 63.43 up up correct
EDIV.US SPDR Index Shares Funds 20260309 0 39.67 40.36 39.6 40.25 311217 40.25 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260309 0 25.2 25.5573 25.2 25.5573 360 25.5573 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260309 0 41.56 42.04 41.235 41.95 22186 41.95 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260309 0 66.77 67.98 66.69 67.89 1413610 67.89 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260309 0 31.27 31.79 28.12 28.37 541000 28.37 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260309 0 28.01 28.46 27.8856 28.419 132877 28.419 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260309 0 56.66 58.65 56.24 58.45 65072527 58.45 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260309 0 17.84 17.84 17.84 17.84 200 17.84
EEMS.US iShares MSCI Emerging Markets Small 20260309 0 68.5 70.43 68.18 70.325 58751 70.325 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260309 0 44.19 45.66 43.9572 45.5904 13510 45.5904 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260309 0 57.83 58.35 56.66 58.27 15210 58.27 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260309 0 84.25 90.03 83.335 90.03 40012 90.03 up up correct
EEV.US ProShares Trust 20260309 0 17.39 17.6699 16.195 16.244 84043 16.244 down down correct
EFA.US iShares MSCI EAFE ETF 20260309 0 96.775 99.405 95.98 98.99 37484688 98.99 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260309 0 50.07 51.2456 49.7281 51.196 24266 51.196 up down incorrect
EFIV.US SPDR S&P 500 ESG ETF 20260309 0 64.53 65.79 64.2 65.67 50729 65.67 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20260309 0 63.52 66.8 62.73 66.11 21237 66.11 up down incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260309 0 8.94 9.21 8.485 8.5011 53807 8.5011 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260309 0 12.92 12.92 12.3601 12.38 654717 12.38 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260309 0 15.99 16.41 15.865 16.4 1704707 16.4 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260309 0 116.17 116.42 115.2701 115.3018 51584 115.3018 down down correct
EIRL.US iShares Trust 20260309 0 69.62 70.67 68.785 70.4341 27501 70.4341 up up correct
EIS.US iShares MSCI Israel ETF 20260309 0 122.56 124.3031 121 123.89 382052 123.89 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260309 0 33.58 34.33 33.58 34.33 44075 34.33 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260309 0 29.72 30.01 29.72 29.99 4857 29.99 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260309 0 28.695 28.88 28.2901 28.88 43377 28.88 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260309 0 23.75 23.95 23.6556 23.9 90044 23.9 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260309 0 25.09 25.34 25.03 25.328 43993 25.328 up up correct
EMLC.US VanEck Vectors ETF Trust 20260309 0 25.34 25.585 25.305 25.56 8273683 25.56 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260309 0 43.65 43.6909 43.295 43.64 410550 43.64 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260309 0 33.1 34.01 33 34.01 14481 34.01 up up correct
EMNT.US EMNT 20260309 0 98.745 98.745 98.71 98.72 10756 98.72 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260309 0 34.06 34.84 33.74 34.72 104300 34.72 up up correct
EMSG.US DBX ETF Trust 20260309 0 97444.79 97444.79 95177.52 97120.18 0 97120.18 down down correct
EMTY.US ProShares Trust 20260309 0 11.92 11.94 11.65 11.65 5008 11.65 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260309 0 37.64 37.69 37.13 37.18 113432 37.18 down down correct
EOCT.US Innovator ETFs Trust 20260309 0 31.84 32.35 31.791 32.31 5860 32.31 up up correct
EPHE.US iShares MSCI Philippines ETF 20260309 0 24.655 25.28 24.4952 25.28 417853 25.28 up up correct
EPI.US WisdomTree India Earnings Fund 20260309 0 42.59 43.415 42.33 43.19 1285225 43.19 up up correct
EPOL.US iShares Trust 20260309 0 34.85 35.91 34.48 35.66 823100 35.66 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260309 0 53.33 54.53 52.97 54.39 1064352 54.39 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260309 0 69.27 70.52 68.8 70.4 41943 70.4 up up correct
EPU.US iShares MSCI Peru ETF 20260309 0 81.99 84.11 80.3901 83.97 177450 83.97 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260309 0 22.52 22.74 21.16 21.53 52374 21.53 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260309 0 55.42 56.14 54.8 56.07 93665 56.07 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260309 0 48.37 48.87 47.9 48.8 87898 48.8 up up correct
EQWL.US Invesco Exchange 20260309 0 118.81 120.16 117.61 119.95 164842 119.95 up up correct
ERTH.US Invesco Exchange 20260309 0 46.1 47 46.0701 46.9982 3685 46.9982 up down incorrect
ERX.US Direxion Shares ETF Trust 20260309 0 88.76 89.61 85.85 87.09 1619900 87.09 down up incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260309 0 12.14 12.575 12.05 12.41 1877790 12.41 up down incorrect
ESBA.US Empire State Realty OP L.P 20260309 0 5.21 5.21 5.21 5.21 1000 5.1738
ESGA.US American Century Sustainable Equity ETF 20260309 0 75.73 77.1851 75.66 77.1851 230 77.0855 up down incorrect
ESGB.US IndexIQ Active ETF Trust 20260309 0 21.2598 21.35 21.2302 21.335 2678 21.335 up down incorrect
ESGN.US Columbia ETF Trust I 20260309 0 38.38 39.08 38.27 39.033 16 39.033 up down incorrect
ESGY.US American Century Sustainable Growth ETF 20260309 0 61.74 62.8861 61.74 62.8861 517 62.8737 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260309 0 65.39 67.18 65.0599 67.18 2949 67.18 up up correct
EUDG.US WisdomTree Trust 20260309 0 36.9 37.79 36.765 37.74 14374 37.74 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260309 0 19.43 19.52 18.76 18.82 75149 18.82 down down correct
EUO.US ProShares Trust II 20260309 0 29.44 29.49 29.155 29.3 44279 29.3 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260309 0 38.6 41.98 37.82 41.32 84000 41.32 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260309 0 104.41 105.955 103.34 105.81 37524 105.81 up up correct
EUSB.US iShares Trust 20260309 0 43.85 44.04 43.8316 44 46033 44 up up correct
EUSC.US WisdomTree Trust 20260309 0 52.21 53.285 51.69 52.8 72078 52.8 up up correct
EVNT.US EVNT 20260309 0 11.69 11.75 11.66 11.705 12006 11.705 up up correct
EVX.US VanEck Vectors ETF Trust 20260309 0 39.76 40.37 39.39 40.353 19004 40.353 up up correct
EWA.US iShares MSCI Australia ETF 20260309 0 28.19 28.945 27.97 28.86 10106070 28.86 up up correct
EWC.US iShares MSCI Canada ETF 20260309 0 55.91 56.72 55.22 56.61 5194177 56.61 up up correct
EWD.US iShares MSCI Sweden ETF 20260309 0 50.25 51.7 49.945 51.37 222756 51.37 up up correct
EWG.US iShares MSCI Germany ETF 20260309 0 40.17 41.32 39.72 41.09 3922964 41.09 up up correct
EWH.US iShares Inc. 20260309 0 22.8 23.17 22.66 23.14 8210061 23.14 up up correct
EWI.US iShares MSCI Italy ETF 20260309 0 52.1 53.765 51.6 53.54 1048037 53.54 up up correct
EWJ.US iShares MSCI Japan ETF 20260309 0 83.78 85.87 82.9151 85.64 20330930 85.64 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260309 0 24.43 24.97 24.33 24.85 21198 24.85 up up correct
EWL.US iShares MSCI Switzerland ETF 20260309 0 59.87 61.23 59.29 61.01 1746147 61.01 up up correct
EWM.US iShares MSCI Malaysia ETF 20260309 0 27.87 28.32 27.85 28.27 672800 28.27 up up correct
EWN.US iShares MSCI Netherlands ETF 20260309 0 57.61 59.54 57.25 59.23 116662 59.23 up up correct
EWO.US iShares MSCI Austria ETF 20260309 0 34.68 35.53 34.44 35.35 78651 35.35 up up correct
EWP.US iShares MSCI Spain ETF 20260309 0 52.05 54.05 52.02 53.84 800343 53.84 up up correct
EWQ.US iShares MSCI France ETF 20260309 0 43.07 44.41 42.75 44.2 802241 44.2 up up correct
EWS.US iShares MSCI Singapore ETF 20260309 0 27.23 27.74 27.1 27.66 2263259 27.66 up up correct
EWT.US iShares MSCI Taiwan ETF 20260309 0 68.68 71.265 67.99 70.76 11202880 70.76 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260309 0 45.22 46.445 45.09 46.29 2892331 46.29 up down incorrect
EWV.US ProShares UltraShort MSCI Japan 20260309 0 23.47 23.73 22.15 22.24 64662 22.24 down up incorrect
EWW.US iShares MSCI Mexico ETF 20260309 0 72.78 74.09 71.56 73.89 2716374 73.89 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260309 0 65.01 66.46 64.73 66.39 31600 66.39 up up correct
EWY.US iShares MSCI South Korea ETF 20260309 0 123.7 134.07 122.1 133.89 46248473 133.89 up up correct
EWZ.US iShares MSCI Brazil ETF 20260309 0 36.27 37.27 35.96 37.1 43894488 37.1 up up correct
EXI.US iShares Global Industrials ETF 20260309 0 186.07 190.255 184.09 189.82 112414 189.82 up down incorrect
EZA.US iShares MSCI South Africa ETF 20260309 0 69.62 72.13 68.91 72 522004 72 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20260309 0 54.2 57.05 53.4 56.86 62158 56.86 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260309 0 67.27 68.1501 66.27 68.13 17111 68.13 up down incorrect
FAN.US First Trust Global Wind Energy ETF 20260309 0 23.25 23.85 23.11 23.82 116588 23.82 up down incorrect
FAS.US Direxion Shares ETF Trust 20260309 0 122.71 127.2075 117.125 125.65 1357216 125.65 up up correct
FAZ.US Direxion Shares ETF Trust 20260309 0 50.3 52.34 48.555 49.15 1348729 49.15 down down correct
FBND.US Fidelity Total Bond ETF 20260309 0 46.08 46.3099 46.0639 46.29 2205326 46.29 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260309 0 196.36 202.06 196.36 201.89 58703 201.89 up up correct
FCG.US First Trust Natural Gas ETF 20260309 0 29.47 29.685 28.815 29.09 3110260 29.09 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260309 0 71.33 72.425 70.85 72.31 103247 72.31 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260309 0 47.69 48.01 47.68 47.985 31059 47.985 up up correct
FDD.US First Trust Exchange 20260309 0 17.31 17.81 17.28 17.73 638285 17.73 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260309 0 48.81 49.09 48.64 49.09 105821 49.09 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260309 0 96.24 97.8951 94.47 97.67 114245 97.67 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260309 0 50.03 50.17 49.52 50.02 1615515 50.02 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260309 0 66.89 67.61 66.49 67.44 43057 67.44 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260309 0 81.51 82.675 80.7801 82.43 8546 82.43 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260309 0 80.56 82.93 80.4 82.887 183123 82.887 up up correct
FDN.US First Trust Exchange 20260309 0 242.54 247.44 240.8101 247.05 993955 247.05 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260309 0 60.03 60.98 59.53 60.81 21717 60.81 up up correct
FDVV.US Fidelity High Dividend ETF 20260309 0 56.85 57.72 56.345 57.53 1475703 57.53 up up correct
FEDM.US FEDM 20260309 0 58.64 59.86 58.64 59.86 396 59.86 up up correct
FEIG.US FEIG 20260309 0 41.455 41.455 41.455 41.455 26 41.455
FENY.US Fidelity MSCI Energy Index ETF 20260309 0 31.545 31.69 31.065 31.28 8909841 31.28 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260309 0 51.48 52.83 51.12 52.59 110100 52.59 up up correct
FEUS.US FEUS 20260309 0 71.18 72.67 71.18 72.67 7359 72.67 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260309 0 61.93 64.175 61.42 63.77 5618497 63.77 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260309 0 22.3585 22.3585 22.3585 22.3585 5 22.3585
FFND.US Northern Lights Fund Trust II 20260309 0 29.65 29.995 29.54 29.995 9904 29.995 up up correct
FFTY.US Innovator ETFs Trust 20260309 0 35.96 37.96 35.695 37.93 110243 37.93 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260309 0 31.42 32.1 31.1224 31.98 540030 31.98 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260309 0 72.37 73.8 72.16 73.71 115665 73.71 up up correct
FIDI.US Fidelity International High Dividend ETF 20260309 0 27 27.53 26.88 27.41 122598 27.41 up up correct
FIDU.US Fidelity Covington Trust 20260309 0 89.59 91.465 88.585 91.28 123530 91.28 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260309 0 6.401 6.51 6.2 6.46 14791 6.46 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260309 0 43.45 43.65 43.43 43.65 82916 43.65 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260309 0 25.61 26.19 25.41 26.09 54390 26.09 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260309 0 25.91 26.04 25.89 26.04 119542 26.04 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260309 0 89.77 90.67 88.49 90.575 62511 90.575 up up correct
FIVA.US Fidelity International Value Factor ETF 20260309 0 34.86 35.7127 34.63 35.53 204147 35.53 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260309 0 65.26 67.78 65.15 67.7731 8 67.7731 up up correct
FIW.US First Trust Exchange 20260309 0 106.62 108.405 105.2 108.34 50014 108.34 up up correct
FLAU.US Franklin FTSE Australia ETF 20260309 0 33.2 34.349 33.2 34.279 11851 34.279 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260309 0 30.83 31.71 30.64 31.67 9000 31.67 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260309 0 22.44 23.02 22.28 22.91 212873 22.91 up up correct
FLCA.US Franklin Templeton ETF Trust 20260309 0 49.86 50.72 49.4 50.72 810275 50.72 up up correct
FLCB.US Franklin Templeton ETF Trust 20260309 0 21.66 21.755 21.6397 21.74 254485 21.74 up up correct
FLCH.US Franklin FTSE China ETF 20260309 0 22.79 23.135 22.66 23.12 104800 23.12 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260309 0 21.59 21.74 21.59 21.718 34217 21.718 up up correct
FLEE.US Franklin FTSE Europe ETF 20260309 0 36.26 37.057 35.83 37.057 26500 37.057 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260309 0 34.62 35.46 34.46 35.23 62637 35.23 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20260309 0 31.64 32.3701 31.54 32.37 10766 32.37 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260309 0 20.56 20.645 20.56 20.64 95610 20.64 up down incorrect
FLIN.US Franklin FTSE India ETF 20260309 0 35.16 35.72 34.95 35.56 5988138 35.56 up up correct
FLJH.US Franklin Templeton ETF Trust 20260309 0 39.69 40.45 39.36 40.32 68600 40.32 up up correct
