CollectAI

close-nyse_etfs

2026/03/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260310 0 24.98 25.01 24.94 25.01 4240 25.01 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260310 0 51.52 51.68 50.91 51.28 3367100 51.28 down down correct
ABEQ.US Absolute Core Strategy ETF 20260310 0 38.71 38.95 38.655 38.6863 10488 38.6863 down down correct
ACES.US ALPS Clean Energy ETF 20260310 0 32.83 33.69 32.805 33.34 299728 33.34 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260310 0 41.33 41.33 40.8455 40.8455 708 40.8455 down down correct
ACVF.US ETF Opportunities Trust 20260310 0 49.58 49.77 49.3228 49.3228 14091 49.3228 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260310 0 18.21 18.32 18.133 18.133 7500 18.133 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260310 0 27.52 27.95 27.175 27.36 74237 27.36 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260310 0 39.71 40.025 39.5606 39.64 41505 39.64 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260310 0 36.01 36.315 35.89 35.916 5945 35.916 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260310 0 33.35 33.77 33.28 33.2953 5187 33.2953 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260310 0 100.36 100.4395 100.11 100.11 10177760 100.11 down down correct
AGGY.US WisdomTree Trust 20260310 0 44.19 44.2399 44.07 44.08 42802 44.08 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260310 0 27.79 28.46 27.75 28.21 45700 28.21 up down incorrect
AGQ.US ProShares Trust II 20260310 0 172.79 174.26 163.2 168.96 3792984 168.96 down up incorrect
AGZ.US iShares Agency Bond ETF 20260310 0 110.2 110.24 110.075 110.075 11898 110.075 down up incorrect
AHYB.US American Century ETF Trust 20260310 0 46.3699 46.47 46.3569 46.3569 837 46.3569 down up incorrect
AIEQ.US AI Powered Equity ETF 20260310 0 45.04 45.3336 44.8742 44.9348 4894 44.9348 down up incorrect
ALTL.US Pacer Funds Trust 20260310 0 45.32 45.4701 45.0823 45.0823 4313 45.0823 down down correct
AMAX.US Starboard Investment Trust 20260310 0 8.03 8.115 8.0204 8.07 152462 8.07 up up correct
AMLP.US ALPS ETF Trust 20260310 0 52.1 52.58 51.79 51.86 2219915 51.86 down down correct
AMOM.US QRAFT AI 20260310 0 49.93 49.94 49.7766 49.7766 5553 49.7766 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260310 0 21.4665 21.4665 21.4665 21.4665 103 21.4665
AMZA.US InfraCap MLP ETF 20260310 0 45.22 45.64 44.81 45.01 30996 45.01 down up incorrect
ANEW.US ProShares Trust 20260310 0 47.955 47.955 47.8307 47.8307 1087 47.8307 down up incorrect
AOA.US iShares Trust 20260310 0 90.93 91.74 90.605 90.79 453983 90.79 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260310 0 40.58 40.72 40.485 40.495 200802 40.495 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260310 0 48.38 48.53 48.1725 48.23 152966 48.23 down down correct
AOR.US iShares Trust 20260310 0 65.95 66.37 65.73 65.83 831125 65.83 down down correct
ARB.US AltShares Trust 20260310 0 29.24 29.31 29.1901 29.23 7070 29.23 down down correct
ARGT.US Global X Funds 20260310 0 87.19 89.77 86.65 87.9 279970 87.9 up up correct
ARKF.US ARK ETF Trust 20260310 0 41.62 41.74 40.76 41.15 168881 41.15 down down correct
ARKK.US ARK ETF Trust 20260310 0 74.04 74.47 72.685 72.89 9201815 72.89 down down correct
ARKW.US ARK Next Generation Internet ETF 20260310 0 131.05 131.5 129.09 129.46 76976 129.46 down down correct
ASEA.US Global X Funds 20260310 0 19.34 19.7 19.33 19.36 115837 19.36 up up correct
ASHR.US DBX ETF Trust 20260310 0 33.72 33.995 33.595 33.65 11633200 33.65 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260310 0 44.13 44.49 44.02 44.0735 13324 44.0735 down down correct
ATFV.US Alger 35 ETF 20260310 0 33.21 33.2899 32.9388 32.94 8442 32.94 down down correct
AUSF.US Global X Funds 20260310 0 49.05 49.14 48.65 48.73 128382 48.73 down down correct
AVDE.US American Century ETF Trust 20260310 0 87.03 87.946 86.51 86.71 1867600 86.71 down up incorrect
AVDV.US American Century ETF Trust 20260310 0 103.39 104.645 102.86 102.97 749700 102.97 down up incorrect
AVEM.US American Century ETF Trust 20260310 0 83 84.55 82.55 83.03 1784900 83.03 up down incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260310 0 61.59 62.49 61.21 61.36 113400 61.36 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260310 0 42.02 42.085 41.94 41.94 516969 41.94 down down correct
AVIV.US Avantis International Large Cap 20260310 0 76.04 76.71 75.6 75.66 103565 75.66 down down correct
AVLV.US American Century ETF Trust 20260310 0 80.9 82 80.8 80.94 854800 80.94 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260310 0 46.52 46.56 46.49 46.49 22351 46.49 down down correct
AVRE.US AVRE 20260310 0 46.08 46.52 45.95 46.03 25200 46.03 down down correct
AVSF.US American Century ETF Trust 20260310 0 47.01 47.07 47 47.0147 58249 47.0147 up up correct
AVUS.US American Century ETF Trust 20260310 0 113.77 114.895 113.4 113.66 246000 113.66 down down correct
AVUV.US American Century ETF Trust 20260310 0 108.3 110.14 108.03 108.28 1144800 108.28 down down correct
AWAY.US ETFMG Travel Tech ETF 20260310 0 17.01 17.01 16.84 16.8652 8164 16.8652 down down correct
BAB.US Invesco Exchange 20260310 0 27.44 27.49 27.32 27.33 65374 27.33 down down correct
BAR.US GraniteShares Gold Trust 20260310 0 51.44 51.57 50.84 51.2 425045 51.2 down down correct
BATT.US Amplify ETF Trust 20260310 0 15.01 15.4953 15.01 15.25 35601 15.25 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260310 0 43.15 43.985 42.84 43.36 25757 43.36 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260310 0 110.91 112.03 110.42 110.42 10171 110.42 down down correct
BBP.US ETFis Series Trust I 20260310 0 85.48 85.58 83.855 85.25 19016 85.25 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260310 0 76.26 77.2 76.0683 76.0683 4638 76.0683 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260310 0 35.73 35.8399 35.035 35.81 51289 35.81 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260310 0 23.47 23.47 22.68 23.37 5482551 23.37 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260310 0 20.1471 20.1471 20.1471 20.1471 68 20.1471
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260310 0 14.9236 14.9236 14.9236 14.9236 139 14.9236
BDRY.US ETF Managers Group Commodity Trust I 20260310 0 9.85 10.23 9.85 10.23 203878 10.23 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260310 0 32.2 32.2 32.0749 32.0749 522 32.0749 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260310 0 56.58 57.91 55.6 57.72 79468 57.72 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260310 0 18.34 18.405 18.16 18.2321 13741 18.2321 down down correct
BFOR.US Barron's 400 ETF 20260310 0 84.96 85.37 84.67 84.7815 3419 84.7815 down down correct
BIBL.US Northern Lights Fund Trust IV 20260310 0 48.65 49.1158 48.54 48.67 21001 48.67 up up correct
BIGY.US ETF Series Solutions 20260310 0 50.07 50.35 50.005 50.18 5594 50.18 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260310 0 91.46 91.46 91.45 91.46 9226831 91.46
BILS.US SPDR Series Trust 20260310 0 99.25 99.25 99.24 99.25 376533 99.25
BITO.US ProShares Bitcoin Strategy ETF 20260310 0 9.76 9.9 9.54 9.65 145313100 9.65 down down correct
BITQ.US Exchange Traded Concepts Trust 20260310 0 20.39 20.8 20.15 20.42 106211 20.42 up up correct
BIV.US Vanguard Intermediate 20260310 0 78.1 78.1776 77.91 77.93 1860359 77.93 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260310 0 12.83 12.9199 12.685 12.78 4163536 12.78 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20260310 0 42.61 42.61 42.47 42.489 81918 42.489 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260310 0 84.16 84.16 81.22 81.368 4200 81.368 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260310 0 42.64 43.01 42.6068 42.6068 4599 42.6068 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260310 0 47.64 47.84 47.64 47.68 37589 47.68 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260310 0 96.47 97.43 95.895 96.12 28764 96.12 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260310 0 129.78 130.6699 129.16 129.5 134674 129.5 down down correct
BKLN.US Invesco Exchange 20260310 0 20.5 20.56 20.49 20.51 22624510 20.51 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260310 0 113.44 114.43 112.68 112.8653 10509 112.8653 down down correct
BKSE.US BNY Mellon ETF Trust 20260310 0 115.34 116.19 114.78 114.8451 6816 114.8451 down down correct
BKUI.US BNY Mellon ETF Trust 20260310 0 49.76 49.77 49.75 49.755 20184 49.755 down down correct
BLES.US Northern Lights Fund Trust IV 20260310 0 45.41 45.61 45.11 45.14 15330 45.14 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260310 0 53.5 54.25 52.79 53.32 356251 53.32 down up incorrect
BLV.US Vanguard Long 20260310 0 70.24 70.3663 69.85 69.88 1976691 69.88 down up incorrect
BMED.US BlackRock Future Health ETF 20260310 0 29.69 29.87 29.602 29.602 1300 29.602 down up incorrect
BNDC.US FlexShares Core Select Bond Fund 20260310 0 22.43 22.43 22.39 22.3943 1255 22.3943 down up incorrect
BNDD.US BNDD 20260310 0 98.553 98.553 98.553 98.553 100 98.553
BNKD.US MicroSectors U.S. Big Banks Index 20260310 0 58.91 59.39 56.89 58.5288 1426 58.5288 down up incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260310 0 25.9 26.77 25.15 25.75 17902 25.75 down up incorrect
BNO.US United States Brent Oil Fund LP 20260310 0 43.73 43.98 38.66 43.37 13783000 43.37 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260310 0 41.07 41.4399 40.6201 40.81 44195 40.81 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260310 0 18 18.49 17.16 18.23 14960000 18.23 up up correct
BOND.US PIMCO Active Bond Exchange 20260310 0 93.49 93.52 93.19 93.23 632953 93.23 down down correct
BOUT.US Innovator ETFs Trust 20260310 0 38.5 39.31 38.5 38.5797 149242 38.5797 up up correct
BRF.US VanEck Vectors ETF Trust 20260310 0 18.04 18.62 17.99 18.291 2098 18.291 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260310 0 105.92 111.7688 104.56 108.55 74466 108.55 up up correct
BSV.US Vanguard Short 20260310 0 78.75 78.8 78.69 78.69 2496437 78.69 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260310 0 14.21 14.26 14.02 14.15 1390664 14.15 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260310 0 55.67 56.2062 55.66 55.7 15841 55.7 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260310 0 22.76 23.155 22.16 22.28 1170539 22.28 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260310 0 31.41 31.51 31.04 31.08 163800 31.08 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260310 0 22.46 22.5399 22.38 22.39 404125 22.39 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260310 0 27.36 27.5679 27.311 27.32 33850 27.32 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260310 0 22.74 22.7958 22.7004 22.72 26924 22.72 down down correct
BZQ.US ProShares Trust 20260310 0 10.9598 11.05 10.3399 10.68 53594 10.68 down down correct
CANE.US Teucrium Sugar 20260310 0 9.7 9.74 9.64 9.66 534212 9.66 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260310 0 32.31 32.5803 32.23 32.34 23535 32.34 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260310 0 23.29 23.3399 23.21 23.21 4491 23.21 down up incorrect
CBSE.US Listed Funds Trust 20260310 0 41.31 41.47 41.1349 41.1349 10126 41.1349 down up incorrect
CCOR.US Core Alternative ETF 20260310 0 26.6 26.7117 26.5806 26.5806 2783 26.5806 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260310 0 55 55.21 54.06 54.68 650033 54.68 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260310 0 18.31 18.501 18.31 18.501 1000 18.2761 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260310 0 19.25 19.29 19.2451 19.2451 1578 19.2451 down down correct
CGW.US Invesco Exchange 20260310 0 65.14 65.44 64.42 64.56 46811 64.56 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260310 0 21.86 22.19 21.69 21.77 126334 21.77 down down correct
CHGX.US ETF Series Solutions 20260310 0 27.875 27.95 27.6719 27.6719 1811 27.6719 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260310 0 19.95 20.29 19.83 20 15800 20 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260310 0 23.74 23.9901 23.74 23.78 5425 23.78 up down incorrect
CMBS.US iShares Trust 20260310 0 49.01 49.4 49.01 49.21 94800 49.21 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260310 0 57.73 57.74 56.16 57.66 195348 57.66 down down correct
CMF.US iShares Trust 20260310 0 57.71 57.75 57.61 57.61 329935 57.61 down down correct
CNBS.US Amplify ETF Trust 20260310 0 23.76 24.03 22.85 22.94 7075 22.94 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260310 0 92.3 93.12 91.9609 92.1248 5559 92.1248 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260310 0 46.09 46.53 45.8 45.84 83588 45.84 down down correct
COM.US Direxion Shares ETF Trust 20260310 0 33.01 33.05 32.44 33.0298 156122 33.0298 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260310 0 25.34 25.34 24.52 25.31 74729 25.31 down down correct
COPX.US Global X Copper Miners ETF 20260310 0 83.04 84.86 82.71 83.06 5096728 83.06 up up correct
CORN.US Teucrium Commodity Trust 20260310 0 18.18 18.275 17.96 18.27 1298312 18.27 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260310 0 98 98.13 97.71 97.76 122162 97.76 down down correct
CPER.US United States Copper Index Fund LP 20260310 0 36.11 36.38 36.03 36.08 977462 36.08 down down correct
CQQQ.US Invesco China Technology ETF 20260310 0 50.68 51.89 50.64 50.94 1053300 50.94 up up correct
CRAK.US VanEck Vectors ETF Trust 20260310 0 45.59 46.5799 45.51 45.77 81616 45.77 up up correct
CRBN.US iShares Trust 20260310 0 232.28 233.56 231.2869 232.12 5639 232.12 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260310 0 13.47 13.47 12.5 12.93 34500 12.93 down down correct
CSD.US Invesco S&P Spin 20260310 0 114.63 114.8 113.4 113.59 5492 113.59 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260310 0 35.25 36.1 35.25 35.9239 4479 35.9239 up up correct
CURE.US Direxion Shares ETF Trust 20260310 0 107.53 107.565 104.5 104.91 32274 104.91 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260310 0 29.42 29.83 29.42 29.5734 2882 29.5734 up up correct
CVY.US Invesco Zacks Multi 20260310 0 27.32 27.5238 27.32 27.3372 4398 27.3372 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260310 0 93.06 94.04 92.95 93.01 435878 93.01 down down correct
CWEB.US Direxion Shares ETF Trust 20260310 0 31.95 33.25 31.57 32.27 671662 32.27 up up correct
CWI.US SPDR MSCI ACWI ex 20260310 0 37.57 38.14 37.47 37.53 374870 37.53 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260310 0 68.19 68.1992 67.204 67.204 4584 67.204 down up incorrect
CZA.US Invesco Zacks Mid 20260310 0 113.42 113.98 112.6201 112.6537 1841 112.6537 down down correct
DAT.US ProShares Big Data Refiners ETF 20260310 0 36.9 36.9 36.5056 36.5056 1024 36.5056 down down correct
DBA.US Invesco DB Multi 20260310 0 26.59 26.64 26.4739 26.61 752367 26.61 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260310 0 43.36 43.69 43.22 43.22 20997 43.22 down down correct
DBB.US Invesco DB Multi 20260310 0 24.32 24.47 24.3 24.39 855304 24.39 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260310 0 27.57 27.64 26.6 27.6 2497803 27.6 up up correct
DBE.US Invesco DB Energy Fund 20260310 0 25.61 25.72 23.78 25.69 55124 25.69 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260310 0 49.99 50.49 49.79 49.89 997184 49.89 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260310 0 34.73 35.45 34.73 34.97 14900 34.97 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260310 0 49.39 49.73 49.16 49.18 38650 49.18 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260310 0 55.82 56.39 55.82 55.8707 1531 55.8707 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260310 0 102.62 104.19 102.62 102.78 17400 102.78 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260310 0 31.15 31.189 30.72 30.93 2292607 30.93 down down correct
DBO.US Invesco DB Oil Fund 20260310 0 18.44 18.65 17.23 18.53 9489528 18.53 up up correct
DBP.US Invesco DB Precious Metals Fund 20260310 0 124.41 124.8976 123.45 123.45 7319 123.45 down down correct
DDM.US ProShares Ultra Dow30 20260310 0 55.65 56.75 55.0375 55.56 247271 55.56 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260310 0 21.75 21.79 21.72 21.72 5614 21.72 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260310 0 38.59 38.81 37.9682 37.9682 1567 37.9682 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260310 0 37.12 37.16 36.6892 36.6892 248 36.6892 down down correct
DEM.US WisdomTree Trust 20260310 0 49.55 50.1834 49.335 49.52 340909 49.52 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260310 0 35.8 36.405 35.6498 35.75 127794 35.75 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260310 0 61.16 61.539 61.01 61.01 4754 61.01 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260310 0 66.645 67.195 66.5825 66.5825 3525 66.5825 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260310 0 40.03 40.42 39.8555 39.96 4402738 39.96 down down correct