FLJP.US Franklin FTSE Japan ETF 20260309 0 35.9 36.755 35.52 36.65 1644574 36.65 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20260309 0 40 43.23 39.39 43.19 1070400 43.19 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260309 0 26.84 27.5 26.55 27.49 76852 27.49 up up correct
FLLV.US Franklin Templeton ETF Trust 20260309 0 64.565 65.4 64.52 65.14 1 65.14 up up correct
FLMB.US Franklin Liberty Federal Tax 20260309 0 23.89 23.995 23.89 23.9862 44031 23.9862 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260309 0 25.14 25.16 25.1 25.14 675880 25.14
FLMX.US Franklin FTSE Mexico ETF 20260309 0 35.73 36.23 35.04 36.23 51672 36.23 up up correct
FLRG.US Fidelity Covington Trust 20260309 0 37.38 38.0386 37.34 37.9756 13538 37.9756 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260309 0 30.73 30.76 30.73 30.76 2102911 30.76 up up correct
FLRT.US Pacer Funds Trust 20260309 0 46.01 46.25 46 46.19 237402 46.19 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260309 0 32.34 32.985 32.34 32.9827 864 32.9827 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260309 0 27.08 27.231 26.85 26.95 45100 26.95 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260309 0 41.29 42.1618 41.03 42.1618 23145 42.1618 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260309 0 50.6 50.66 50.55 50.65 25186 50.65 up up correct
FLTR.US VanEck Vectors ETF Trust 20260309 0 25.48 25.5 25.48 25.48 709547 25.48
FLTW.US Franklin FTSE Taiwan ETF 20260309 0 66.24 68.72 65.7 68.49 381000 68.49 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260309 0 25 25.009 24.98 25.0062 33211 25.0062 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260309 0 8.33 9.06 7.7 8.88 27646 8.88 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260309 0 57.05 58.26 56.25 58.22 45836 58.22 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260309 0 50.08 50.52 50.04 50.21 32841 50.21 up down incorrect
FMNY.US First Trust Exchange 20260309 0 26.96 26.98 26.925 26.97 15260 26.97 up down incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260309 0 11.6 11.869 11.59 11.869 10000 11.869 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260309 0 70.9 71.76 69.87 71.53 175739 71.53 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260309 0 32.53 33.17 31.96 33.09 1537737 33.09 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260309 0 27.29 27.69 27.05 27.63 188509 27.63 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260309 0 46.28 47.29 45.89 47.12 219660 47.12 up up correct
FNDE.US Schwab Strategic Trust 20260309 0 37.68 38.52 37.46 38.41 1720800 38.41 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260309 0 47.92 49.23 47.52 49.15 2673982 49.15 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260309 0 27.98 28.37 27.735 28.32 11228877 28.32 up up correct
FNGD.US MicroSectors FANG+ Index 20260309 0 63.58 63.78 58.93 59.45 530550 59.45 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260309 0 175 183.39 175 183.39 12029 183.39 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260309 0 99.06 104.1942 99.06 103.82 10796 103.82 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260309 0 63.37 64.9999 63.37 64.82 41656 64.82 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260309 0 19.3 20.76 19.21 20.61 6870294 20.61 up down incorrect
FORH.US ETF Opportunities Trust 20260309 0 24.595 24.808 24.595 24.808 200 24.808 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260309 0 18.06 18.145 18.0133 18.14 1720114 18.14 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260309 0 19.24 19.36 19.2144 19.32 505423 19.32 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260309 0 160.78 165.77 160.78 165.55 13808 165.55 up up correct
FQAL.US Fidelity Quality Factor ETF 20260309 0 74.7 76.02 74.3651 76.02 32311 76.02 up up correct
FREL.US Fidelity Covington Trust 20260309 0 28.12 28.54 27.79 28.47 205595 28.47 up up correct
FRI.US First Trust S&P REIT Index Fund 20260309 0 29.35 29.72 29.01 29.639 13845 29.639 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260309 0 19.45 20.16 19.4248 20.16 16651 20.16 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260309 0 44.28 44.47 44.17 44.45 156235 44.45 up up correct
FSIG.US First Trust Exchange 20260309 0 19.08 19.13 19.08 19.13 272270 19.13 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260309 0 20.17 20.17 20.1332 20.16 99528 20.16 down down correct
FSMD.US Fidelity Covington Trust 20260309 0 44.45 45.38 43.895 45.24 236646 45.24 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260309 0 54.01 54.49 53.593 54.41 219685 54.41 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260309 0 212.11 218.74 211.42 218.19 599717 218.19 up up correct
FTSD.US Franklin ETF Trust 20260309 0 90.82 90.85 90.72 90.76 41860 90.76 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260309 0 20.1 20.11 20.1 20.11 10536 20.11 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260309 0 59.84 60.4499 59.26 60.32 149581 60.32 up up correct
FVAL.US Fidelity Value Factor ETF 20260309 0 71.04 72.225 70.51 72.19 65958 72.19 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260309 0 48.58 48.89 48.075 48.77 958545 48.77 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260309 0 69.57 70.08 69.51 70.008 24537 70.008 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260309 0 128.59 129.18 128.35 129.101 19152 129.101 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260309 0 72.09 72.09 71.93 71.94 85945 71.94 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260309 0 64.63 66.2 63.725 66.19 7002 66.19 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260309 0 106.82 107.32 106.56 107.11 385755 107.11 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260309 0 113.47 113.635 113.15 113.52 94364 113.52 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260309 0 65.86 66.055 65.14 66.03 27754 66.03 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260309 0 109.93 111.9376 109.155 111.889 20515 111.889 up up correct
FXI.US iShares Trust 20260309 0 36.01 36.56 35.81 36.48 43347700 36.48 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260309 0 160.42 164.78 158.92 164.78 8970 164.78 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260309 0 20.66 20.79 20.33 20.5 1666893 20.5 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260309 0 56.99 57.63 56.08 57.41 163947 57.41 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260309 0 20.76 20.76 19.93 19.9593 13932 19.9593 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260309 0 50.05 50.16 49.4 50.1 501957 50.1 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260309 0 58 58.265 57.9499 58.19 193102 58.19 up up correct
FXZ.US First Trust Exchange 20260309 0 73.57 75.53 72.66 75.12 25867 75.12 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260309 0 49.89 50.68 49.88 50.67 17428 50.67 up up correct
GAMR.US ETF Managers Trust 20260309 0 76.89 79.2055 76.89 79.2055 2082 79.2055 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260309 0 99.99 100 99.99 100 1415353 100 up up correct
GBUG.US iPath Gold ETN 20260309 0 50.15 51.43 48.085 51.3588 88259 51.3588 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260309 0 24.11 24.1499 23.68 23.7289 86654 23.7289 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260309 0 41.6 41.785 41.5602 41.7619 64279 41.7619 up up correct
GDMA.US Alpha Architect ETF Trust 20260309 0 40.765 41.3 40.63 41.3 4324 41.3 up up correct
GDOC.US Goldman Sachs ETF Trust 20260309 0 32.83 33.67 32.83 33.67 200 33.67 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260309 0 98.64 102.57 95.96 102.44 24687029 102.44 up up correct
GDXD.US MicroSectors Gold Miners 20260309 0 37.695 40.73 33.87 33.9 830078 33.9 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260309 0 131.7 137.59 127.79 137.23 6655800 137.23 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260309 0 281.39 317.9599 256.66 317.77 1064554 317.77 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260309 0 43.04 44.49 42.73 44.31 238526 44.31 up up correct
GGRW.US Gabelli ETFs Trust 20260309 0 34.264 34.264 34.264 34.264 100 34.264
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260309 0 44.6 44.94 44.6 44.92 5034 44.92 up up correct
GIGB.US Goldman Sachs ETF Trust 20260309 0 46.18 46.45 46.165 46.43 47192 46.43 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260309 0 75.75 76.47 75.14 76.38 110571 76.38 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260309 0 69.75 71.619 69.66 71.5846 2628 71.5846 up up correct
GLD.US SPDR Gold Trust 20260309 0 468.09 472.68 464.79 472.53 8829848 472.53 up up correct
GLDM.US World Gold Trust 20260309 0 100.8 101.805 100.11 101.76 8973668 101.76 up up correct
GLDX.US USCF ETF Trust 20260309 0 40.62 40.8998 40.39 40.8016 20 40.8016 up up correct
GLIN.US VanEck Vectors ETF Trust 20260309 0 43.28 44.25 43.1501 44.01 99598 44.01 up up correct
GLL.US ProShares Trust II 20260309 0 17.51 17.73 17.155 17.18 2477364 17.18 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260309 0 37.2 38.45 37.18 38.45 23137 38.45 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260309 0 240.81 244.71 238.78 244.55 63800 244.55 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260309 0 138.29 141.77 138.29 141.59 8200 141.59 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260309 0 71.85 72.9 71.0501 72.78 261193 72.78 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260309 0 48.6 50 47.21 49.933 52795 49.933 up up correct
GOEX.US Global X Funds 20260309 0 92.2 95.46 89.4601 95.46 23337 95.46 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260309 0 62.46 63.18 61.79 62.9761 13131 62.9761 up up correct
GREK.US Global X MSCI Greece ETF 20260309 0 63.9 65.31 63.6801 65.08 361080 65.08 up up correct
GRN.US iPath Series B Carbon ETN 20260309 0 27.82 28.208 27.82 28.208 200 28.208 up up correct
GRNB.US VanEck Vectors ETF Trust 20260309 0 24.15 24.3 24.15 24.26 23940 24.26 up up correct
GSEU.US Goldman Sachs ETF Trust 20260309 0 45.1 46.159 44.78 46.159 23994 46.159 up up correct
GSG.US iShares S&P GSCI Commodity 20260309 0 31.24 31.7 28.25 29.03 7848694 29.03 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260309 0 43.19 44.1566 42.775 44.01 314226 44.01 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260309 0 47.57 47.6591 47.57 47.6591 166 47.6591 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260309 0 48.13 49.17 47.71 49.1433 12995 49.1433 up up correct
GSLC.US Goldman Sachs ETF Trust 20260309 0 128.35 130.86 127.5495 130.57 390137 130.57 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20260309 0 36.22 36.8078 35.995 36.8078 1341 36.8078 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260309 0 73.81 76.17 73.53 76.1662 33104 76.1662 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260309 0 50.25 50.26 50.24 50.25 967606 50.25
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260309 0 40.15 41.82 40.11 41.695 5504 41.695 up up correct
GTO.US Invesco Total Return Bond ETF 20260309 0 47.36 47.585 47.35 47.54 321191 47.54 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260309 0 53.33 54.1 52.91 54.01 955794 54.01 up up correct
GURU.US Global X Guru Index ETF 20260309 0 59.15 60.6 59.1 60.6 1974 60.6 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260309 0 37.3 37.3 34.512 35.12 4616800 35.12 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260309 0 147.68 151.44 146.78 151.44 19145 151.44 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260309 0 42.86 43.77 42.295 43.65 72369 43.65 up up correct
GXC.US SPDR Index Shares Funds 20260309 0 94.63 96.29 94.18 96.29 35500 96.29 up up correct
GXG.US Global X MSCI Colombia ETF 20260309 0 36.72 37.7099 36.6801 37.4 57572 37.4 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260309 0 13.94 14.04 13.86 14 4200 14 up up correct
HACK.US ETF Series Solutions 20260309 0 77.1 78.37 76.76 78.23 105291 78.23 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260309 0 32.49 33.4176 32.44 33.4176 750 33.4176 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260309 0 69.91 71.02 69.37 70.91 43095 70.91 up up correct
HAUZ.US DBX ETF Trust 20260309 0 23.72 24.14 23.5301 24.07 173697 24.07 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260309 0 40.53 41.36 40.31 41.353 19222 41.353 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260309 0 31.93 32.4805 31.77 32.4 240969 32.4 up up correct
HDG.US ProShares Hedge Replication ETF 20260309 0 52.1533 52.1533 52.1533 52.1533 189 52.1533
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260309 0 17.68 17.92 17.43 17.54 400492 17.54 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260309 0 18.245 18.245 18.1 18.155 3400 18.0701 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260309 0 36.78 37.2977 36.67 37.2977 2083 37.2977 up up correct
HDV.US iShares Core High Dividend ETF 20260309 0 135.43 136.27 134.88 135.99 1128941 135.99 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260309 0 51.83 53.14 51.67 53.11 32589 53.11 up up correct
HEQT.US Simplify Exchange Traded Funds 20260309 0 31.9 32.265 31.765 32.1917 204183 32.1917 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260309 0 55.71 56.65 55.13 56.3 217982 56.3 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260309 0 43.39 44.43 43.1473 44.41 25478 44.41 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260309 0 33.56 34.37 33.2125 34.3 345183 34.3 up up correct
HHH.US ETF Managers Trust 20260309 0 68.75 69.01 66.4 67.46 1002537 67.46 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260309 0 61.68 68.2 59.25 67.96 140542 67.96 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260309 0 48.94 50.33 43.98 44.12 147911 44.12 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260309 0 11.66 11.67 11.56 11.66 62424 11.66
HMOP.US Hartford Municipal Opportunities ETF 20260309 0 39.29 39.45 39.29 39.43 46767 39.43 up up correct
HOLD.US AdvisorShares Trust 20260309 0 31.72 31.9602 31.7 31.9602 2659 31.9602 up up correct
HOMZ.US ETF Series Solutions 20260309 0 44.39 44.91 43.68 44.91 2880 44.91 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260309 0 39.74 40.34 39.53 40.296 37397 40.296 up up correct
HTAB.US Hartford Exchange 20260309 0 19.28 19.31 19.25 19.31 118425 19.31 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260309 0 33.51 34.13 33.33 34.1222 8786 34.1222 up up correct
HTRB.US Hartford Total Return Bond ETF 20260309 0 34.12 34.2959 34.12 34.29 156051 34.29 up up correct
HTUS.US Exchange Traded Concepts Trust 20260309 0 38.55 39.5202 38.4 39.5202 271320 39.5202 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260309 0 39.83 39.9 39.56 39.87 3809 39.87 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260309 0 46.56 46.86 46.56 46.83 24625 46.83 up up correct
HYDW.US DBX ETF Trust 20260309 0 46.685 46.9285 46.685 46.9285 4146 46.9285 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260309 0 19.86 19.98 19.86 19.94 147348 19.94 up down incorrect
HYG.US iShares Trust 20260309 0 79.59 80.175 79.54 80.17 88695031 80.17 up down incorrect
HYGH.US iShares U.S. ETF Trust 20260309 0 85.06 85.79 84.94 85.42 60015 85.42 up down incorrect
HYGV.US FlexShares Trust 20260309 0 40.1 40.3999 40.1 40.39 142117 40.39 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260309 0 36.36 36.63 36.355 36.63 1721795 36.63 up down incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260309 0 25.14 25.19 25.1 25.16 828435 25.16 up up correct
HYS.US PIMCO 0 20260309 0 93.1 93.71 93.03 93.71 115112 93.71 up up correct
HYTR.US CP High Yield Trend ETF 20260309 0 21.54 21.68 21.53 21.68 92500 21.5751 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260309 0 41.53 41.9 41.512 41.8673 17880 41.8673 up up correct
IAI.US iShares U.S. Broker 20260309 0 166.04 169.46 163.61 168.54 81379 168.54 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260309 0 133.14 133.14 130.88 132.25 45643 132.25 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260309 0 30.95 31.24 30.92 31.19 8796 31.19 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20260309 0 53.45 54.36 52.1801 54.08 606748 54.08 up down incorrect
IAU.US iShares Gold Trust 20260309 0 95.91 96.825 95.22 96.78 6813827 96.78 up down incorrect
IAUM.US iShares® Gold Trust Micro 20260309 0 50.77 51.27 50.42 51.25 3108654 51.25 up down incorrect
IBD.US Northern Lights Fund Trust IV 20260309 0 24 24.179 24 24.1399 78107 24.1399 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260309 0 24.2 24.21 24.2 24.21 607142 24.21 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260309 0 24.24 24.26 24.23 24.26 560338 24.26 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260309 0 25.39 25.43 25.38 25.43 827991 25.43 up up correct
IBDU.US iShares Trust 20260309 0 23.36 23.4097 23.3431 23.4 837714 23.4 up up correct
IBDV.US iShares Trust 20260309 0 22 22.09 22 22.09 515705 22.09 up up correct
IBDW.US iShares Trust 20260309 0 21.11 21.1696 21.065 21.16 608062 21.16 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260309 0 31.35 31.7287 31 31.68 65397 31.68 up up correct
IBUY.US Amplify Online Retail ETF 20260309 0 64.94 65.738 63.935 65.7328 3562 65.7328 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260309 0 83.73 85.805 82.955 85.48 2396979 85.48 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260309 0 35.92 37.16 35.72 37.06 92729 37.06 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260309 0 34.85 35.41 34.71 35.26 492947 35.26 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20260309 0 55.7 57.01 55.12 56.79 790055 56.79 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260309 0 29.21 30.24 29.21 30.24 54304 30.24 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260309 0 40.17 40.74 39.82 40.7076 43125 40.7076 up up correct
IDRV.US iShares Trust 20260309 0 36.6 37.96 36.3873 37.83 20957 37.83 up up correct
IDU.US iShares U.S. Utilities ETF 20260309 0 118 118.94 116.76 118.71 73963 118.71 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260309 0 14.1 14.51 14.1 14.49 133116 14.49 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260309 0 69.71 71.99 69.12 71.83 24136779 71.83 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260309 0 70.31 72.21 69.77 71.94 4811711 71.94 up up correct
IEV.US iShares Trust 20260309 0 67.58 69.65 67.22 69.31 587155 69.31 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260309 0 27.04 27.56 26.6 27.53 526372 27.53 up up correct
IFED.US IFED 20260309 0 43.524 43.524 43.524 43.524 100 43.524
IG.US Principal Exchange 20260309 0 20.77 20.925 20.77 20.91 35213 20.91 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260309 0 24.05 24.24 24.05 24.22 85597 24.22 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260309 0 50.24 50.895 50.23 50.86 2651487 50.86 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260309 0 121.64 125.535 121.3369 125.21 803444 125.21 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260309 0 44.68 45.479 44.4 45.35 266783 45.35 up up correct
IHDG.US WisdomTree Trust 20260309 0 48.23 49.31 47.93 49.13 475709 49.13 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260309 0 87.1 88.67 86.89 88.52 113978 88.52 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260309 0 44.53 45.04 43.8 44.93 300368 44.93 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260309 0 56.26 57.44 56 57.34 3330559 57.34 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260309 0 21.64 21.74 21.51 21.74 38074 21.74 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260309 0 24.82 24.844 24.81 24.844 27346 24.844 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260309 0 36.07 36.67 36.02 36.62 40280 36.62 up up correct
IJH.US iShares Trust 20260309 0 67.645 69.05 66.67 68.89 38535848 68.89 up up correct
IJJ.US iShares S&P Mid 20260309 0 132.83 134.65 130.435 134.25 242500 134.25 up up correct
IJK.US iShares S&P Mid 20260309 0 100.6 103.375 99.57 103.26 228744 103.26 up up correct
IJR.US iShares Core S&P Small 20260309 0 122.755 125.76 120.975 125.37 9648911 125.37 up up correct
IJS.US iShares S&P Small 20260309 0 117.02 119.09 114.785 118.61 439340 118.61 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260309 0 33.62 33.9948 33.49 33.9948 4583 33.9948 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260309 0 91.738 93.69 91.5 93.67 12154 93.67 up up correct
ILCG.US iShares Morningstar Growth ETF 20260309 0 98.46 101.17 98.22 101.08 107793 101.08 up up correct
ILCV.US iShares Morningstar Value ETF 20260309 0 94.69 95.88 93.94 95.67 48532 95.67 up up correct
ILDR.US First Trust Exchange 20260309 0 30.37 31.3924 30.3 31.24 50688 31.24 up up correct
ILF.US iShares Latin America 40 ETF 20260309 0 33.6 34.545 33.31 34.4 5239972 34.4 up up correct
ILTB.US iShares Trust 20260309 0 49.75 50.3 49.73 50.22 39916 50.22 up down incorrect
IMCB.US iShares Morningstar Mid 20260309 0 84.49 85.95 83.72 85.78 38154 85.78 up down incorrect
IMCG.US iShares Morningstar Mid 20260309 0 80.17 82.19 79.47 82.11 285524 82.11 up down incorrect
IMTB.US iShares Core 5 20260309 0 44.12 44.3176 44.0899 44.25 22894 44.25 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260309 0 47.95 49.38 47.5004 49.22 861577 49.22 up up correct
INCO.US Columbia India Consumer ETF 20260309 0 58.81 60.01 58.63 59.62 102146 59.62 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260309 0 46.51 48.34 46.08 47.82 45793 47.82 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260309 0 38.73 39.285 38.11 39.1861 9046 39.1861 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260309 0 52.54 53.41 51.865 53.35 215616 53.35 up down incorrect
INKM.US SSGA Active Trust 20260309 0 33.95 34.3199 33.95 34.3199 7464 34.3199 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260309 0 24.33 24.33 24.26 24.3 202577 24.3 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260309 0 38.45 39.44 38.185 39.34 257907 39.34 up down incorrect
IOCT.US Innovator ETFs Trust 20260309 0 34.8 35.45 34.8 35.44 16833 35.44 up down incorrect
IOO.US iShares Global 100 ETF 20260309 0 122.56 125.74 122.21 125.49 197414 125.49 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260309 0 76.44 78.04 75.62 77.93 64547 77.93 up down incorrect
IPAY.US ETF Series Solutions 20260309 0 45 45.795 44.3 45.64 8063 45.64 up up correct
IPO.US Renaissance IPO ETF 20260309 0 42.06 43.38 41.84 43.38 19285 43.38 up up correct
IPOS.US Renaissance International IPO ETF 20260309 0 18.39 18.689 18.081 18.6811 10407 18.6811 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260309 0 31.57 32.19 31.315 32.14 64001 32.14 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260309 0 37.54 38.3735 37.23 38.3735 6098 38.3735 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260309 0 46 47.215 45.69 47.04 3819985 47.04 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260309 0 35.45 36.45 35.45 36.4287 3636 36.4287 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260309 0 52.68 53.5646 52.42 53.5646 1445 53.5646 up down incorrect
ISCB.US iShares Morningstar Small 20260309 0 65.87 66.68 64.8399 66.617 4161 66.617 up down incorrect
ISCF.US iShares Trust 20260309 0 42.29 43.15 41.9208 43.04 105076 43.04 up down incorrect
ISCG.US iShares Morningstar Small 20260309 0 55.48 56.8673 54.79 56.78 120956 56.78 up down incorrect
ISCV.US iShares Morningstar Small 20260309 0 69.64 70.61 68.41 70.41 19392 70.41 up up correct
ISRA.US VanEck Vectors Israel ETF 20260309 0 63.64 64.12 63 63.81 13387 63.81 up up correct
ISWN.US Amplify ETF Trust 20260309 0 21.68 22.1437 21.68 22.1437 1135 22.1437 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260309 0 36.23 37.06 36.22 37.06 3130 37.06 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20260309 0 58.98 59.5983 58.2882 59.5983 6405 59.5983 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260309 0 145.5 148.53 144.53 148.16 14075780 148.16 up down incorrect
IVE.US iShares Trust 20260309 0 214.415 216.95 212.29 216.39 1747801 216.39 up up correct
IVES.US ETF Managers Trust 20260309 0 29.49 30.45 29.45 30.38 719207 30.38 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260309 0 39 39.97 38.66 39.86 2283269 39.86 up up correct
IVOG.US Vanguard S&P Mid 20260309 0 124.83 128.13 124.085 128 35246 128 up up correct
IVOL.US Krane Shares Trust 20260309 0 19 19.008 18.9 18.945 105939 18.945 down down correct
IVOO.US Vanguard Admiral Funds 20260309 0 114.58 116.87 112.9445 116.7 107854 116.7 up up correct
IVOV.US Vanguard S&P Mid 20260309 0 102.02 103.11 100.14 103.07 41829 103.07 up up correct
IVV.US iShares Core S&P 500 ETF 20260309 0 669.36 682.99 665.35 681.35 8305544 681.35 up up correct
IVW.US iShares S&P 500 Growth ETF 20260309 0 116.71 120.06 116.33 119.78 10594760 119.78 up up correct
IWB.US iShares Russell 1000 ETF 20260309 0 365.06 372.51 362.805 371.67 2172516 371.67 up up correct
IWC.US iShares Micro 20260309 0 160.36 165.02 159.14 164.44 133434 164.44 up up correct
IWD.US iShares Russell 1000 Value ETF 20260309 0 215.82 219.21 213.8 218.72 5549074 218.72 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260309 0 50.65 51.229 50.65 51.229 200 51.229 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260309 0 442.4 453.47 440.9 452.44 5138667 452.44 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260309 0 51.637 51.637 51.637 51.637 100 51.637
IWL.US iShares Russell Top 200 ETF 20260309 0 165 168.24 164.13 167.97 107486 167.97 up up correct
IWM.US iShares Trust 20260309 0 247.59 254.65 244.39 253.62 65369512 253.62 up down incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260309 0 23.17 24.5147 23.16 24.5147 2117 24.5147 up down incorrect
IWN.US iShares Russell 2000 Value ETF 20260309 0 187.98 192.075 185.085 191.34 1167075 191.34 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20260309 0 315.965 326.73 312.58 325.45 836012 325.45 up down incorrect
IWP.US iShares Russell Mid 20260309 0 132.05 135.44 130.745 135.23 1116703 135.23 up down incorrect
IWR.US iShares Russell Mid 20260309 0 98.38 100.16 97.21 99.96 4596560 99.96 up up correct
IWS.US iShares Russell Mid 20260309 0 146.36 148.875 144.75 148.56 1571273 148.56 up up correct
IWV.US iShares Russell 3000 ETF 20260309 0 378.83 386.53 376.24 385.6 395942 385.6 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260309 0 93.78 95.06 92.935 94.89 243725 94.89 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260309 0 258.27 264.43 257.46 263.78 671325 263.78 up up correct
IXC.US iShares Global Energy ETF 20260309 0 52.91 53.17 52.19 52.58 1168347 52.58 down down correct
IXG.US iShares Global Financials ETF 20260309 0 113.23 115.35 112.44 114.95 215144 114.95 up up correct
IXJ.US iShares Global Healthcare ETF 20260309 0 95.5 97.46 95.14 97.37 364225 97.37 up up correct
IXN.US iShares Global Tech ETF 20260309 0 102.13 105.79 101.89 105.63 246376 105.63 up up correct
IXP.US iShares Global Comm Services ETF 20260309 0 118.55 120.68 117.916 120.58 26541 120.58 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260309 0 99.77 101.24 98.35 101.07 570683 101.07 up up correct
IYE.US iShares U.S. Energy ETF 20260309 0 59.99 60.35 59.11 59.5 5393571 59.5 down down correct
IYF.US iShares U.S. Financials ETF 20260309 0 118.61 120.06 116.76 119.61 1086489 119.61 up up correct
IYG.US iShares U.S. Financial Services ETF 20260309 0 83.24 84.42 81.95 84.11 172776 84.11 up up correct
IYH.US iShares U.S. Healthcare ETF 20260309 0 63.42 64.565 63.14 64.45 1233923 64.45 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260309 0 72.88 73.87 72.54 73.67 500300 73.67 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260309 0 173.68 178.03 171.4 177.36 108475 177.36 up up correct
IYR.US iShares U.S. Real Estate ETF 20260309 0 97.96 99.54 96.89 99.23 9613632 99.23 up up correct
IYW.US iShares U.S. Technology ETF 20260309 0 186.38 192.27 185.96 191.75 1244885 191.75 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260309 0 161.98 165.04 161.215 164.98 33307 164.98 up up correct