DFAE.US Dimensional ETF Trust 20260310 0 34.96 35.62 34.76 34.97 1290200 34.97 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260310 0 40.07 40.52 39.85 39.94 1636675 39.94 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260310 0 72.1 73.05 71.72 71.86 479551 71.86 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260310 0 62.44 63.18 62.04 62.16 324513 62.16 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260310 0 46.83 47.205 46.6 46.73 587369 46.73 down down correct
DFCF.US Dimensional ETF Trust 20260310 0 42.88 42.915 42.77 42.78 855118 42.78 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260310 0 74.38 74.83 73.61 73.6553 19421 73.6553 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260310 0 86.34 88.215 84.65 84.82 301877 84.82 down down correct
DFIP.US Dimensional ETF Trust 20260310 0 42.22 42.22 42.0999 42.115 78310 42.115 down down correct
DFIV.US DFIV 20260310 0 53.02 53.5959 52.8199 52.88 1628372 52.88 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260310 0 104.62 106.02 103.76 104.6 54009 104.6 down down correct
DFNM.US Dimensional ETF Trust 20260310 0 48.53 48.55 48.5061 48.51 127848 48.51 down down correct
DFSD.US Dimensional ETF Trust 20260310 0 48.28 48.34 48.23 48.24 471361 48.24 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260310 0 73.78 74.36 73.41 73.62 1571093 73.62 down down correct
DGP.US DB Gold Double Long ETN 20260310 0 230.22 234.3 226.825 229.5918 61969 229.5918 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260310 0 71.73 72.21 71.3482 71.5 2682363 71.5 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260310 0 61.04 61.95 60.7013 60.94 149761 60.94 down up incorrect
DGT.US SPDR Series Trust 20260310 0 173.7 175.01 173.02 173.4351 14516 173.4351 down down correct
DGZ.US DB Gold Short ETN 20260310 0 4.5 4.5 4.41 4.47 4694 4.47 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260310 0 109.27 109.94 108.67 108.99 35435 108.99 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260310 0 477.74 482.87 475.01 477.7 6265551 477.7 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260310 0 18.35 18.39 18.33 18.33 26276 18.33 down down correct
DIG.US ProShares Ultra Oil & Gas 20260310 0 55.39 56.241 54.4 54.71 109679 54.71 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260310 0 84.66 85.59 84.085 84.1496 4578 84.1496 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260310 0 19.2 19.385 19.1114 19.19 658308 19.19 down down correct
DIVO.US Amplify ETF Trust 20260310 0 45.91 46.2377 45.72 45.88 752195 45.88 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260310 0 31.8 31.9 31.729 31.729 600 31.729 down down correct
DIVZ.US Listed Funds Trust 20260310 0 37.83 37.99 37.688 37.77 26205 37.77 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260310 0 61.25 61.685 60.97 61.1704 38660 61.1704 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260310 0 46.21 46.26 44.54 46.1 264919 46.1 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260310 0 91.22 91.88 90.855 91.14 106936 91.14 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260310 0 84.96 85.78 83.75 84.51 50966 84.51 down down correct
DNL.US WisdomTree Global ex 20260310 0 42.12 42.7265 42.02 42.08 30407 42.08 down down correct
DOG.US ProShares Short Dow30 20260310 0 23.78 23.92 23.535 23.78 11710260 23.78
DOL.US WisdomTree International LargeCap Dividend Fund 20260310 0 69.56 70.36 68.89 69.38 23731 69.38 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260310 0 53.44 53.9099 53.055 53.11 105536 53.11 down down correct
DOO.US WisdomTree International Dividend ex 20260310 0 65.6 67.16 64.59 65.91 243465 65.91 up up correct
DPST.US Direxion Shares ETF Trust 20260310 0 94.74 100.88 91.17 94.66 1015684 94.66 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260310 0 5.43 5.615 5.31 5.54 55507850 5.54 up up correct
DRN.US Direxion Shares ETF Trust 20260310 0 9.89 10.21 9.775 9.94 627349 9.94 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260310 0 22.4 22.5794 21.62 22.17 268509 22.17 down down correct
DSCF.US Discipline Fund ETF 20260310 0 24.6603 24.6603 24.6603 24.6603 0 24.6603
DSI.US iShares MSCI KLD 400 Social ETF 20260310 0 126.77 127.625 126 126.57 104784 126.57 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260310 0 59.81 60.31 59.65 59.66 113291 59.66 down down correct
DSTX.US ETF Series Solutions 20260310 0 33.22 33.52 33.0433 33.0433 2438 33.0433 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260310 0 88.12 88.72 87.71 87.94 23454 87.94 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260310 0 45.465 45.7 45.279 45.279 1029 45.279 down down correct
DTH.US WisdomTree International High Dividend Fund 20260310 0 54.69 55.1399 54.35 54.38 90671 54.38 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260310 0 20.63 20.94 20.21 20.765 150968 20.765 up up correct
DUSL.US Direxion Shares ETF Trust 20260310 0 87.07 89.4497 85.7 85.7 18280 85.7 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260310 0 42.74 43.6311 41.32 43.33 979707 43.33 up up correct
DVYE.US iShares Inc. 20260310 0 34.03 34.4735 33.885 34.11 358571 34.11 up up correct
DWM.US WisdomTree International Equity Fund 20260310 0 71.74 72.54 71.4 71.43 19689 71.43 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260310 0 33.99 34.2017 33.9 33.9039 1609 33.9039 down down correct
DWX.US SPDR S&P International Dividend ETF 20260310 0 46.27 46.58 46.02 46.0459 18221 46.0459 down down correct
DXD.US ProShares Trust 20260310 0 20.85 21.1 20.42 20.85 4679071 20.85
DXJ.US WisdomTree Japan Hedged Equity Fund 20260310 0 159.56 162.07 158.65 159.9 562900 159.9 up up correct
DYLD.US Two Roads Shared Trust 20260310 0 22.6 22.6 22.53 22.53 3303 22.53 down down correct
DYNF.US BlackRock ETF Trust 20260310 0 60.37 61.02 60.25 60.46 5265621 60.46 up up correct
DZZ.US DB Gold Double Short ETN 20260310 0 2.54 2.57 2.29 2.38 7700 2.38 down up incorrect
EAGG.US iShares Trust 20260310 0 48.07 48.1 47.95 47.95 350402 47.95 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260310 0 30.03 30.139 30.03 30.06 2600 30.06 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260310 0 36.101 36.101 36.035 36.035 637 36.035 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20260310 0 26.7786 26.7786 26.7786 26.7786 33 26.7786
EBLU.US Ecofin Global Water ESG Fund 20260310 0 52.84 52.87 51.8586 51.8586 24 51.8586 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260310 0 21.27 21.39 21.23 21.24 709883 21.24 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260310 0 37.39 37.554 37.2356 37.2356 7 37.2356 down up incorrect
ECNS.US iShares Trust 20260310 0 34.42 34.72 34.39 34.39 7800 34.39 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260310 0 29.55 30 29.51 29.52 8200 29.52 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260310 0 63.98 68.11 63.1101 64.11 324265 64.11 up up correct
EDIV.US SPDR Index Shares Funds 20260310 0 40.39 40.8551 40.32 40.41 132234 40.41 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260310 0 25.7643 25.7643 25.7643 25.7643 187 25.7643
EDOW.US First Trust Dow 30 Equal Weight ETF 20260310 0 41.855 42.28 41.81 42.03 23172 42.03 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260310 0 67.22 67.46 66.695 66.74 1371100 66.74 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260310 0 28.08 28.58 26.4 28.1 245100 28.1 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260310 0 28.56 28.8023 28.46 28.5094 51329 28.5094 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260310 0 58.655 59.88 58.3412 58.68 56415090 58.68 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260310 0 17.97 17.97 17.95 17.96 1000 17.96 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260310 0 70.47 71.47 70.03 70.4 16762 70.4 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260310 0 46.53 46.9199 45.959 45.959 71990 45.959 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260310 0 57.825 58.88 57.815 58.16 21800 58.16 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260310 0 90.47 94.1299 90.27 90.67 16920 90.67 up up correct
EEV.US ProShares Trust 20260310 0 16.145 16.271 15.68 16.1656 28694 16.1656 up down incorrect
EFA.US iShares MSCI EAFE ETF 20260310 0 99.735 100.88 99.07 99.22 44802859 99.22 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260310 0 51.56 52.025 51.2701 51.35 70465 51.35 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260310 0 65.62 66.185 65.42 65.67 50166 65.67 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260310 0 67.77 69.64 66.8065 67.87 26972 67.87 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260310 0 8.365 8.46 8.24 8.4253 14367 8.4253 up up correct