JAAA.US Janus Detroit Street Trust 20260309 0 50.33 50.46 50.33 50.44 8427573 50.44 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260309 0 46.445 46.67 46.4 46.65 2 46.65 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260309 0 53.3701 54.4761 53.35 54.4761 1221 54.4761 up down incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260309 0 31.65 33.52 29.24 29.38 1483467 29.38 down up incorrect
JEPI.US J.P. Morgan Exchange 20260309 0 57.62 58.49 57.26 58.38 7824177 58.38 up down incorrect
JETS.US U.S. Global Jets ETF 20260309 0 24.68 25.79 23.9 25.77 13099530 25.77 up up correct
JHCB.US John Hancock Exchange 20260309 0 21.5 21.6 21.4502 21.599 19373 21.599 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260309 0 34.23 35.38 34.02 35.215 24699 35.215 up up correct
JHMB.US John Hancock Exchange 20260309 0 22.27 22.35 22.22 22.3283 96316 22.3283 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260309 0 42.13 43.035 41.698 42.86 921835 42.86 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260309 0 79.49 80.9225 79.102 80.82 72770 80.82 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260309 0 67.36 68.7 66.53 68.54 253082 68.54 up up correct
JHMU.US John Hancock Exchange 20260309 0 26.43 26.48 26.391 26.4792 1541 26.4792 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260309 0 42.84 43.7024 42.2419 43.6261 19251 43.6261 up up correct
JIG.US J.P. Morgan Exchange 20260309 0 74.76 77.41 74.16 77.33 25051 77.33 up up correct
JIGB.US J.P. Morgan Exchange 20260309 0 45.8051 45.9213 45.66 45.9213 26 45.9213 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260309 0 91.7377 93.69 91.5 93.67 109 93.67 up up correct
JKE.US iShares Morningstar Growth ETF 20260309 0 98.46 101.17 98.22 101.08 2 101.08 up up correct
JKF.US iShares Morningstar Value ETF 20260309 0 94.75 95.88 93.94 95.67 8 95.67 up up correct
JKG.US iShares Morningstar Mid 20260309 0 84.26 85.95 83.72 85.78 21 85.78 up up correct
JKJ.US iShares Morningstar Small 20260309 0 65.03 66.68 64.8399 66.617 51 66.617 up up correct
JKK.US iShares Morningstar Small 20260309 0 55.087 56.8673 54.79 56.78 1 56.78 up up correct
JMBS.US Janus Henderson Mortgage 20260309 0 45.75 45.945 45.725 45.9 655404 45.9 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260309 0 68.5 70.23 68.17 70.16 82949 70.16 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260309 0 95.7 96.45 95.68 96.43 15327560 96.43 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260309 0 250.52 273.24 235.26 270.67 276800 270.67 up up correct
JOJO.US Tidal ETF Trust 20260309 0 15.87 15.9813 15.87 15.9813 19249 15.9813 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260309 0 60.4 60.43 59.2 60.34 320827 60.34 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260309 0 62.16 63.395 62.02 63.3459 17228 63.3459 up up correct
JPIE.US J.P. Morgan Exchange 20260309 0 46.14 46.23 46.13 46.21 1501775 46.21 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260309 0 70.83 72.36 70.34 72.07 30958 72.07 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260309 0 39.69 40.07 39.66 40.04 10228 40.04 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260309 0 114.43 115.88 113.16 115.88 6948 115.88 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260309 0 52.17 53.09 51.31 53.05 14100 53.05 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260309 0 131.48 132.877 130.6 132.871 4534 132.871 up up correct
JPXN.US iShares JPX 20260309 0 90.52 92.4892 89.58 92.38 580057 92.38 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260309 0 62.79 63.86 62.41 63.74 1593291 63.74 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260309 0 47.45 47.54 47.445 47.52 196485 47.52 up up correct
JSTC.US Tidal ETF Trust 20260309 0 19.83 20.22 19.645 20.1825 5420 20.1825 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260309 0 60.62 61.29 60.62 61.29 800 61.29 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260309 0 93.9906 96.0234 93.9906 96.0234 5397 96.0234 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260309 0 49.27 50.2068 48.77 50.07 45008 50.07 up down incorrect
JXI.US iShares Global Utilities ETF 20260309 0 85.76 86.83 85.2317 86.72 30458 86.72 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260309 0 30.68 31.81 30.68 31.711 17220 31.711 up up correct
KBA.US KraneShares Trust 20260309 0 29.87 30.32 29.75 30.27 96724 30.27 up up correct
KBE.US SPDR S&P Bank ETF 20260309 0 58.6 59.76 57.24 59.42 5286684 59.42 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260309 0 15.05 15.05 14.95 14.955 19949 14.955 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260309 0 139.26 140.835 136.755 140.56 9284 140.56 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260309 0 22.81 23.58 22.7 23.58 13100 23.58 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260309 0 40.32 41.8671 40 41.6827 37055 41.6827 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20260309 0 22.81 22.865 22.795 22.795 576 22.795 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260309 0 27.5 28.21 27.5 27.87 29500 27.87 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260309 0 24.36 24.36 24.19 24.3432 11668 24.3432 down down correct
KIE.US SPDR S&P Insurance ETF 20260309 0 56.98 56.98 55.63 56.39 3189940 56.39 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260309 0 52.86 54.0448 52.86 54.0448 28 54.0448 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260309 0 27.63 27.7701 27.15 27.41 1810742 27.41 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260309 0 12.2311 12.2311 12.2311 12.2311 123 12.2311
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260309 0 117.86 119.961 116.95 119.961 2129 119.961 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260309 0 17.9 20.34 17.41 20.14 11636973 20.14 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260309 0 59.82 61.328 59.15 61.27 65469 61.27 up up correct
KONG.US ETF Opportunities Trust 20260309 0 30.63 30.956 30.63 30.956 3464 30.956 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260309 0 47.07 47.38 47.06 47.38 79646 47.38 up up correct
KORU.US Direxion Shares ETF Trust 20260309 0 320.9 406.905 310 403.01 2164713 403.01 up up correct
KRBN.US KraneShares Global Carbon ETF 20260309 0 28.83 29.34 28.811 29.28 59900 29.28 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260309 0 64.12 65.225 62.435 64.75 30237150 64.75 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260309 0 37.69 38.305 37.44 38.25 1293795 38.25 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260309 0 19.52 20.07 19.4401 20.04 137299 20.04 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260309 0 16.75 17.03 16.71 16.93 15300 16.93 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260309 0 25.7 26.01 25.7 25.9929 4441 25.9929 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260309 0 29.76 30.58 29.54 30.54 45169200 30.54 up up correct
KXI.US iShares Global Consumer Staples ETF 20260309 0 69.07 69.83 68.57 69.73 110449 69.73 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260309 0 19.03 19.23 17.455 17.67 3983626 17.67 down down correct
LABU.US Direxion Shares ETF Trust 20260309 0 157 171.45 156.8 169.89 830361 169.89 up up correct
LCR.US Leuthold Core ETF 20260309 0 37.71 38.0738 37.47 38.0738 8730 38.0738 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260309 0 55.3 56.65 54.9901 56.65 5814 56.65 up down incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260309 0 71.5503 73.29 71.5404 73.171 29076 73.171 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260309 0 95.84 95.95 95.77 95.9 78762 95.9 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260309 0 41.21 41.41 41.055 41.39 649151 41.39 up up correct
LGH.US HCM Defender 500 Index ETF 20260309 0 59.18 60.72 58.85 60.66 35241 60.66 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260309 0 183.65 185.07 182.0923 184.58 15073 184.58 up up correct
LGOV.US First Trust Exchange 20260309 0 21.98 22.14 21.9516 22.13 121202 22.13 up up correct
LIT.US Global X Funds 20260309 0 68.79 71.58 68.24 71.43 449239 71.43 up up correct
LOPP.US Gabelli ETFs Trust 20260309 0 34.3 35.13 34.3 35.13 374 35.13 up up correct
LOUP.US Innovator ETFs Trust 20260309 0 71.73 74.47 71.73 74.31 9913 74.31 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260309 0 109.84 110.87 109.84 110.82 44312129 110.82 up up correct
LQDB.US iShares Trust 20260309 0 86.965 87.4156 86.965 87.4156 2000 87.4156 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260309 0 91.96 92.43 91.96 92.42 38839 92.42 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260309 0 67.34 68.66 66.99 68.51 525396 68.51 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260309 0 41.431 42.189 41.431 42.1073 2209 42.1073 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260309 0 45.74 46.54 45.2 46.4742 4499 46.4742 up up correct
LSAT.US Two Roads Shared Trust 20260309 0 38.77 39.5107 38.77 39.48 5354 39.48 up up correct
LTL.US ProShares Ultra Telecommunications 20260309 0 27.27 27.88 26.94 27.8797 24936 27.8797 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260309 0 52.42 52.9395 52.28 52.86 76046 52.86 up down incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260309 0 53.553 53.553 53.553 53.553 200 53.553
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260309 0 20.63 20.73 20.63 20.727 26365 20.727 up down incorrect
MBOX.US Freedom Day Dividend ETF 20260309 0 36.965 37.3641 36.85 37.3641 825 37.3641 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260309 0 20.829 20.88 20.829 20.8799 8828 20.8799 up down incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260309 0 617.84 630.68 608.92 629.24 2101380 629.24 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260309 0 95.93 98.62 95.01 98.52 73840 98.52 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260309 0 85.59 86.67 84 86.48 109160 86.48 up up correct
META.US Roundhill Ball Metaverse ETF 20260309 0 634.78 647.75 626.78 647.39 13489740 647.39 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260309 0 27.09 28.6099 25.73 28.36 121567 28.36 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260309 0 39.69 40.6099 39.4 40.41 19439 40.41 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260309 0 24.88 25.65 24.71 25.56 29300 25.56 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260309 0 58.71 59.44 58.2001 59.408 6614 59.408 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260309 0 242.89 247.71 241.7 247.33 158975 247.33 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260309 0 381.79 391.35 380.41 390.47 935608 390.47 up up correct
MGV.US Vanguard World Fund 20260309 0 146.65 148.65 145.495 148.28 194931 148.28 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260309 0 62.118 63.9 62.118 63.9 3000 63.883 up up correct
MIDE.US DBX ETF Trust 20260309 0 33.49 34.0723 33.49 34.0723 172 34.0723 up up correct
MIDU.US Direxion Shares ETF Trust 20260309 0 53.03 56.0599 50.6 55.77 93269 55.77 up up correct
MINO.US PIMCO ETF Trust 20260309 0 45.61 45.7 45.6 45.7 64990 45.7 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260309 0 100.45 100.46 100.45 100.45 1571033 100.45
MJ.US ETFMG Alternative Harvest ETF 20260309 0 25.32 25.32 24.65 25.13 35322 25.13 down down correct
MLPA.US Global X MLP ETF 20260309 0 54.19 54.32 53.61 53.65 574149 53.65 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260309 0 29.06 29.0699 28.83 28.92 1021 28.92 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260309 0 71.73 71.73 70.232 70.232 900 70.232 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260309 0 72.85 72.895 71.82 71.87 421502 71.87 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260309 0 24.13 24.13 24.0878 24.12 94048 24.12 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20260309 0 24.5 24.5203 24.47 24.505 163988 24.505 up up correct
MMLG.US First Trust Exchange 20260309 0 32.53 33.42 32.53 33.39 10486 33.39 up up correct
MMSC.US MMSC 20260309 0 23.83 24.62 23.555 24.6017 20766 24.6017 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260309 0 285.23 291.9658 285.23 291.9658 878 291.9658 up up correct
MNA.US IQ Merger Arbitrage ETF 20260309 0 36.1 36.41 36.08 36.32 64969 36.32 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260309 0 81.94 82.9 81.061 82.65 653091 82.65 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260309 0 10.38 10.4661 10.12 10.43 3148938 10.43 up down incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260309 0 54.38 55.7709 54.38 55.7709 544 55.7709 up down incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260309 0 3.98 3.98 3.8 3.83 6688675 3.83 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260309 0 44.66 44.81 44.6375 44.81 2654 44.81 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260309 0 36.045 36.045 36.045 36.045 100 36.045
MUB.US iShares Trust 20260309 0 107.4 107.74 107.325 107.68 2666297 107.68 up up correct
MUNI.US PIMCO ETF Trust 20260309 0 52.76 52.82 52.725 52.79 258010 52.79 up up correct
MUSI.US American Century Multisector Income ETF 20260309 0 44.05 44.22 43.98 44.2091 19880 44.2091 up up correct
MUST.US Columbia Multi 20260309 0 20.8 20.85 20.78 20.79 99774 20.79 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260309 0 13.625 14.141 13.26 14.141 9000 14.051 up up correct
MVV.US ProShares Ultra MidCap400 20260309 0 72.28 74.9846 70.1588 74.84 22964 74.84 up up correct
MXI.US iShares Global Materials ETF 20260309 0 104.61 107.07 103.24 106.85 32292 106.85 up up correct
MYY.US ProShares Short MidCap400 20260309 0 17.26 17.42 16.91 16.918 10865 16.918 down down correct
MZZ.US ProShares UltraShort MidCap400 20260309 0 7.8 7.8 7.311 7.3168 10945 7.3168 down down correct
NACP.US Impact Shares Trust I 20260309 0 49.07 49.88 49.07 49.88 600 49.88 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260309 0 47.59 49.41 43.91 48.88 3272204 48.88 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260309 0 81.24 82.1 80.03 81.87 34920 81.87 up down incorrect
NDVG.US Nuveen Dividend Growth ETF 20260309 0 35.5 35.8211 35.5 35.8211 4104 35.8211 up down incorrect
NERD.US Listed Funds Trust 20260309 0 21.1 21.5547 21.1 21.5547 931 21.5547 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260309 0 26.25 26.46 25.91 26.3577 12916 26.3577 up up correct
NFLT.US Virtus Newfleet Multi 20260309 0 23.1 23.1 22.89 23.055 82520 23.055 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260309 0 64.57 65.4892 64.12 65.32 44375 65.32 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260309 0 133.35 140.33 132.97 140.28 454692 140.28 up up correct
NORW.US Global X MSCI Norway ETF 20260309 0 35.55 35.97 35.11 35.71 230364 35.71 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260309 0 35 36.83 34 36.38 25906 36.38 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260309 0 36.09 36.14 33.15 33.95 407039 33.95 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260309 0 40.19 41.277 39.87 41.277 8600 41.277 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260309 0 44.43 45.457 43.94 45.17 16600 45.17 up up correct
NTSX.US WisdomTree Trust 20260309 0 53.58 54.71 53.26 54.71 55262 54.71 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260309 0 21.18 21.28 21.16 21.28 6733 21.28 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260309 0 22.41 22.5 22.385 22.495 137134 22.495 up up correct
NUGO.US Nushares ETF Trust 20260309 0 37.381 37.9801 37.36 37.9801 22091 37.9801 up up correct
NUGT.US Direxion Shares ETF Trust 20260309 0 225 242.5 211.57 242.17 782896 242.17 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260309 0 21.22 21.38 21.08 21.36 118795 21.36 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20260309 0 23.36 23.388 23.355 23.388 2910 23.388 up down incorrect
NWLG.US Nuveen Winslow Large 20260309 0 34.76 35.8132 34.76 35.8132 189 35.8132 up up correct
NYF.US iShares New York Muni Bond ETF 20260309 0 53.82 53.84 53.73 53.808 256056 53.808 down down correct
OALC.US Unified Series Trust 20260309 0 34.88 35.53 34.665 35.53 25717 35.53 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260309 0 28.3 28.5 28.15 28.4838 9351 28.4838 up up correct
OCIO.US ClearShares OCIO ETF 20260309 0 34.5 35.0567 34.44 35.0567 847 35.0567 up up correct
OEF.US iShares S&P 100 ETF 20260309 0 328.09 334.57 326.43 333.76 1062547 333.76 up up correct
OIH.US VanEck Vectors ETF Trust 20260309 0 372.41 379.59 365.6 379.12 630891 379.12 up up correct
OILU.US Bank of Montreal 20260309 0 43 43.63 41.13 42.05 353048 42.05 down down correct
OND.US ProShares Trust 20260309 0 34.695 34.9651 34.695 34.9651 884 34.9651 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260309 0 136.258 136.258 136.258 136.258 100 136.258
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260309 0 137.57 138.67 135.9 138.5594 3664 138.5594 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260309 0 121.11 121.84 119.375 121.7536 9701 121.7536 up up correct
ONLN.US ProShares Online Retail ETF 20260309 0 54.06 54.81 52.91 54.81 7351 54.81 up down incorrect
ONOF.US Global X Funds 20260309 0 36.45 37.285 36.43 37.28 20470 37.28 up down incorrect
OPER.US ETF Series Solutions 20260309 0 100.1354 100.17 100.1354 100.155 2871 100.155 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260309 0 49.03 49.49 48.68 49.47 718029 49.47 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20260309 0 20.7 20.8313 20.7 20.8313 1610 20.8313 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260309 0 29.33 30.1331 29.33 30.1331 1394 30.1331 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260309 0 51.33 52.48 51.33 52.48 3487 52.48 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260309 0 38.7 39.082 38.635 39.082 4498 39.082 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260309 0 21.65 21.79 21.6276 21.79 3763 21.79 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260309 0 35.67 36.9141 35.67 36.9141 871 36.9141 up up correct
OVT.US Listed Funds Trust 20260309 0 21.95 22.085 21.95 22.085 2395 22.085 up up correct
OWNS.US Impact Shares Trust I 20260309 0 17.61 17.6755 17.59 17.6645 15815 17.6645 up up correct
PAB.US PGIM ETF Trust 20260309 0 42.78 42.9599 42.77 42.93 12944 42.93 up down incorrect
PALC.US Pacer Lunt Large Cap Multi 20260309 0 53.17 53.9499 52.83 53.93 9413 53.93 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260309 0 148.34 153.7 147.27 153.22 339400 153.22 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260309 0 47.9 48.9457 47.9 48.9457 1185 48.9457 up up correct
PBD.US Invesco Global Clean Energy ETF 20260309 0 17.05 17.5712 17.01 17.5278 20408 17.5278 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260309 0 77.11 79.63 77.11 79.36 6431 79.36 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260309 0 48.63 48.93 47.85 48.9 27112 48.9 up up correct
PBP.US Invesco Exchange 20260309 0 22.38 22.76 22.2589 22.69 54515 22.69 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260309 0 30.29 31.84 30.19 31.8 366006 31.8 up up correct
PCEF.US Invesco Exchange 20260309 0 19.35 19.44 19.135 19.33 175002 19.33 down down correct
PCY.US Invesco Exchange 20260309 0 21.32 21.595 21.29 21.58 542579 21.58 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260309 0 43.79 44.8 43.395 44.75 92787 44.75 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260309 0 58.13 59.76 57.08 59.76 30275 59.76 up down incorrect
PEXL.US Pacer Funds Trust 20260309 0 59.89 61.4869 59.89 61.4869 737 61.4869 up up correct
PFFA.US ETFis Series Trust I 20260309 0 21.33 21.3655 21.2 21.34 998960 21.34 up up correct
PFFD.US Global X U.S. Preferred ETF 20260309 0 18.78 18.915 18.725 18.91 512806 18.91 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260309 0 8.16 8.2759 7.92 8.2759 4268 8.1784 up up correct
PFFR.US ETFis Series Trust I 20260309 0 17.79 17.88 17.76 17.76 73229 17.76 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260309 0 22.3 22.34 22.25 22.33 146958 22.33 up up correct
PFIG.US Invesco Exchange 20260309 0 24.24 24.33 24.2301 24.27 197967 24.27 up up correct
PFIX.US Simplify Exchange Traded Funds 20260309 0 44.44 45 43.094 43.19 1136800 43.19 down up incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260309 0 19.67 19.67 19.58 19.585 62755 19.585 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20260309 0 23.77 24.4882 23.77 24.4882 448 24.4882 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260309 0 18.01 18.065 17.835 18.06 596754 18.06 up up correct
PGF.US Invesco Financial Preferred ETF 20260309 0 14.18 14.23 14.1401 14.2 133473 14.2 up up correct
PGHY.US Invesco Exchange 20260309 0 19.72 19.93 19.69 19.87 34284 19.87 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260309 0 41.55 42.58 41.485 42.58 14638 42.58 up up correct
PGX.US Invesco Preferred ETF 20260309 0 11.25 11.31 11.23 11.28 3125657 11.28 up up correct
PHB.US Invesco Exchange 20260309 0 18.175 18.31 18.16 18.31 9646 18.31 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260309 0 38.4401 38.4933 38.3201 38.4933 4242 38.4933 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260309 0 34.97 35.215 34.96 35.215 105381 35.215 up up correct
PHYS.US Sprott Physical Gold Trust 20260309 0 38.78 39.16 38.43 39.15 5144500 39.15 up up correct
PICB.US Invesco Exchange 20260309 0 23.52 23.75 23.44 23.74 311822 23.74 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260309 0 95.5 95.5 95.485 95.485 300 95.485 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260309 0 10.61 11.17 10.391 11.1 104653 11.1 up down incorrect
PIN.US Invesco India ETF 20260309 0 21.85 22.3 21.84 22.25 4814 22.25 up up correct
PINK.US Simplify Exchange Traded Funds 20260309 0 34.38 35.06 34.045 35.01 120502 35.01 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260309 0 104.753 105.88 103.8149 105.88 16666 105.88 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260309 0 98.15 100.46 96.3 100.16 34893 100.16 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260309 0 34.69 35.3456 34.69 35.3456 198 35.3456 up up correct
PLTM.US GraniteShares Platinum Trust 20260309 0 20.68 21.0087 20.41 21 387116 21 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260309 0 179.72 181.335 177.31 181.05 388123 181.05 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260309 0 195.34 198.73 192.8 198.1 355625 198.1 up up correct
PQDI.US Principal Exchange 20260309 0 19.44 19.5799 19.4253 19.56 6112 19.56 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260309 0 18.98 19.08 18.97 19.02 241503 19.02 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260309 0 47.86 48.59 47.42 48.48 1556945 48.48 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260309 0 87.68 93.17 86.93 92.98 186253 92.98 up up correct
PSIL.US PSIL 20260309 0 16.66 17.74 16.64 17.655 18400 17.655 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260309 0 31.74 31.83 31.64 31.83 192244 31.83 up up correct
PSLV.US Sprott Physical Silver Trust 20260309 0 27.43 28.31 27.05 28.13 11614200 28.13 up up correct
PSP.US Invesco Exchange 20260309 0 57.28 58.77 56.7046 58.31 179865 58.31 up up correct
PSQ.US ProShares Trust 20260309 0 31.45 31.59 30.66 30.74 17124230 30.74 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260309 0 96.82 97.7 96.3999 97.6972 1142 97.6972 up up correct
PST.US ProShares UltraShort 7 20260309 0 22.025 22.07 21.8599 21.88 14668 21.88 down down correct
PTBD.US Pacer Funds Trust 20260309 0 19.09 19.235 19.09 19.23 14508 19.23 up up correct
PTEST.US X 20260309 0 24.97 24.97 24.97 24.97 22720 24.97
PTIN.US Pacer Trendpilot International ETF 20260309 0 32.8 33.43 32.4 33.35 9333 33.35 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260309 0 49.6 49.62 49.6 49.61 2963171 49.61 up up correct
PUTW.US WisdomTree Trust 20260309 0 32.55 33.1944 32.45 33.1 6850 33.1 up up correct
PVI.US Invesco Exchange 20260309 0 24.8399 24.8399 24.7201 24.78 1932 24.78 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260309 0 128.99 132.84 128.595 132.8 49798 132.8 up down incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260309 0 68.97 69.395 68.165 69.35 61758 69.35 up up correct
PWZ.US Invesco Exchange 20260309 0 24.3 24.3 24.25 24.28 156581 24.28 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260309 0 35.73 35.85 34.837 35.03 116660 35.03 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260309 0 69.08 70.9251 68.36 70.89 359395 70.89 up up correct
PXH.US Invesco Exchange 20260309 0 26.65 27.21 26.45 27.17 710725 27.17 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260309 0 39.75 40.66 39.3 40.5 94147 40.5 up up correct
PZA.US Invesco Exchange 20260309 0 23.3 23.33 23.255 23.33 1117762 23.33 up up correct
PZT.US Invesco Exchange 20260309 0 22.38 22.47 22.38 22.466 76236 22.466 up up correct
QAI.US IQ Hedge Multi 20260309 0 34.23 34.41 34.0156 34.3862 71132 34.3862 up up correct
QARP.US DBX ETF Trust 20260309 0 60.3 60.92 60.24 60.92 1510 60.92 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260309 0 81.66 82.74 81.1667 82.71 29111 82.71 up up correct
QDF.US FlexShares Trust 20260309 0 80.71 82.17 80.26 81.98 61215 81.98 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260309 0 36.89 36.99 36.52 36.99 7440 36.99 up down incorrect
QDPL.US Pacer Funds Trust 20260309 0 41.08 41.82 40.87 41.75 196273 41.75 up down incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260309 0 92.6 94.75 92.01 94.5247 43622 94.5247 up up correct
QEMM.US SPDR Index Shares Funds 20260309 0 68.465 70.4108 68.465 70.4108 3233 70.4108 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260309 0 107.43 109.99 106.76 109.89 92352 109.864 up up correct
QID.US ProShares UltraShort QQQ 20260309 0 21.67 21.87 20.6 20.71 36504102 20.71 down down correct
QINT.US American Century Quality Diversified International ETF 20260309 0 65.12 66.56 64.5301 66.4231 43486 66.3751 up up correct
QLD.US ProShares Ultra QQQ 20260309 0 64.94 68.27 64.3 67.94 6123897 67.94 up up correct
QLTA.US iShares Aaa 20260309 0 47.95 48.255 47.95 48.23 223221 48.23 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260309 0 73.91 74.38 73.65 74.38 13975 74.38 up up correct
QLVD.US FlexShares Developed Markets ex 20260309 0 32.865 33.362 32.865 33.362 538 33.362 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260309 0 29.985 30.4165 29.985 30.4165 126 30.4165 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260309 0 43.41 44.4669 43.41 44.4669 4840 44.4669 up up correct
QQH.US HCM Defender 100 Index ETF 20260309 0 72.54 75.24 72.41 75.04 44027 75.04 up up correct
QQQE.US Direxion NASDAQ 20260309 0 100.89 103.195 100.38 102.92 484060 102.92 up up correct
QRFT.US QRAFT AI 20260309 0 60.92 61.5296 60.92 61.5296 434 61.5296 up up correct
QTUM.US Defiance Quantum ETF 20260309 0 108.02 112.05 107.17 111.72 442018 111.72 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260309 0 57.1832 57.1832 57.1832 57.1832 84 57.1832
QUS.US SPDR MSCI USA StrategicFactors ETF 20260309 0 174.81 177.46 174.7301 177.4 17699 177.4 up down incorrect
QVML.US Invesco Exchange 20260309 0 39.04 39.8968 39.02 39.8968 2357 39.8968 up down incorrect
QVMM.US Invesco Exchange 20260309 0 31.36 32.3081 31.36 32.3081 37451 32.3081 up down incorrect
QVMS.US Invesco Exchange 20260309 0 28.77 29.535 28.77 29.5333 7070 29.5333 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260309 0 144.8822 147.1392 144.8822 147.1392 1333 147.1392 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260309 0 41.14 41.15 40.78 41.01 243076 41.01 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260309 0 41.83 42.52 41.57 42.49 5183 42.49 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260309 0 75.36 75.39 75.36 75.36 17797 75.36
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260309 0 21.29 21.49 21 21.21 10500 21.21 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260309 0 55.8 55.8 54.68 55.15 35801 55.15 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260309 0 37.61 37.9 37.61 37.9 728 37.9 up up correct