EFZ.US ProShares Short MSCI EAFE 20260310 0 12.27 12.4237 12.14 12.35 159353 12.35 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260310 0 16.32 16.445 16.19 16.32 1411150 16.32
EINC.US VanEck Vectors Energy Income ETF 20260310 0 115.03 115.555 114.28 114.59 9949 114.59 down down correct
EIRL.US iShares Trust 20260310 0 71.5727 72.19 71.1 71.373 9345 71.373 down down correct
EIS.US iShares MSCI Israel ETF 20260310 0 122.45 123 121.2101 121.84 173786 121.84 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260310 0 34.36 34.64 34.3043 34.3043 34377 34.3043 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260310 0 30.15 30.189 30.105 30.13 113951 30.13 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260310 0 28.89 29.21 28.6 29.152 9414 29.152 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260310 0 23.9 23.98 23.735 23.86 537750 23.86 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260310 0 25.3499 25.445 25.33 25.33 23024 25.33 down down correct
EMLC.US VanEck Vectors ETF Trust 20260310 0 25.75 25.915 25.715 25.76 8722556 25.76 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260310 0 43.5 43.78 43.28 43.32 388334 43.32 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260310 0 33.98 34.57 33.8834 34.07 19380 34.07 up up correct
EMNT.US EMNT 20260310 0 98.7906 98.7906 98.74 98.74 7668 98.74 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260310 0 34.99 35.53 34.8 34.96 73400 34.96 down down correct
EMSG.US DBX ETF Trust 20260310 0 97324.75 100105.29 97324.75 99737.48 0 99737.48 up up correct
EMTY.US ProShares Trust 20260310 0 11.68 11.68 11.63 11.6777 683 11.6777 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260310 0 37.25 37.33 36.88 36.9 47568 36.9 down down correct
EOCT.US Innovator ETFs Trust 20260310 0 32.44 32.67 32.33 32.33 15898 32.33 down down correct
EPHE.US iShares MSCI Philippines ETF 20260310 0 25.27 25.7 25.27 25.54 482324 25.54 up up correct
EPI.US WisdomTree India Earnings Fund 20260310 0 43.26 43.6894 43.09 43.17 888524 43.17 down down correct
EPOL.US iShares Trust 20260310 0 36.21 36.36 35.5 35.68 1358600 35.68 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260310 0 54.73 55.41 54.415 54.64 809925 54.64 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260310 0 70.35 70.955 70.1 70.33 55473 70.33 down down correct
EPU.US iShares MSCI Peru ETF 20260310 0 85.08 87.87 85.055 86.87 87086 86.87 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260310 0 21.22 21.5 20.65 21.34 58336 21.34 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260310 0 55.85 56.46 55.77 55.79 52991 55.79 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260310 0 48.86 49.03 48.5499 48.61 92237 48.61 down up incorrect
EQWL.US Invesco Exchange 20260310 0 119.72 120.526 119.06 119.25 87442 119.25 down down correct
ERTH.US Invesco Exchange 20260310 0 47.21 47.67 47.21 47.367 4530 47.367 up up correct
ERX.US Direxion Shares ETF Trust 20260310 0 86.34 87.39 84.07 84.75 1392200 84.75 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260310 0 12.57 12.83 12.355 12.71 1465992 12.71 up up correct
ESBA.US Empire State Realty OP L.P 20260310 0 5.21 5.21 5.21 5.21 0 5.1738
ESGA.US American Century Sustainable Equity ETF 20260310 0 76.85 77.56 76.85 76.97 268 76.97 up up correct
ESGB.US IndexIQ Active ETF Trust 20260310 0 21.34 21.34 21.25 21.25 4000 21.25 down down correct
ESGN.US Columbia ETF Trust I 20260310 0 39.36 39.645 39.08 39.08 16 39.08 down down correct
ESGY.US American Century Sustainable Growth ETF 20260310 0 62.8861 62.8861 62.8861 62.8861 624 62.8861
ETHO.US Etho Climate Leadership U.S. ETF 20260310 0 67.15 67.7999 66.998 66.998 6157 66.998 down down correct
EUDG.US WisdomTree Trust 20260310 0 37.93 38.23 37.63 37.63 6502 37.63 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260310 0 18.766 18.85 18.37 18.72 120361 18.72 down up incorrect
EUO.US ProShares Trust II 20260310 0 29.05 29.29 28.97 29.29 24049 29.29 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260310 0 42.98 43.49 41.33 41.7 70800 41.7 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260310 0 105.77 105.955 104.74 104.8079 17623 104.8079 down down correct
EUSB.US iShares Trust 20260310 0 44 44.1932 43.9 43.9 16540 43.9 down down correct
EUSC.US WisdomTree Trust 20260310 0 53.67 53.92 53.19 53.33 52572 53.33 down up incorrect
EVNT.US EVNT 20260310 0 11.67 11.76 11.67 11.6947 6053 11.6947 up up correct
EVX.US VanEck Vectors ETF Trust 20260310 0 40.43 40.44 39.82 39.873 16346 39.873 down down correct
EWA.US iShares MSCI Australia ETF 20260310 0 28.94 29.355 28.825 28.95 6570523 28.95 up up correct
EWC.US iShares MSCI Canada ETF 20260310 0 56.63 57.19 56.53 56.7 3775516 56.7 up up correct
EWD.US iShares MSCI Sweden ETF 20260310 0 52.3 52.65 51.71 51.76 308032 51.76 down down correct
EWG.US iShares MSCI Germany ETF 20260310 0 41.5 41.85 41.04 41.1 3170710 41.1 down down correct
EWH.US iShares Inc. 20260310 0 23.32 23.68 23.245 23.31 10340760 23.31 down down correct
EWI.US iShares MSCI Italy ETF 20260310 0 54.12 54.695 53.705 53.79 1145440 53.79 down down correct
EWJ.US iShares MSCI Japan ETF 20260310 0 86.5 88.14 85.86 86.46 12730050 86.46 down down correct
EWK.US iShares MSCI Belgium ETF 20260310 0 25.1 25.33 24.97 24.98 9397 24.98 down down correct
EWL.US iShares MSCI Switzerland ETF 20260310 0 60.97 61.23 60.1 60.24 1434174 60.24 down down correct
EWM.US iShares MSCI Malaysia ETF 20260310 0 28.52 28.86 28.52 28.58 506600 28.58 up up correct
EWN.US iShares MSCI Netherlands ETF 20260310 0 59.82 60.79 59.645 59.71 85750 59.71 down down correct
EWO.US iShares MSCI Austria ETF 20260310 0 36.05 36.3 35.62 35.78 22353 35.78 down down correct
EWP.US iShares MSCI Spain ETF 20260310 0 54.29 54.92 53.93 54 410188 54 down up incorrect
EWQ.US iShares MSCI France ETF 20260310 0 44.49 44.82 43.95 44.08 693469 44.08 down up incorrect
EWS.US iShares MSCI Singapore ETF 20260310 0 27.8 28.09 27.615 27.69 1334419 27.69 down down correct
EWT.US iShares MSCI Taiwan ETF 20260310 0 70.5 71.77 69.95 70.44 8586248 70.44 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260310 0 46.66 46.985 46.35 46.41 3371183 46.41 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260310 0 21.735 22.03 20.82 21.88 49201 21.88 up up correct
EWW.US iShares MSCI Mexico ETF 20260310 0 74.35 75.73 74.235 74.76 1732244 74.76 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260310 0 66.9 67.71 66.63 66.81 81800 66.81 down down correct
EWY.US iShares MSCI South Korea ETF 20260310 0 132.3 137.6883 130.04 130.3 35090770 130.3 down down correct
EWZ.US iShares MSCI Brazil ETF 20260310 0 37.09 38.13 36.85 37.53 32098881 37.53 up up correct
EXI.US iShares Global Industrials ETF 20260310 0 190.99 193.25 190.0201 190.38 58254 190.38 down down correct
EZA.US iShares MSCI South Africa ETF 20260310 0 73.52 74.27 72.745 73.04 163714 73.04 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260310 0 57.7 60.45 56.9081 58.15 28383 58.15 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260310 0 67.97 68.52 67.615 67.65 20661 67.65 down down correct
FAN.US First Trust Global Wind Energy ETF 20260310 0 23.87 24.02 23.65 23.66 36820 23.66 down down correct
FAS.US Direxion Shares ETF Trust 20260310 0 125.31 128.4 121.5 123.71 1291780 123.71 down down correct
FAZ.US Direxion Shares ETF Trust 20260310 0 49.25 50.76 48.0407 49.86 961161 49.86 up up correct
FBND.US Fidelity Total Bond ETF 20260310 0 46.26 46.2999 46.15 46.17 3220503 46.17 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260310 0 200.77 201.73 199.47 199.69 70656 199.69 down down correct
FCG.US First Trust Natural Gas ETF 20260310 0 28.7 29 28.18 28.36 1609882 28.36 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260310 0 72.5 72.72 71.99 72.17 167274 72.17 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260310 0 47.94 47.96 47.75 47.754 44003 47.754 down down correct
FDD.US First Trust Exchange 20260310 0 17.86 18.03 17.751 17.775 129523 17.775 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260310 0 49.1 49.18 49.03 49.06 103406 49.06 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260310 0 97.7 98.59 97.2 97.44 73236 97.44 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260310 0 49.92 50.165 49.54 49.75 1643697 49.75 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260310 0 67.34 67.5505 66.946 67.09 37756 67.09 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260310 0 82.75 84.1201 82.3124 82.8 5925 82.8 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260310 0 82.98 84.005 82.845 83.15 51438 83.15 up down incorrect
FDN.US First Trust Exchange 20260310 0 247.14 247.91 243.73 245.57 514916 245.57 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260310 0 60.92 61.29 60.33 60.88 18625 60.88 down down correct
FDVV.US Fidelity High Dividend ETF 20260310 0 57.4 57.9891 57.135 57.41 1141807 57.41 up up correct
FEDM.US FEDM 20260310 0 60.57 60.66 60.1758 60.1758 3220 60.1758 down down correct
FEIG.US FEIG 20260310 0 41.32 41.32 41.2295 41.245 1367 41.245 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260310 0 31.12 31.3601 30.78 30.89 7343787 30.89 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260310 0 53.06 53.45 52.58 52.64 77100 52.64 down down correct
FEUS.US FEUS 20260310 0 73.04 73.04 72.53 72.57 4125 72.57 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260310 0 64.33 65.12 63.75 63.82 5638186 63.82 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260310 0 22.4399 22.4399 22.2243 22.2243 256 22.2243 down up incorrect
FFND.US Northern Lights Fund Trust II 20260310 0 30.06 30.06 29.93 29.974 15540 29.974 down up incorrect
FFTY.US Innovator ETFs Trust 20260310 0 38.33 39.09 38.33 38.44 133830 38.44 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260310 0 31.93 32.346 31.82 31.9 421757 31.9 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260310 0 73.76 73.85 73.08 73.17 162296 73.17 down down correct
FIDI.US Fidelity International High Dividend ETF 20260310 0 27.73 27.78 27.442 27.47 123632 27.47 down down correct
FIDU.US Fidelity Covington Trust 20260310 0 91.26 92.135 90.7199 90.77 104323 90.77 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260310 0 6.55 6.9124 6.375 6.7 21217 6.7 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260310 0 43.64 43.64 43.43 43.54 66376 43.54 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260310 0 26.1 26.38 26.1 26.13 8399 26.13 up down incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260310 0 26 26.02 25.92 25.92 63827 25.92 down up incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260310 0 90.52 91.03 89.85 89.85 13592 89.85 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260310 0 35.89 36.22 35.66 35.69 210719 35.69 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260310 0 67.86 68.96 67.86 68.11 8 68.11 up up correct
FIW.US First Trust Exchange 20260310 0 108.23 108.42 106.65 106.68 43700 106.68 down down correct
FLAU.US Franklin FTSE Australia ETF 20260310 0 34.7201 34.7201 34.3412 34.3412 3043 34.3412 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260310 0 31.79 32.26 31.53 31.71 19800 31.71 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260310 0 22.95 23.59 22.805 23.2 137330 23.2 up up correct
FLCA.US Franklin Templeton ETF Trust 20260310 0 50.63 51.06 50.54 50.58 50375 50.58 down down correct
FLCB.US Franklin Templeton ETF Trust 20260310 0 21.72 21.7399 21.675 21.675 257983 21.675 down down correct
FLCH.US Franklin FTSE China ETF 20260310 0 23.36 23.73 23.28 23.46 92900 23.46 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260310 0 21.64 21.71 21.61 21.61 278542 21.61 down down correct
FLEE.US Franklin FTSE Europe ETF 20260310 0 37.27 37.6 37 37.037 6200 37.037 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260310 0 35.6 35.862 35.3101 35.4 83526 35.4 down down correct
FLGR.US Franklin FTSE Germany ETF 20260310 0 32.71 32.8349 32.33 32.33 6171 32.33 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260310 0 20.615 20.63 20.57 20.58 48149 20.58 down down correct
FLIN.US Franklin FTSE India ETF 20260310 0 35.66 35.97 35.525 35.6 1343146 35.6 down down correct
FLJH.US Franklin Templeton ETF Trust 20260310 0 40.78 41.485 40.54 41 57000 41 up up correct
FLJP.US Franklin FTSE Japan ETF 20260310 0 37.02 37.69 36.75 37 1281224 37 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260310 0 42.8 44.59 42.25 42.36 692800 42.36 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260310 0 27.57 28.16 27.49 27.78 81070 27.78 up up correct
FLLV.US Franklin Templeton ETF Trust 20260310 0 65.39 65.9 65.14 65.27 1 65.27 down down correct
FLMB.US Franklin Liberty Federal Tax 20260310 0 23.94 23.98 23.92 23.92 154723 23.92 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260310 0 25.15 25.15 25.11 25.12 437488 25.12 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260310 0 36.46 37.08 36.43 36.5784 35472 36.5784 up down incorrect
FLRG.US Fidelity Covington Trust 20260310 0 37.88 38.19 37.8601 37.8751 24773 37.8751 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260310 0 30.75 30.77 30.75 30.76 814780 30.76 up down incorrect
FLRT.US Pacer Funds Trust 20260310 0 46.18 46.23 46.16 46.1771 85300 46.1771 down up incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260310 0 32.9 33.195 32.89 33.075 1811 33.075 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260310 0 27.05 27.6 27.04 27.21 171900 27.21 up down incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260310 0 42.16 42.4 41.57 41.7 14136 41.7 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260310 0 50.65 50.75 50.63 50.63 52888 50.63 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20260310 0 25.51 25.51 25.49 25.5 419822 25.5 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260310 0 68.11 69.28 67.55 68.19 229200 68.19 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260310 0 25.0022 25.02 24.99 25.008 42990 25.008 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260310 0 8.34 8.34 7.3 7.77 95922 7.77 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260310 0 58.28 58.8995 58.03 58.2 36503 58.2 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260310 0 50.78 50.8013 50.425 50.6108 12703 50.6108 down up incorrect
FMNY.US First Trust Exchange 20260310 0 26.94 26.96 26.9 26.92 1841 26.92 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260310 0 11.85 11.97 11.81 11.816 5400 11.816 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260310 0 71.5 72.0799 70.72 71.16 153051 71.16 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260310 0 33.01 33.5001 32.85 32.93 543221 32.93 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260310 0 27.6 27.85 27.5 27.55 142517 27.55 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260310 0 47.52 48 47.18 47.25 188249 47.25 down down correct
FNDE.US Schwab Strategic Trust 20260310 0 38.37 38.88 38.2 38.45 1172400 38.45 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260310 0 49.39 50.05 49.145 49.19 2120294 49.19 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260310 0 28.27 28.5099 28.16 28.22 8800874 28.22 down down correct
FNGD.US MicroSectors FANG+ Index 20260310 0 58.86 60.62 58.5 59.78 525979 59.78 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260310 0 183.92 184.21 181.52 182.26 6228 182.26 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260310 0 104.66 104.66 102.55 103.33 8884 103.33 down down correct
FNGS.US MicroSectors FANG+ ETN 20260310 0 64.91 65.25 64.41 64.715 39447 64.715 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260310 0 20.83 20.95 20.18 20.46 6770815 20.46 down down correct
FORH.US ETF Opportunities Trust 20260310 0 24.945 24.945 24.758 24.758 300 24.758 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260310 0 18.13 18.19 18.13 18.13 1490828 18.13
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260310 0 19.33 19.37 19.3 19.31 950362 19.31 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260310 0 165.89 166.78 164.61 164.69 20522 164.69 down down correct
FQAL.US Fidelity Quality Factor ETF 20260310 0 75.86 76.32 75.385 75.71 23912 75.71 down down correct
FREL.US Fidelity Covington Trust 20260310 0 28.38 28.66 28.24 28.42 1484058 28.42 up up correct
FRI.US First Trust S&P REIT Index Fund 20260310 0 29.54 29.9399 29.496 29.6581 11974 29.6581 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260310 0 20.14 20.2699 19.95 19.96 17222 19.96 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260310 0 44.45 44.48 44.31 44.42 85872 44.42 down down correct
FSIG.US First Trust Exchange 20260310 0 19.13 19.18 19.105 19.11 336851 19.11 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260310 0 20.145 20.16 20.12 20.13 99502 20.13 down down correct