RECS.US Columbia ETF Trust I 20260309 0 39.66 40.3999 39.345 40.31 1711110 40.31 up up correct
REET.US iShares Global REIT ETF 20260309 0 26.05 26.475 25.77 26.39 2198008 26.39 up up correct
REK.US ProShares Short Real Estate 20260309 0 16.5 16.67 16.3051 16.3051 73157 16.3051 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260309 0 7.85 8.16 7.31 8.15 815443 8.15 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260309 0 28.68 29 28.344 29 20063 29 up up correct
REW.US ProShares UltraShort Technology 20260309 0 12.31 12.31 11.51 11.52 52060 11.52 down down correct
REZ.US iShares Trust 20260309 0 87.89 89.01 87 88.78 30867 88.78 up up correct
RFCI.US ALPS ETF Trust 20260309 0 22.69 22.7198 22.69 22.7198 186 22.7198 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260309 0 62.57 63.7506 62.57 63.7506 673 63.7506 up up correct
RFFC.US RiverFront Dynamic US Flex 20260309 0 68.673 68.673 68.673 68.673 100 68.673
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260309 0 54.41 56.56 54.41 56.56 8245 56.56 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260309 0 128.92 129.6496 126.65 129.16 7180 129.16 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260309 0 59.8729 61.16 59.195 61.03 3 61.03 up up correct
RHRX.US Starboard Investment Trust 20260309 0 18.66 18.9973 18.59 18.9973 90618 18.9973 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260309 0 31.28 31.59 31.12 31.525 1 31.525 up up correct
RHTX.US Starboard Investment Trust 20260309 0 19.433 19.433 19.433 19.433 100 19.433
RIET.US Hoya Capital High Dividend Yield ETF 20260309 0 9.36 9.47 9.2011 9.435 159576 9.435 up up correct
RIGS.US RiverFront Strategic Income Fund 20260309 0 23.075 23.1745 23.075 23.1745 972 23.1745 up up correct
RINF.US ProShares Inflation Expectations ETF 20260309 0 31.94 31.94 31.76 31.9302 7739 31.9302 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260309 0 29.66 30.03 29.6301 30.0145 12422 30.0145 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20260309 0 35.895 36.0699 35.7202 35.95 38936 35.95 up down incorrect
RLY.US SSGA Active Trust 20260309 0 35.56 35.85 35.51 35.69 95471 35.69 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260309 0 30.62 31.47 30.52 31.44 16200 31.44 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260309 0 70.45 72.6285 69.2158 72.47 382580 72.47 up up correct
RODM.US Lattice Strategies Trust 20260309 0 38.89 39.5566 38.6324 39.39 65337 39.39 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260309 0 101.92 103.8223 100.02 103.79 21010 103.79 up up correct
ROM.US ProShares Trust 20260309 0 82.32 87.75 82.14 87.19 51440 87.19 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260309 0 47.85 49.0109 47.7 49.0109 989 49.0109 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260309 0 59.5 60.37 58.98 60.3 25585 60.3 up up correct
RPAR.US RPAR Risk Parity ETF 20260309 0 22.69 22.994 22.6193 22.994 33731 22.994 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260309 0 46.73 48.68 46.58 48.62 781419 48.62 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260309 0 108.43 109.11 106.57 108.78 397191 108.78 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260309 0 196.28 199.25 193.97 198.71 26828160 198.71 up up correct
RSPE.US Invesco Exchange 20260309 0 30.24 30.64 29.79 30.64 15089 30.64 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260309 0 37.81 38.4102 37.38 38.24 11 38.24 up up correct
RVNU.US DBX ETF Trust 20260309 0 24.78 24.89 24.78 24.89 12651 24.89 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260309 0 49.75 50.58 48.66 50.43 105081 50.43 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260309 0 127.81 129.46 125.24 129.1 17228 129.1 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260309 0 117.05 118.28 115.835 118.15 820920 118.15 up down incorrect
RWM.US ProShares Short Russell2000 20260309 0 16.36 16.555 15.9 15.97 34079762 15.97 down down correct
RWO.US SPDR Index Shares Funds 20260309 0 47.57 48.25 46.96 48.11 80185 48.11 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260309 0 104.72 106.34 103.4901 106.01 282877 106.01 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260309 0 28.14 28.64 28 28.56 25768 28.56 up up correct
RXD.US ProShares UltraShort Health Care 20260309 0 9.53 9.59 9.22 9.22 125100 9.22 down down correct
RXI.US iShares Trust 20260309 0 190.59 196.74 190.26 196.31 13081 196.31 up up correct
RXL.US ProShares Ultra Health Care 20260309 0 49.05 50.76 48.81 50.743 15487 50.743 up up correct
RYJ.US Invesco Raymond James SB 20260309 0 75.18 76.6472 75.18 76.6472 60 76.6472 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260309 0 56.05 57.355 55.75 57.3326 2272 57.3326 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260309 0 124.2 125.55 121.11 125.45 8484 125.45 up down incorrect
SAA.US ProShares Trust 20260309 0 26.58 27.5374 25.77 27.5374 8039 27.5374 up down incorrect
SAEF.US Schwab Strategic Trust 20260309 0 27.37 28.3257 27.37 28.3257 748 28.3257 up down incorrect
SBB.US ProShares Short SmallCap600 20260309 0 13.5 13.61 13.1772 13.1772 2994 13.1772 down up incorrect
SBIO.US ALPS ETF Trust 20260309 0 49.96 51.5 49.96 51.29 21609 51.29 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260309 0 16.13 16.61 15.595 15.6319 109662 15.6319 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260309 0 49.621 49.621 49.621 49.621 100 49.621
SCHA.US Schwab U.S. Small 20260309 0 28.84 29.57 28.46 29.49 5624598 29.49 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260309 0 25.67 26.2 25.5 26.15 18258359 26.15 up up correct
SCHC.US Schwab Strategic Trust 20260309 0 47.35 48.48 46.84 48.39 780534 48.39 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260309 0 31 31.08 30.61 31.02 27754641 31.02 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260309 0 32.92 33.755 32.7 33.66 4497610 33.66 up up correct
SCHF.US Schwab Strategic Trust 20260309 0 24.75 25.465 24.53 25.37 18966539 25.37 up up correct
SCHG.US Schwab Strategic Trust 20260309 0 30.21 30.97 30.1 30.9 30062561 30.9 up up correct
SCHH.US Schwab U.S. REIT ETF 20260309 0 22.35 22.6601 22.075 22.59 10032310 22.59 up up correct
SCHI.US Schwab 5 20260309 0 22.87 23.01 22.87 23.01 3925986 23.01 up up correct
SCHJ.US Schwab 1 20260309 0 24.82 24.87 24.81 24.86 136155 24.86 up up correct
SCHK.US Schwab 1000 ETF 20260309 0 32.05 32.725 31.86 32.65 4738474 32.65 up up correct
SCHM.US Schwab U.S. Mid 20260309 0 31.08 31.8 30.72 31.74 3288104 31.74 up up correct
SCHO.US Schwab Short 20260309 0 24.31 24.34 24.3 24.33 2755815 24.33 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260309 0 26.87 26.93 26.8301 26.9 6576328 26.9 up up correct
SCHQ.US Schwab Long 20260309 0 31.97 32.3 31.95 32.28 1304064 32.28 up up correct
SCHR.US Schwab Strategic Trust 20260309 0 25.08 25.15 25.0515 25.14 3185292 25.14 up up correct
SCHV.US Schwab Strategic Trust 20260309 0 30.79 31.2602 30.505 31.19 6560177 31.19 up up correct
SCHX.US Schwab U.S. Large 20260309 0 26.27 26.8 26.11 26.74 37385512 26.74 up up correct
SCHY.US Schwab Strategic Trust 20260309 0 31.4 32.055 31.222 31.97 1150015 31.97 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260309 0 23.39 23.49 23.3701 23.49 1877439 23.49 up down incorrect
SCJ.US iShares MSCI Japan Small 20260309 0 96.82 98.29 95.8001 98.25 107797 98.25 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260309 0 9.415 11.15 9 10.61 103944305 10.61 up down incorrect
SCRD.US SCRD 20260309 0 41.7743 41.7743 41.7743 41.7743 0 41.7743
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260309 0 26.23 26.3 25.26 25.46 168419 25.46 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20260309 0 12.02 12.225 11.46 11.482 21998 11.482 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260309 0 31.81 32.2 30.85 32.1265 57891 32.1265 up up correct
SDIV.US Global X SuperDividend ETF 20260309 0 25.28 25.655 24.99 25.59 1171946 25.59 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260309 0 65.95 66.1 64.87 65.86 29081 65.86 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260309 0 34.02 34.89 32.25 32.55 12258760 32.55 down down correct
SDP.US ProShares UltraShort Utilities 20260309 0 10.54 10.77 10.36 10.41 100700 10.41 down down correct
SDS.US ProShares UltraShort S&P500 20260309 0 72.5 73.34 69.63 69.97 7543865 69.97 down down correct
SDY.US SPDR S&P Dividend ETF 20260309 0 150.45 151.5564 148.82 151.24 254319 151.24 up up correct
SEF.US ProShares Short Financials 20260309 0 33.85 34.3696 33.5533 33.6274 89045 33.6274 down down correct
SEIX.US Virtus ETF Trust II 20260309 0 23.05 23.1098 23.05 23.09 89048 23.09 up up correct
SFY.US Tidal ETF Trust 20260309 0 128.02 131.01 127.53 130.83 55397 130.83 up up correct
SFYF.US SoFi Social 50 ETF 20260309 0 52.24 53.53 52.1 53.5 4248 53.5 up up correct
SGDJ.US Sprott Funds Trust 20260309 0 97.29 100.74 94.56 100.35 96500 100.35 up down incorrect
SGDM.US Sprott Gold Miners ETF 20260309 0 82.58 85.19 79.7393 85.19 82880 85.19 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260309 0 48.53 49 48.2 48.98 3557142 48.98 up down incorrect
SGOV.US iShares Trust 20260309 0 100.455 100.46 100.45 100.46 19053914 100.46 up down incorrect
SH.US ProShares Short S&P500 20260309 0 37.22 37.43 36.47 36.56 34760953 36.56 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260309 0 129.61 131.82 129.17 131.82 4225 131.82 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260309 0 48.2 48.21 48.1501 48.18 162548 48.18 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260309 0 47.805 47.805 47.805 47.805 100 47.805
SHYG.US iShares Trust 20260309 0 42.2 42.45 42.19 42.44 2457984 42.44 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260309 0 44.24 44.6999 44.04 44.4749 87764 44.4749 up up correct
SIFI.US Harbor Scientific Alpha Income 20260309 0 43.605 43.605 43.605 43.605 100 43.605
SIHY.US Harbor ETF Trust 20260309 0 44.77 45.08 44.77 45.08 37643 45.08 up up correct
SIJ.US ProShares UltraShort Industrials 20260309 0 9.79 9.889 9.38 9.38 113211 9.38 down down correct
SIL.US Global X Silver Miners ETF 20260309 0 97.84 102.67 95.0375 102.45 2810641 102.45 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260309 0 32.92 34.51 31.88 34.44 5836090 34.44 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260309 0 43.3055 43.3055 43.3055 43.3055 137 43.3055
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260309 0 80.27 82.55 79.09 82.2 2373400 82.2 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260309 0 52.945 53.44 52.67 53.43 24507 53.43 up down incorrect
SIXH.US 6 Meridian Hedged Equity 20260309 0 42.27 42.6462 42.27 42.6462 10440 42.6462 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260309 0 38.66 38.9861 38.6592 38.9861 4070 38.9861 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260309 0 51.84 52.8567 51.84 52.8567 8182 52.8567 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260309 0 161.32 164.61 160.71 164.61 10530 164.61 up up correct
SJB.US ProShares Trust 20260309 0 15.53 15.53 15.38 15.39 764830 15.39 down down correct
SJNK.US SPDR Series Trust 20260309 0 24.92 25.07 24.91 25.06 4345840 25.06 up up correct
SKF.US ProShares UltraShort Financials 20260309 0 30.47 31.42 29.9 30.14 62114 30.14 down down correct
SLV.US iShares Silver Trust 20260309 0 76.43 78.56 75.2375 78.26 34865488 78.26 up up correct
SLX.US VanEck Vectors Steel ETF 20260309 0 90.04 92.565 88.9169 91.99 85377 91.99 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260309 0 96.09 98.45 94.595 98.22 140744 98.22 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260309 0 93.77 95.33 91.9 95.01 355348 95.01 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260309 0 11.5 11.99 10.88 10.93 61039 10.93 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260309 0 3.9 3.9522 3.66 3.945 30831 3.901 up up correct
SMLF.US iShares MSCI USA Small 20260309 0 74.79 76.625 73.82 76.56 322548 76.56 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260309 0 19.17 19.5926 19.17 19.5926 633 19.5926 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260309 0 137.38 138.115 134.07 138.1049 9749 138.1049 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260309 0 50.63 50.69 50.62 50.69 81732 50.69 up up correct
SMN.US ProShares Trust 20260309 0 11.14 11.33 10.7905 10.7905 100818 10.7905 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260309 0 134.87 136.7158 134.87 136.7158 604 136.7158 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260309 0 60.82 62.09 60.53 61.99 1271947 61.99 up up correct
SOXL.US Direxion Shares ETF Trust 20260309 0 45.51 53.78 44.53 53.32 114897695 53.32 up up correct
SOXS.US Direxion Shares ETF Trust 20260309 0 47.28 48.26 39.47 39.78 129552000 39.78 down down correct
SOYB.US Teucrium Soybean 20260309 0 24.64 24.66 24.1754 24.22 359424 24.22 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260309 0 25.79 25.91 25.75 25.89 3043291 25.89 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260309 0 29.25 29.435 29.235 29.43 326546 29.43 up up correct
SPCX.US Collaborative Investment Series Trust 20260309 0 22.59 22.59 21.62 21.914 19042 21.914 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260309 0 37.81 38.195 37.76 38.1925 71106 38.1925 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260309 0 9.76 9.8199 9.56 9.59 92166273 9.59 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260309 0 37.32 37.3408 36.7 37.3408 8871 37.3408 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260309 0 45.65 46.98 45.26 46.84 7138898 46.84 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260309 0 46.98 48.15 46.69 47.94 7278200 47.94 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20260309 0 51.48 52.83 51.115 52.59 110165 52.59 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260309 0 9.01 9.05 8.9214 9.05 35192 9.05 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260309 0 76.46 78.18 76.01 78.15 1039557 78.15 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260309 0 110.15 112.62 108.5201 112.52 116468 112.52 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260309 0 116.39 120.56 115.06 120.38 592856 120.38 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260309 0 51.37 51.43 50.54 51.24 1111884 51.24 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260309 0 76.53 78.205 76.105 78.05 3750828 78.05 up up correct