FSMD.US Fidelity Covington Trust 20260310 0 45.27 45.9319 45.1004 45.15 339632 45.15 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260310 0 54.28 54.78 53.96 54.33 181071 54.33 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260310 0 218.19 220.6 216.99 218.23 400487 218.23 up up correct
FTSD.US Franklin ETF Trust 20260310 0 90.82 90.8799 90.79 90.8 33605 90.8 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260310 0 20.1 20.11 20.1 20.1 35025 20.1
FUTY.US Fidelity MSCI Utilities Index ETF 20260310 0 60.18 60.57 59.89 59.95 450381 59.95 down down correct
FVAL.US Fidelity Value Factor ETF 20260310 0 72.04 72.52 71.665 71.9 120202 71.9 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260310 0 48.66 48.885 48.31 48.4 796202 48.4 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260310 0 70.53 70.9699 70.41 70.49 25792 70.49 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260310 0 129.4 129.47 128.92 128.99 29693 128.99 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260310 0 72.02 72.14 71.95 71.96 50230 71.96 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260310 0 65.62 66.57 65.535 65.64 5619 65.64 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260310 0 107.43 107.66 107.115 107.18 252281 107.18 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260310 0 113.96 113.97 113.35 113.41 83904 113.41 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260310 0 65.47 66.18 65.47 65.63 32086 65.63 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260310 0 111.71 111.8709 110.68 110.68 18550 110.68 down down correct
FXI.US iShares Trust 20260310 0 36.54 37.08 36.39 36.59 39777200 36.59 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260310 0 164.79 165.285 163.31 163.31 10214 163.31 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260310 0 20.35 20.57 20.1 20.18 1573910 20.18 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260310 0 57.507 58.16 56.88 57.19 245252 57.19 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260310 0 19.99 19.99 19.34 19.8047 12502 19.8047 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260310 0 49.95 50.25 49.64 49.73 378911 49.73 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260310 0 58.27 58.375 58.105 58.15 125425 58.15 down up incorrect
FXZ.US First Trust Exchange 20260310 0 75.93 76.105 75.1065 75.1065 6117 75.1065 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260310 0 50.73 50.98 50.63 50.69 10704 50.69 down up incorrect
GAMR.US ETF Managers Trust 20260310 0 80.05 80.47 79.38 79.3887 1560 79.3887 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260310 0 100.01 100.02 100 100.02 1028358 100.02 up up correct
GBUG.US iPath Gold ETN 20260310 0 52.41 53.33 51.76 52.41 85137 52.41
GCC.US WisdomTree Continuous Commodity Index Fund 20260310 0 24.08 24.08 23.7418 24.08 45021 24.08
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260310 0 41.7063 41.78 41.65 41.65 89353 41.65 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260310 0 41.36 41.63 41.25 41.2939 18073 41.2939 down down correct
GDOC.US Goldman Sachs ETF Trust 20260310 0 33.436 33.436 33.436 33.436 100 33.436
GDX.US VanEck Vectors Gold Miners ETF 20260310 0 104.06 105.74 103.1 103.37 21592160 103.37 down down correct
GDXD.US MicroSectors Gold Miners 20260310 0 32.22 33.15 30.5 32.87 1171708 32.87 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260310 0 139.27 142.4 138.36 138.94 4714800 138.94 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260310 0 331.07 348.7637 323.8904 326.01 862873 326.01 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260310 0 44.49 45.39 44.2886 44.485 237525 44.485 down down correct
GGRW.US Gabelli ETFs Trust 20260310 0 34.255 34.255 34.255 34.255 100 34.255
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260310 0 44.85 45.025 44.85 44.9 7921 44.9 up up correct
GIGB.US Goldman Sachs ETF Trust 20260310 0 46.37 46.4 46.2 46.2 80600 46.2 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260310 0 76.22 76.72 75.93 76.06 29040 76.06 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260310 0 71.84 72.11 71.31 71.3186 3379 71.3186 down up incorrect
GLD.US SPDR Gold Trust 20260310 0 479.74 481.31 474.21 477.86 9616837 477.86 down down correct
GLDM.US World Gold Trust 20260310 0 103.32 103.67 102.13 102.89 6001485 102.89 down down correct
GLDX.US USCF ETF Trust 20260310 0 41.44 41.598 41.29 41.392 20 41.392 down down correct
GLIN.US VanEck Vectors ETF Trust 20260310 0 44.33 44.62 44.03 44.09 84471 44.09 down down correct
GLL.US ProShares Trust II 20260310 0 16.63 17.005 16.5 16.78 5693522 16.78 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260310 0 38.36 38.87 38.33 38.34 13175 38.34 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260310 0 249.78 250.62 246.34 247.87 91000 247.87 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260310 0 142 143.58 141.22 141.82 11800 141.82 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260310 0 72.81 73.49 72.66 72.74 159247 72.74 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260310 0 50.94 51.21 49.9901 50.39 23732 50.39 down down correct
GOEX.US Global X Funds 20260310 0 96.89 99.4499 96.89 96.92 9785 96.92 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260310 0 62.97 63.42 62.69 62.892 7766 62.892 down down correct
GREK.US Global X MSCI Greece ETF 20260310 0 66.79 67.2 65.9448 66.37 215831 66.37 down down correct
GRN.US iPath Series B Carbon ETN 20260310 0 28.699 28.699 28.699 28.699 100 28.699
GRNB.US VanEck Vectors ETF Trust 20260310 0 24.24 24.26 24.18 24.205 14023 24.205 down down correct
GSEU.US Goldman Sachs ETF Trust 20260310 0 46.53 46.7399 46.05 46.111 10416 46.111 down down correct
GSG.US iShares S&P GSCI Commodity 20260310 0 29.56 29.61 27.86 29.4 3923065 29.4 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260310 0 44.34 44.7799 44.08 44.14 1779484 44.14 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260310 0 47.605 47.605 47.605 47.605 53 47.605
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260310 0 49.7 50.15 49.4 49.6769 15756 49.6769 down down correct
GSLC.US Goldman Sachs ETF Trust 20260310 0 130.47 131.48 129.78 130.17 244252 130.17 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260310 0 36.77 36.96 36.7265 36.7265 1066 36.7265 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260310 0 76.04 77.03 75.72 75.9466 26128 75.9466 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260310 0 50.26 50.26 50.25 50.25 670567 50.25 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260310 0 42.11 42.81 41.848 41.848 5549 41.848 down down correct
GTO.US Invesco Total Return Bond ETF 20260310 0 47.53 47.5699 47.4333 47.435 308001 47.435 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260310 0 54.13 54.51 53.86 53.88 749394 53.88 down down correct
GURU.US Global X Guru Index ETF 20260310 0 60.48 60.48 60.35 60.36 1072 60.36 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260310 0 34.47 35.32 33.335 33.89 2662400 33.89 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260310 0 152.14 153.56 151.53 151.53 58676 151.53 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260310 0 44.09 44.6651 43.8555 43.97 36050 43.97 down down correct
GXC.US SPDR Index Shares Funds 20260310 0 96.92 98.39 96.88 97.61 24300 97.61 up up correct
GXG.US Global X MSCI Colombia ETF 20260310 0 37.75 38.7 37.65 38.54 69470 38.54 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260310 0 14.03 14.15 14 14.07 7700 14.07 up up correct
HACK.US ETF Series Solutions 20260310 0 78.46 78.5 76.685 77.9 398116 77.9 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260310 0 33.81 34.33 33.7685 33.7685 656 33.7685 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260310 0 71.17 71.8167 70.96 70.96 17061 70.96 down down correct
HAUZ.US DBX ETF Trust 20260310 0 24.16 24.4151 24.05 24.06 72445 24.06 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260310 0 41.55 41.9 41.28 41.49 23429 41.49 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260310 0 32.53 32.73 32.34 32.41 97821 32.41 down down correct
HDG.US ProShares Hedge Replication ETF 20260310 0 51.99 52.1696 51.99 52.1696 408 52.1696 up down incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260310 0 17.46 17.7793 17.46 17.71 444631 17.71 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260310 0 17.92 18.003 17.873 18.003 400 17.9188 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260310 0 37.29 37.29 37.1657 37.1657 332 37.1657 down down correct
HDV.US iShares Core High Dividend ETF 20260310 0 135.79 136.42 135 135.43 522029 135.43 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260310 0 53.11 53.7299 52.94 52.94 20467 52.94 down down correct
HEQT.US Simplify Exchange Traded Funds 20260310 0 32.16 32.345 32.11 32.16 67883 32.16
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260310 0 57.04 58.02 56.83 57.35 118827 57.35 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260310 0 44.51 44.94 44.34 44.43 21603 44.43 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260310 0 34.41 34.92 34.29 34.38 169811 34.38 down down correct
HHH.US ETF Managers Trust 20260310 0 67.75 67.75 64.44 64.58 1363284 64.58 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260310 0 68.33 69.7712 65.6866 66.57 75201 66.57 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260310 0 44.23 45.62 42.97 45.12 95333 45.12 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260310 0 11.77 11.7796 11.65 11.6807 33053 11.6807 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260310 0 39.37 39.45 39.3592 39.36 42493 39.36 down down correct
HOLD.US AdvisorShares Trust 20260310 0 32.036 32.036 32.036 32.036 63 32.036
HOMZ.US ETF Series Solutions 20260310 0 44.81 45.181 44.647 44.647 3246 44.647 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260310 0 40.455 40.87 40.33 40.38 18519 40.38 down up incorrect
HTAB.US Hartford Exchange 20260310 0 19.3 19.3 19.24 19.2501 101013 19.2501 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260310 0 33.84 34.1 33.6974 33.6974 1736 33.6974 down down correct
HTRB.US Hartford Total Return Bond ETF 20260310 0 34.27 34.2777 34.17 34.2 183503 34.2 down down correct
HTUS.US Exchange Traded Concepts Trust 20260310 0 39.67 39.865 39.38 39.54 131191 39.54 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260310 0 39.52 39.86 39.52 39.5599 1470 39.5599 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260310 0 46.8 46.9401 46.8 46.8006 18162 46.8006 up down incorrect
HYDW.US DBX ETF Trust 20260310 0 46.79 46.98 46.79 46.8764 4084 46.8764 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260310 0 19.99 20.04 19.919 20.04 234080 20.04 up down incorrect
HYG.US iShares Trust 20260310 0 80.05 80.38 80.03 80.04 67499555 80.04 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260310 0 85.47 85.8 85.47 85.62 43810 85.62 up up correct
HYGV.US FlexShares Trust 20260310 0 40.36 40.5 40.34 40.34 89614 40.34 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260310 0 36.59 36.72 36.57 36.57 1631497 36.57 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260310 0 25.17 25.2 25.135 25.14 722185 25.14 down down correct
HYS.US PIMCO 0 20260310 0 93.62 93.99 93.4784 93.6 91012 93.6 down down correct
HYTR.US CP High Yield Trend ETF 20260310 0 21.69 21.73 21.659 21.659 36900 21.5542 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260310 0 41.86 41.962 41.84 41.84 5965 41.84 down down correct
IAI.US iShares U.S. Broker 20260310 0 168.62 169.1 165.62 166.76 94600 166.76 down down correct
IAK.US iShares U.S. Insurance ETF 20260310 0 132.04 133.54 131.76 132.2 52371 132.2 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260310 0 31.24 31.3539 31.23 31.272 5081 31.272 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260310 0 54.04 55.1 53.41 53.96 351092 53.96 down down correct
IAU.US iShares Gold Trust 20260310 0 98.29 98.6007 97.14 97.85 8889285 97.85 down down correct
IAUM.US iShares® Gold Trust Micro 20260310 0 52.03 52.21 51.44 51.83 4072133 51.83 down down correct
IBD.US Northern Lights Fund Trust IV 20260310 0 24.17 24.2735 24.0501 24.08 47811 24.08 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260310 0 24.21 24.22 24.2 24.2 542184 24.2 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260310 0 24.26 24.27 24.24 24.25 907534 24.25 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260310 0 25.41 25.43 25.39 25.39 571210 25.39 down down correct
IBDU.US iShares Trust 20260310 0 23.4 23.41 23.36 23.36 990377 23.36 down down correct
IBDV.US iShares Trust 20260310 0 22.08 22.0999 22.02 22.025 717294 22.025 down down correct
IBDW.US iShares Trust 20260310 0 21.16 21.1699 21.1 21.11 466651 21.11 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260310 0 31.73 31.88 31.682 31.7 91996 31.7 down up incorrect
IBUY.US Amplify Online Retail ETF 20260310 0 65.74 65.75 64.92 64.92 9469 64.92 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260310 0 85.99 86.985 85.58 85.76 3798858 85.76 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260310 0 37.29 37.76 37.013 37.03 64232 37.03 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260310 0 35.29 35.67 35.26 35.2765 39901 35.2765 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260310 0 57.29 58 56.9528 57.16 373426 57.16 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260310 0 30.05 30.13 29.7438 29.85 75627 29.85 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260310 0 41.06 41.41 40.71 40.79 24152 40.79 down down correct
IDRV.US iShares Trust 20260310 0 38.12 38.79 38.02 38.02 9515 38.02 down down correct
IDU.US iShares U.S. Utilities ETF 20260310 0 118.23 118.8466 117.598 117.67 64656 117.67 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260310 0 14.37 14.56 14.37 14.42 45498 14.42 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260310 0 72.1 73.475 71.635 72.11 21709449 72.11 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260310 0 72.58 73.12 71.84 71.93 2530235 71.93 down down correct
IEV.US iShares Trust 20260310 0 69.93 70.45 69.26 69.36 229038 69.36 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260310 0 27.46 28.04 27.345 27.71 363688 27.71 up up correct
IFED.US IFED 20260310 0 43.42 43.42 43.081 43.081 100 43.081 down down correct
IG.US Principal Exchange 20260310 0 20.86 20.91 20.801 20.855 40733 20.855 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260310 0 24.14 24.27 24.14 24.158 73154 24.158 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260310 0 50.6 50.745 50.315 50.33 2993990 50.33 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260310 0 125.31 126.48 124.61 125.1 1257427 125.1 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260310 0 45.47 45.49 44.1 44.81 283759 44.81 down down correct
IHDG.US WisdomTree Trust 20260310 0 49.34 49.81 49.16 49.25 283508 49.25 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260310 0 88.66 89.48 88.21 88.62 44223 88.62 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260310 0 45.09 45.09 44.07 44.13 308010 44.13 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260310 0 57.22 57.22 56.225 56.41 2073364 56.41 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260310 0 21.78 21.8838 21.54 21.76 13450 21.76 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260310 0 24.859 24.86 24.815 24.815 2097 24.815 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260310 0 36.65 36.87 36.57 36.57 11769 36.57 down up incorrect
IJH.US iShares Trust 20260310 0 68.83 69.7 68.48 68.57 25547240 68.57 down up incorrect
IJJ.US iShares S&P Mid 20260310 0 133.9 135.38 133.1 133.24 164806 133.24 down down correct
IJK.US iShares S&P Mid 20260310 0 103.32 104.71 102.88 103.01 159657 103.01 down down correct
IJR.US iShares Core S&P Small 20260310 0 124.96 126.86 124.27 124.79 9643781 124.79 down down correct
IJS.US iShares S&P Small 20260310 0 118.37 119.88 117.53 118.08 241004 118.08 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260310 0 34.04 34.19 33.97 33.97 7516 33.97 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260310 0 93.6497 94.28 93.2687 93.53 188229 93.53 down down correct
ILCG.US iShares Morningstar Growth ETF 20260310 0 101.1 101.91 100.86 100.98 50890 100.98 down down correct
ILCV.US iShares Morningstar Value ETF 20260310 0 95.48 96.18 95.13 95.36 23192 95.36 down down correct
ILDR.US First Trust Exchange 20260310 0 31.33 31.7 31.14 31.37 31561 31.37 up up correct
ILF.US iShares Latin America 40 ETF 20260310 0 34.61 35.35 34.35 34.93 5567342 34.93 up down incorrect
ILTB.US iShares Trust 20260310 0 50.08 50.1926 49.86 49.885 27392 49.885 down up incorrect
IMCB.US iShares Morningstar Mid 20260310 0 85.72 86.4187 85.22 85.22 25889 85.22 down up incorrect
IMCG.US iShares Morningstar Mid 20260310 0 82.05 82.73 81.41 81.58 97191 81.58 down down correct