SPHY.US SPDR Series Trust 20260309 0 23.3 23.475 23.29 23.47 6228248 23.47 up up correct
SPIB.US SPDR Series Trust 20260309 0 33.73 33.855 33.71 33.84 14382210 33.84 up up correct
SPIP.US SPDR Series Trust 20260309 0 26.3 26.35 26.265 26.32 340778 26.32 up up correct
SPLB.US SPDR Series Trust 20260309 0 22.5 22.79 22.495 22.78 7146352 22.78 up up correct
SPLV.US Invesco Exchange 20260309 0 75.68 76.07 74.9099 75.86 5230432 75.86 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260309 0 22.5 22.6057 22.495 22.59 606041 22.59 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260309 0 59.35 60.59 58.5 60.45 6462595 60.45 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260309 0 116.95 119.58 116.23 119.3 2870591 119.3 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260309 0 17.06 17.4 16.915 17.4 671627 17.4 up down incorrect
SPRE.US Tidal ETF Trust 20260309 0 20.18 20.5 19.97 20.49 91880 20.49 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260309 0 30.13 30.17 30.1201 30.17 2802892 30.17 up down incorrect
SPSK.US Tidal ETF Trust 20260309 0 18.09 18.15 18.07 18.14 542340 18.14 up up correct
SPSM.US SPDR Series Trust 20260309 0 47.9 49 47.16 48.85 4222290 48.85 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260309 0 28.85 28.9399 28.8201 28.92 2347111 28.92 up up correct
SPTL.US SPDR Series Trust 20260309 0 26.73 27.015 26.715 26.99 8923508 26.99 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260309 0 80.87 82.55 80.37 82.36 2572784 82.36 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260309 0 29.22 29.24 29.2 29.23 936550 29.23 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260309 0 45.19 46.0443 45 46.0443 4027 46.0443 up up correct
SPUS.US Tidal ETF Trust 20260309 0 49.325 50.545 49.12 50.43 1138033 50.43 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260309 0 173.77 180.5 171.95 180.1 32832 180.1 up up correct
SPVM.US Invesco Exchange 20260309 0 69.74 70.095 68.68 70.04 8208 70.04 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260309 0 60.1 60.7381 59.51 60.7381 6986 60.7381 up up correct
SPXE.US ProShares S&P 500 ex 20260309 0 71.67 73 71.67 72.838 1448 72.838 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260309 0 200.52 212.97 196.89 211.53 5762848 211.53 up up correct
SPXN.US ProShares S&P 500 ex 20260309 0 72.75 74.2149 72.75 74.2149 1301 74.2149 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260309 0 38.455 39.12 36.2 36.46 39720512 36.46 down down correct
SPXT.US ProShares S&P 500 ex 20260309 0 103.69 105.013 102.7501 105.013 19399 105.013 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260309 0 53.85 54.79 50.69 51.06 16143280 51.06 down down correct
SPXV.US ProShares S&P 500 ex 20260309 0 73.23 74.08 73.109 74.08 7481 74.08 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260309 0 666.39 679.92 662.39 678.27 102667695 678.27 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260309 0 40.9 41.49 40.78 41.37 7796 41.37 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260309 0 46.75 46.94 45.94 46.75 2571257 46.75
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260309 0 101.06 103.955 100.72 103.75 11170610 103.75 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260309 0 57.41 58.105 56.87 57.98 5014003 57.98 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260309 0 54.55 55.64 54.2348 55.54 133975 55.54 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260309 0 39.72 40.04 39.65 40.03 7248188 40.03 up up correct
SRS.US ProShares Trust 20260309 0 44.88 45.88 43.59 43.88 30826 43.88 down down correct
SRTY.US ProShares Trust 20260309 0 41.12 42.57 37.78 38.24 1941151 38.24 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260309 0 31.63 32.43 31.45 32.36 89483 32.36 up up correct
SSG.US ProShares UltraShort Semiconductors 20260309 0 30.53 30.64 27.7 27.95 207909 27.95 down down correct
SSO.US ProShares Ultra S&P500 20260309 0 54.62 56.86 53.96 56.6 7107220 56.6 up up correct
SSPY.US Syntax ETF Trust 20260309 0 89.07 90.83 89.07 90.8294 742 90.8294 up up correct
STIP.US iShares 0 20260309 0 103.63 103.6388 103.47 103.48 1652667 103.48 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260309 0 34.21 34.6556 33.84 34.6556 3178 34.6556 up up correct
STPZ.US PIMCO 1 20260309 0 54.33 54.33 54.23 54.2301 23656 54.2301 down down correct
SUB.US iShares Short 20260309 0 106.83 106.935 106.8201 106.93 380249 106.93 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260309 0 135.33 138.09 134.515 137.78 67321 137.78 up up correct
SVOL.US Simplify Volatility Premium ETF 20260309 0 15.85 16.249 15.85 16.2 541696 16.2 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260309 0 32 32.48 31.98 32.47 7778 32.47 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260309 0 31.575 31.8584 31.575 31.8584 3043 31.8584 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20260309 0 10.72 10.8175 10.5 10.5325 95507 10.5325 down up incorrect
SZNE.US Pacer Funds Trust 20260309 0 36.658 36.658 36.658 36.658 100 36.658
TAAG.US Trend Aggregation Growth ETF 20260309 0 0.02 0.02 0.02 0.02 33859 0.02
TAGG.US TagLikeMe Corp 20260309 0 43.13 43.26 43.06 43.2548 56765 43.2548 up up correct
TAGS.US Teucrium Commodity Trust 20260309 0 24.96 25 24.5101 24.534 125543 24.534 down up incorrect
TAN.US Invesco Exchange 20260309 0 52.31 54.23 51.8 54.1 2121086 54.1 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260309 0 50.71 50.77 50.65 50.76 16965 50.76 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20260309 0 23.87 23.87 23.58 23.6 130186 23.6 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260309 0 33.96 33.99 33.16 33.21 338001 33.21 down down correct
TBUX.US T. Rowe Price Exchange 20260309 0 49.83 49.88 49.83 49.88 261570 49.88 up up correct
TBX.US ProShares Trust 20260309 0 27.845 27.86 27.7401 27.75 2900 27.75 down down correct
TCHP.US T. Rowe Price Exchange 20260309 0 45.85 46.95 45.69 46.85 153415 46.85 up up correct
TDSB.US Exchange Listed Funds Trust 20260309 0 24.95 25.0902 24.95 25.0902 6666 25.0902 up up correct
TDSC.US Exchange Listed Funds Trust 20260309 0 26.32 26.69 26.3 26.6753 17036 26.6753 up up correct
TDTF.US FlexShares iBoxx 5 20260309 0 24.32 24.34 24.285 24.31 277740 24.31 down down correct
TDTT.US FlexShares Trust 20260309 0 24.35 24.35 24.3 24.3 789090 24.3 down down correct
TDVG.US T. Rowe Price Exchange 20260309 0 45.38 46.01 45.05 45.96 41786 45.96 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260309 0 56.97 58.09 56.78 58 22391 58 up up correct
TECL.US Direxion Shares ETF Trust 20260309 0 94.265 103.39 93.29 102.45 1984962 102.45 up up correct
TECS.US Direxion Shares ETF Trust 20260309 0 19.93 20.145 18.145 18.32 6044597 18.32 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260309 0 45.48 45.8494 45 45.834 5281 45.834 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260309 0 45.84 45.95 45.8198 45.91 255533 45.91 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260309 0 50.53 50.53 50.52 50.52 1855130 50.52 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260309 0 42.27 43.21 42.185 43.21 21444 43.21 up up correct
THD.US iShares MSCI Thailand ETF 20260309 0 65.54 66.74 64.915 66.74 159058 66.74 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260309 0 59.24 61.73 59.24 61.6 32802 61.6 up down incorrect
TINT.US ProShares Trust 20260309 0 34.9 35.6134 34.9 35.6134 467 35.6134 up up correct
TINY.US ProShares Trust 20260309 0 61 61 58.0001 60.435 3462 60.435 down down correct
TIP.US iShares TIPS Bond ETF 20260309 0 111.52 111.695 111.345 111.61 4620208 111.61 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260309 0 19.33 19.34 19.31 19.32 746522 19.32 down down correct
TIPZ.US PIMCO ETF Trust 20260309 0 53.69 53.8 53.68 53.763 17401 53.763 up up correct
TLH.US iShares Trust 20260309 0 102.31 103.235 102.2597 103.17 1044065 103.17 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260309 0 94.64 96.64 93.73 96.45 5334 96.45 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260309 0 68.08 69.38 68.03 69.38 3500 69.38 up down incorrect
TMF.US Direxion Shares ETF Trust 20260309 0 38.68 40.05 38.59 39.91 6828966 39.91 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260309 0 35.71 35.78 34.45 34.59 1128335 34.59 down down correct
TNA.US Direxion Shares ETF Trust 20260309 0 44.52 48.42 42.77 47.85 20734520 47.85 up up correct
TOK.US iShares MSCI Kokusai ETF 20260309 0 136.5474 138.077 136.5474 138.077 303 138.077 up up correct
TOLZ.US ProShares Trust 20260309 0 60.44 60.81 60.31 60.67 27217 60.67 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260309 0 40.15 40.3061 40.135 40.3 558626 40.3 up up correct
TOTR.US T. Rowe Price Exchange 20260309 0 40.77 40.8866 40.66 40.8734 5774 40.8734 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260309 0 41.75 41.93 41.29 41.86 15600 41.7509 up up correct
TPIF.US Timothy Plan International ETF 20260309 0 35.95 36.65 35.74 36.65 23900 36.6168 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260309 0 29.59 31.4 27.65 31.22 61378 31.22 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260309 0 42.38 43.135 41.82 43.05 13100 42.9799 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260309 0 42.11 42.1899 41.8 41.91 40485 41.91 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260309 0 34.1543 34.1543 34.1543 34.1543 412 34.1543
TSPA.US T. Rowe Price US Equity Research ETF 20260309 0 41.71 42.57 41.54 42.5673 209273 42.5673 up up correct
TTT.US ProShares Trust 20260309 0 63.87 64.065 61.8416 61.919 5137 61.919 down down correct
TWM.US ProShares UltraShort Russell2000 20260309 0 31.53 32.32 29.82 30.06 2309605 30.06 down down correct
TYD.US Direxion Daily 7 20260309 0 25.62 25.9417 25.5 25.905 41507 25.905 up up correct
TYO.US Direxion Daily 7 20260309 0 13.31 13.31 13.0707 13.086 34529 13.086 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260309 0 7.27 7.5491 6.6901 6.78 184570891 6.78 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260309 0 23.64 24.9287 23.17 24.82 43817 24.82 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260309 0 33.6 35.05 33.1401 35.03 9732 35.03 up up correct
UBT.US ProShares Trust 20260309 0 17.06 17.4899 17.01 17.39 173942 17.39 up up correct
UCC.US ProShares Trust 20260309 0 45.83 47.34 44.4 47.28 4211 47.28 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260309 0 32.27 32.27 31.603 31.603 300 31.603 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260309 0 37.1 38.56 30.69 32.61 54047100 32.61 down down correct
UCON.US First Trust Exchange 20260309 0 25.04 25.14 25.01 25.13 805194 25.13 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260309 0 18.12 18.2121 18.085 18.18 801719 18.18 up up correct
UDOW.US ProShares Trust 20260309 0 53.18 56.11 51.73 55.58 6446925 55.58 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260309 0 56.6 57.72 56.43 57.665 3975 57.665 up up correct
UGA.US United States Gasoline Fund LP 20260309 0 93.24 94.645 81.21 84.36 157033 84.36 down down correct
UGE.US ProShares Ultra Consumer Goods 20260309 0 19.84 20.24 19.59 20.12 262387 20.12 up up correct
UGL.US ProShares Trust II 20260309 0 73.86 75.38 72.83 75.28 2987783 75.28 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260309 0 47.5 47.6999 47.5 47.68 96347 47.5183 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260309 0 66.7925 68.8975 66.7925 68.8975 4083 68.8799 up down incorrect
UJB.US ProShares Ultra High Yield 20260309 0 78.05 78.9596 78.0405 78.9596 30400 78.9596 up down incorrect
ULE.US ProShares Trust II 20260309 0 12.72 12.8596 12.69 12.77 9392 12.77 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260309 0 40.49 40.5099 40.49 40.5 43622 40.5 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260309 0 94.9713 97.0332 94.9713 97.0332 540 96.7987 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260309 0 26.57 28.0376 25.48 28.0376 21733 28.0376 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260309 0 58.19 58.2199 57.475 57.83 14432 57.83 down up incorrect
UNG.US United States Natural Gas Fund LP 20260309 0 13.09 13.26 12.25 12.31 29248900 12.31 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260309 0 7.6 7.64 7.17 7.2 120405 7.2 down up incorrect
UPRO.US ProShares UltraPro S&P500 20260309 0 105.2 111.74 103.27 110.97 9101436 110.97 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20260309 0 87.15 90.77 86.0721 90.768 3373 90.768 up up correct
UPW.US ProShares Ultra Utilities 20260309 0 25.54 25.7521 24.85 25.71 30159 25.71 up up correct
URA.US Global X Funds 20260309 0 47.67 51.11 47.45 51.07 4359129 51.07 up up correct
URE.US ProShares Ultra Real Estate 20260309 0 63.96 65.7531 63.17 65.7531 2013 65.7531 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260309 0 62.27 66.87 62 66.7 901680 66.7 up up correct
URTH.US iShares MSCI World ETF 20260309 0 182.97 186.91 181.76 186.45 1063576 186.45 up up correct
URTY.US ProShares Trust 20260309 0 52 56.55 49.97 55.92 2609244 55.92 up up correct
USAI.US Pacer American Energy Independence ETF 20260309 0 46.25 46.36 45.83 45.92 8492 45.92 down down correct
USCI.US United States Commodity Index Funds Trust 20260309 0 92.1 92.1 88.8 89.05 51792 89.05 down down correct
USD.US ProShares Ultra Semiconductors 20260309 0 49.36 54.135 48.96 53.76 1278232 53.76 up up correct
USDU.US WisdomTree Trust 20260309 0 26.15 26.15 25.9501 25.99 885724 25.99 down up incorrect
USFR.US WisdomTree Trust 20260309 0 50.38 50.38 50.37 50.37 3872951 50.37 down up incorrect
USL.US United States 12 Month Oil Fund LP 20260309 0 46.37 47.67 42.5 43.69 241263 43.69 down up incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260309 0 43.2 43.68 43.2 43.5844 1617 43.5844 up up correct
USO.US United States Oil Fund LP 20260309 0 119.42 124.07 98.47 104.33 143771906 104.33 down down correct
USRT.US iShares Core U.S. REIT ETF 20260309 0 61.23 62.12 60.46 61.93 386265 61.93 up up correct
USSG.US DBX ETF Trust 20260309 0 61.3 62.58 61.04 62.58 16589 62.58 up up correct
UST.US ProShares Ultra 7 20260309 0 44.11 44.4986 44 44.44 61616 44.44 up down incorrect
USTB.US VictoryShares USAA Core Short 20260309 0 50.97 51.02 50.95 51.02 145381 50.8304 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260309 0 93.7 95.75 92.61 95.4762 83129 95.3015 up down incorrect
UTES.US ETFis Series Trust I 20260309 0 81.02 82.7551 80.41 82.67 139820 82.67 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260309 0 50.96 52.1 49.31 51.88 190320 51.88 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260309 0 27.51 27.59 27.4101 27.46 4290514 27.46 down down correct
UWM.US ProShares Ultra Russell2000 20260309 0 46.79 49.44 45.55 49.04 1248950 49.04 up up correct
UXI.US ProShares Ultra Industrials 20260309 0 53.19 55.38 52.51 55.08 21071 55.08 up up correct
UYG.US ProShares Ultra Financials 20260309 0 75.08 76.53 72.91 76.05 36524 76.05 up up correct
UYM.US ProShares Ultra Basic Materials 20260309 0 28.33 29.2948 27.73 29.22 50454 29.22 up up correct
VALQ.US American Century ETF Trust 20260309 0 67 67.42 66.305 67.42 6506 67.216 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260309 0 222.87 227.51 219.85 227.32 106292 227.32 up up correct
VB.US Vanguard Small 20260309 0 262.14 268.63 258.81 267.91 1193627 267.91 up down incorrect
VBK.US Vanguard Small 20260309 0 302.16 312.115 299.7 311.62 292353 311.62 up down incorrect
VBND.US ETF Series Solutions 20260309 0 43.99 44.2 43.93 44.2 54801 44.2 up up correct
VBR.US Vanguard Small 20260309 0 217.67 221.67 214.35 221.03 586657 221.03 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260309 0 14.5 14.5411 14 14.5411 3308 14.5411 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260309 0 28.23 28.24 27.29 27.8172 2457 27.8172 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260309 0 370.72 376.55 364.07 376.1 110574 376.1 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260309 0 231.9 233.65 229.93 233.42 133680 233.42 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260309 0 160.565 161.29 158.0101 159.08 1968582 159.08 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260309 0 64.275 66.125 63.7 65.91 37065466 65.91 up up correct
VEGA.US AdvisorShares Trust 20260309 0 49.08 49.695 49.0799 49.664 3768 49.664 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260309 0 44.99 45.44 44.545 45.44 29783 45.44 up up correct
VEGN.US US Vegan Climate ETF 20260309 0 58.03 59.1461 58.03 59.1461 6964 59.1461 up up correct
VEU.US Vanguard FTSE All 20260309 0 75.19 77.23 74.52 76.96 7870919 76.96 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260309 0 121.73 123.285 119.91 122.83 2145994 122.83 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260309 0 82.7 85 82.04 84.64 6123275 84.64 up up correct
VGT.US Vanguard World Fund 20260309 0 710.86 734 709.23 731.87 541419 731.87 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260309 0 280.45 285.83 279.39 285.32 158348 285.32 up up correct
VIDI.US ETF Series Solutions 20260309 0 35.68 36.36 35.36 36.34 14757 36.34 up up correct
VIG.US Vanguard Specialized Funds 20260309 0 219.54 223.43 218.415 222.76 1989850 222.76 up up correct
VIOG.US Vanguard S&P Small 20260309 0 123.61 126.6199 121.855 126.29 27476 126.29 up up correct
VIOO.US Vanguard Admiral Funds 20260309 0 113.55 115.94 111.68 115.67 191359 115.67 up up correct
VIOV.US Vanguard S&P Small 20260309 0 100.6 102.31 98.7661 102.05 84750 102.05 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260309 0 322.89 329.9413 319.04 329.04 112314 329.04 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260309 0 215.34 218.66 213.9 218.5683 14547 218.5683 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260309 0 49.08 49.09 49.06 49.08 413805 49.08
VNQ.US Vanguard Specialized Funds 20260309 0 92.675 94.075 91.55 93.76 4971404 93.76 up down incorrect
VNSE.US Natixis ETF Trust II 20260309 0 37.793 37.793 37.793 37.793 100 37.793
VO.US Vanguard Mid 20260309 0 293.54 298.44 290.3201 297.94 940459 297.94 up up correct
VOE.US Vanguard Mid 20260309 0 185.65 187.7051 183.28 187.42 668966 187.42 up up correct
VOO.US Vanguard S&P 500 ETF 20260309 0 612.86 625.32 609.2 623.8 13929160 623.8 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260309 0 421.14 433.09 419.56 432.09 428738 432.09 up up correct
VOOV.US Vanguard Admiral Funds 20260309 0 207.16 209.61 205.34 209.18 160195 209.18 up down incorrect
VOT.US Vanguard Mid 20260309 0 268.71 275.16 266.22 274.68 287883 274.68 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260309 0 188.33 191.22 186.97 191.02 187292 191.02 up up correct
VPC.US ETFis Series Trust I 20260309 0 15.43 15.47 15.18 15.41 35684 15.41 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260309 0 97.5 100.84 96.58 100.53 2188827 100.53 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260309 0 200.8 202.555 198.7 202.12 250006 202.12 up up correct
VRAI.US Virtus Real Asset Income ETF 20260309 0 26.52 26.5755 26.27 26.4858 4740 26.4858 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260309 0 24.3 24.315 24.19 24.31 573075 24.31 up up correct
VSLU.US ETF Opportunities Trust 20260309 0 42.85 43.62 42.72 43.605 34673 43.605 up up correct
VSS.US Vanguard FTSE All 20260309 0 147.09 150.83 145.8236 150.22 304161 150.22 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260309 0 140.31 143.62 139.35 143.24 9180747 143.24 up up correct
VTEB.US Vanguard Tax 20260309 0 50.5 50.55 50.44 50.51 7114346 50.51 up up correct
VTI.US Vanguard Index Funds 20260309 0 328.2 335.1 326.13 334.28 8505752 334.28 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260309 0 198.29 200.93 196.42 200.47 7184117 200.47 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260309 0 453.8 465.23 452.05 464.1 2017300 464.1 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260309 0 64.14 65.77 64.14 65.64 13573 65.64 up up correct
VV.US Vanguard Large 20260309 0 306.48 312.76 304.84 312.09 811242 312.09 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260309 0 53.975 55.335 53.655 55.13 21269070 55.13 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260309 0 206.97 211.82 204.4 211.2 813708 211.2 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260309 0 149.52 151.67 148.44 151.22 2177472 151.22 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260309 0 40.52 43.13 38.85 42.93 20100 42.93 up up correct
WBIF.US Absolute Shares Trust 20260309 0 32.1 32.46 32.1 32.45 654 32.45 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260309 0 24.23 24.2473 24.23 24.2473 255 24.2473 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260309 0 34.94 35.2832 34.94 35.2832 289 35.2832 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260309 0 33.89 34.23 33.7 34.23 9597 34.23 up down incorrect
WDIV.US SPDR Index Shares Funds 20260309 0 77.96 78.9329 77.3 78.8403 16222 78.8403 up up correct
WEAT.US Teucrium Wheat 20260309 0 23.69 23.77 22.77 22.98 3475553 22.98 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260309 0 19.09 20.3 18.68 20.2 415404 20.2 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260309 0 26.83 27.27 25.39 25.42 191807 25.42 down down correct
WIP.US SPDR FTSE International Government Inflation 20260309 0 40.18 40.4457 39.87 40.27 77998 40.27 up up correct
WLTH.US WLTH 20260309 0 8.48 8.68 8.04 8.62 1381870 8.62 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260309 0 40.43 40.8392 40.3923 40.8392 1206 40.8392 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260309 0 39.6 39.7781 39.44 39.44 33961 39.44 down down correct
WWJD.US Inspire International ESG ETF 20260309 0 37.08 37.79 36.9403 37.69 30061 37.69 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260309 0 278.1 282.39 273.5 282.14 398500 282.14 up up correct
XBI.US SPDR S&P Biotech ETF 20260309 0 124.2 127.52 123.6 127.12 12194320 127.12 up down incorrect
XCEM.US Columbia EM Core ex 20260309 0 40.66 42.33 40.35 42.19 201600 42.19 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260309 0 26.355 26.6675 26.355 26.6675 6290 26.6675 up down incorrect
XDIV.US Metaurus Equity Component Trust 20260309 0 27.08 27.6 26.9 27.5259 42585 27.5259 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260309 0 108.33 110.87 106.5 110.6 197993 110.6 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260309 0 103.56 105.56 101.22 105.2 3261149 105.2 up up correct
XHE.US SPDR Series Trust 20260309 0 80.89 82.79 80.75 82.79 25239 82.79 up up correct
XHS.US SPDR Series Trust 20260309 0 105.65 106.94 104.09 106.82 7780 106.82 up up correct
XITK.US SPDR Series Trust 20260309 0 151.73 156.65 150.795 156.65 1674 156.65 up up correct
XLB.US Materials Select Sector SPDR Fund 20260309 0 49.26 50.185 48.6 49.99 22461900 49.99 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260309 0 116.5 117.79 115.5 117.56 10549040 117.56 up up correct
XLE.US The Select Sector SPDR Trust 20260309 0 56.84 57.15 55.94 56.32 88747415 56.32 down down correct
XLF.US Financial Select Sector SPDR Fund 20260309 0 49.92 50.52 49.18 50.33 78178700 50.33 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260309 0 56.11 57.29 55.89 57.15 8795681 57.15 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260309 0 168.14 171.4 166.17 170.94 19492520 170.94 up up correct
XLK.US Technology Select Sector SPDR Fund 20260309 0 135.97 140.21 135.46 139.76 22760859 139.76 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260309 0 85.27 86.16 84.8 85.97 20729350 85.97 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260309 0 42.42 43.125 41.98 42.98 10771070 42.98 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260309 0 59.38 60.64 59.14 60.519 572299 60.519 up up correct
XLU.US The Select Sector SPDR Trust 20260309 0 46.56 46.95 46.04 46.85 27759000 46.85 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260309 0 151.78 154.55 151.13 154.26 18675699 154.26 up up correct
XLY.US The Select Sector SPDR Trust 20260309 0 112.94 114.93 110.99 114.59 16278475 114.59 up up correct
XME.US SPDR Series Trust 20260309 0 107.57 112.85 105.57 112.05 3821729 112.05 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260309 0 102.91 105.11 101.69 104.86 266829 104.86 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260309 0 65.48 65.88 64.65 65.8323 18062 65.8323 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260309 0 143.44 146.75 142.13 146.72 247397 146.72 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260309 0 64.85 65.4899 63.69 65.17 38422 65.17 up up correct
XNTK.US SPDR NYSE Technology ETF 20260309 0 262.21 270.86 261.0701 270.38 31846 270.38 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260309 0 166.16 166.75 160.44 161.82 10482760 161.82 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260309 0 58.866 59.6817 58.84 59.6817 93 59.6817 up up correct
XPH.US SPDR Series Trust 20260309 0 54.33 55.17 53.75 55.16 98224 55.16 up down incorrect
XPND.US First Trust Exchange 20260309 0 33.76 34.515 33.75 34.515 5189 34.515 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20260309 0 22.73 23.276 22.41 23.12 24606 23.12 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260309 0 17.55 17.72 17.51 17.72 16752 17.72 up up correct
XRT.US SPDR S&P Retail ETF 20260309 0 81.85 82.97 80.04 82.86 9666164 82.86 up up correct
XSD.US SPDR Series Trust 20260309 0 316.48 331.555 312 331.12 61015 331.12 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260309 0 48.06 48.45 47.345 48.33 8673 48.33 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260309 0 75.28 77.24 74.16 77.03 419935 77.03 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260309 0 40.17 41.61 39.86 41.49 235417 41.49 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260309 0 58.74 59.6614 57.485 59.49 91908 59.49 up up correct
XSW.US SPDR S&P Software & Services ETF 20260309 0 155.2503 156.9 152.405 156.16 155730 156.16 up up correct
XTL.US SPDR Series Trust 20260309 0 180.62 187.395 179.351 187.09 37396 187.09 up up correct
XTN.US SPDR S&P Transportation ETF 20260309 0 91.1 93.84 88.97 93.82 57478 93.82 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260309 0 23.247 23.247 23.247 23.247 100 23.247
XYLD.US Global X Funds 20260309 0 39.9 40.58 39.7101 40.5 2188783 40.5 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260309 0 26.95 27.335 26.76 27.29 49506 27.29 up up correct
YANG.US Direxion Shares ETF Trust 20260309 0 29.52 30.01 28.15 28.36 2497255 28.36 down down correct
YCL.US ProShares Ultra Yen 20260309 0 18.6 18.7 18.49 18.67 37367 18.67 up up correct
YCS.US ProShares UltraShort Yen 20260309 0 52.6 52.6 52.1493 52.26 10323 52.26 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260309 0 33.83 35.37 33.3 35.17 3412729 35.17 up up correct
YLD.US Principal Exchange 20260309 0 18.83 19.025 18.83 18.96 200800 18.96 up up correct
YOLO.US AdvisorShares Trust 20260309 0 2.92 3.03 2.8601 2.9 69433 2.9 down down correct
YXI.US ProShares Short FTSE China 50 20260309 0 21.69 21.85 21.4 21.56 6465 21.56 down down correct
YYY.US Amplify ETF Trust 20260309 0 11.26 11.29 11.03 11.17 1035806 11.17 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260309 0 21.92 22.21 21.92 22.21 700 22.21 up up correct
ZIG.US ETF Series Solutions 20260309 0 38 38.7126 37.83 38.7126 963 38.7126 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260309 0 65.95 67.285 65.87 67.15 652927 67.15 up down incorrect
ZSL.US ProShares Trust II 20260309 0 19.42 20.005 18.27 18.43 8227489 18.43 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20260309 0 27.7128 27.7128 27.7128 27.7128 26 27.7128

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