IMTB.US iShares Core 5 20260310 0 44.29 44.3097 44.18 44.2 9828 44.2 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260310 0 49.7 50.55 49.575 49.73 783617 49.73 up up correct
INCO.US Columbia India Consumer ETF 20260310 0 60.07 60.745 60 60.11 72391 60.11 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260310 0 47.94 48.7801 47.755 47.83 34659 47.83 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260310 0 39.2 39.84 39.18 39.45 7927 39.45 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260310 0 53.58 53.645 52.88 52.88 148339 52.88 down up incorrect
INKM.US SSGA Active Trust 20260310 0 34.245 34.38 34.2239 34.2239 2233 34.2239 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260310 0 24.33 24.33 24.245 24.27 114994 24.27 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260310 0 39.54 40.0399 39.36 39.48 258282 39.48 down down correct
IOCT.US Innovator ETFs Trust 20260310 0 35.52 35.735 35.38 35.38 17177 35.38 down down correct
IOO.US iShares Global 100 ETF 20260310 0 125.58 126.82 125.19 125.58 126564 125.58
IPAC.US iShares Core MSCI Pacific ETF 20260310 0 78.53 80 78.305 78.65 48108 78.65 up up correct
IPAY.US ETF Series Solutions 20260310 0 45.5 45.5 44.6256 45.03 13445 45.03 down down correct
IPO.US Renaissance IPO ETF 20260310 0 43.53 43.86 42.89 43.23 10136 43.23 down down correct
IPOS.US Renaissance International IPO ETF 20260310 0 18.84 19.12 18.84 18.97 5007 18.97 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260310 0 32.22 32.61 32.12 32.22 105878 32.22
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260310 0 38.66 38.9692 38.03 38.3452 7498 38.3452 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260310 0 47.31 47.705 46.94 47.02 3212949 47.02 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260310 0 36.59 37.56 36.51 36.54 40656 36.54 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260310 0 53.3199 53.9 53.3199 53.4443 3135 53.4443 up up correct
ISCB.US iShares Morningstar Small 20260310 0 66.6 67.14 66.21 66.22 4138 66.22 down down correct
ISCF.US iShares Trust 20260310 0 43.5 43.95 43.1901 43.32 78831 43.32 down down correct
ISCG.US iShares Morningstar Small 20260310 0 56.68 57.41 56.52 56.56 24141 56.56 down down correct
ISCV.US iShares Morningstar Small 20260310 0 70.46 71.1079 69.95 69.95 12759 69.95 down down correct
ISRA.US VanEck Vectors Israel ETF 20260310 0 64.06 64.06 63.15 63.15 5126 63.15 down down correct
ISWN.US Amplify ETF Trust 20260310 0 22.24 22.35 22.1036 22.1036 3001 22.1036 down down correct
ITAN.US Alpha Architect ETF Trust 20260310 0 36.67 37.135 36.67 36.76 5646 36.76 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260310 0 58.94 58.979 58.285 58.37 8742 58.37 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260310 0 148.06 149.34 147.39 147.83 9420886 147.83 down up incorrect
IVE.US iShares Trust 20260310 0 215.97 217.53 214.78 215.39 1523732 215.39 down down correct
IVES.US ETF Managers Trust 20260310 0 30.51 30.55 30.08 30.24 386078 30.24 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260310 0 40.24 40.7 40.03 40.12 2177049 40.12 down down correct
IVOG.US Vanguard S&P Mid 20260310 0 128.02 129.8233 127.6401 127.97 20401 127.97 down down correct
IVOL.US Krane Shares Trust 20260310 0 18.94 18.94 18.845 18.86 113902 18.86 down down correct
IVOO.US Vanguard Admiral Funds 20260310 0 116.6 118.0799 116.02 116.11 84290 116.11 down down correct
IVOV.US Vanguard S&P Mid 20260310 0 103.05 103.895 102.2047 102.24 19974 102.24 down down correct
IVV.US iShares Core S&P 500 ETF 20260310 0 680.85 686.44 677.825 680.12 13577200 680.12 down down correct
IVW.US iShares S&P 500 Growth ETF 20260310 0 119.83 120.93 119.345 119.87 7562316 119.87 up up correct
IWB.US iShares Russell 1000 ETF 20260310 0 371.41 374.43 369.65 370.85 1379919 370.85 down down correct
IWC.US iShares Micro 20260310 0 164.17 169.0848 164.17 165.8003 48105 165.8003 up up correct
IWD.US iShares Russell 1000 Value ETF 20260310 0 218.48 220.53 217.61 218.07 4928061 218.07 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260310 0 50.75 50.903 50.75 50.903 100 50.903 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260310 0 452.29 455.29 449.49 451.37 4045439 451.37 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260310 0 51.9 51.9 51.388 51.388 100 51.388 down down correct
IWL.US iShares Russell Top 200 ETF 20260310 0 167.85 169.165 167.236 167.8 77496 167.8 down down correct
IWM.US iShares Trust 20260310 0 252.96 257.65 252.4 253.36 55879102 253.36 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260310 0 24.69 24.69 24.3795 24.3795 203 24.3795 down down correct
IWN.US iShares Russell 2000 Value ETF 20260310 0 190.86 194.15 190.34 191.06 810475 191.06 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260310 0 325.11 330.94 324.08 325.22 515257 325.22 up up correct
IWP.US iShares Russell Mid 20260310 0 135.01 135.33 133.2 133.45 740875 133.45 down down correct
IWR.US iShares Russell Mid 20260310 0 99.89 100.585 99.095 99.22 4873931 99.22 down down correct
IWS.US iShares Russell Mid 20260310 0 148.54 149.77 147.54 147.69 280802 147.69 down down correct
IWV.US iShares Russell 3000 ETF 20260310 0 385.33 388.58 383.5951 384.65 296504 384.65 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260310 0 94.92 95.6901 94.45 94.76 318129 94.76 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260310 0 263.69 265.62 262.22 263.51 476705 263.51 down down correct
IXC.US iShares Global Energy ETF 20260310 0 52.2 52.675 51.78 52.08 749791 52.08 down down correct
IXG.US iShares Global Financials ETF 20260310 0 115.19 116.84 114.84 115.31 26108 115.31 up up correct
IXJ.US iShares Global Healthcare ETF 20260310 0 97.32 97.62 96.67 96.67 146057 96.67 down down correct
IXN.US iShares Global Tech ETF 20260310 0 105.44 107.0544 104.94 105.63 147515 105.63 up up correct
IXP.US iShares Global Comm Services ETF 20260310 0 120.94 122.065 120.88 121.41 8747 121.41 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260310 0 100.95 101.83 100.415 100.66 289759 100.66 down down correct
IYE.US iShares U.S. Energy ETF 20260310 0 59.21 59.66 58.55 58.78 3336134 58.78 down down correct
IYF.US iShares U.S. Financials ETF 20260310 0 119.47 120.62 118.34 119 208864 119 down down correct
IYG.US iShares U.S. Financial Services ETF 20260310 0 84.04 84.73 83.16 83.73 149057 83.73 down down correct
IYH.US iShares U.S. Healthcare ETF 20260310 0 64.57 64.59 63.91 64.05 1065867 64.05 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260310 0 73.55 73.89 73.03 73.34 396300 73.34 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260310 0 177.33 179.605 177.33 177.65 34826 177.65 up up correct
IYR.US iShares U.S. Real Estate ETF 20260310 0 98.73 99.98 98.46 99.12 9056432 99.12 up down incorrect
IYW.US iShares U.S. Technology ETF 20260310 0 191.74 193.71 190.54 191.75 3327752 191.75 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260310 0 164.85 166.215 164.499 164.6 28561 164.6 down down correct
JAAA.US Janus Detroit Street Trust 20260310 0 50.44 50.49 50.43 50.46 7812281 50.46 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260310 0 46.52 46.6338 46.495 46.495 2 46.495 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260310 0 54.93 54.93 54.7049 54.7049 222 54.7049 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260310 0 28.49 28.9399 27.165 28.66 569761 28.66 up up correct
JEPI.US J.P. Morgan Exchange 20260310 0 58.38 58.7199 58.07 58.19 5699367 58.19 down up incorrect
JETS.US U.S. Global Jets ETF 20260310 0 25.58 26.22 25.12 25.35 12532590 25.35 down up incorrect
JHCB.US John Hancock Exchange 20260310 0 21.61 21.61 21.47 21.5 129334 21.5 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260310 0 35.27 35.97 35.12 35.3 24364 35.3 up down incorrect
JHMB.US John Hancock Exchange 20260310 0 22.33 22.35 22.285 22.2895 36835 22.2895 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260310 0 43.18 43.735 43.03 43.16 84985 43.16 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260310 0 80.77 81.2982 80.3562 80.53 21116 80.53 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260310 0 68.56 69.195 68.0801 68.17 150282 68.17 down down correct
JHMU.US John Hancock Exchange 20260310 0 26.42 26.45 26.41 26.435 7435 26.435 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260310 0 43.56 44.0052 43.3362 43.451 24350 43.451 down down correct
JIG.US J.P. Morgan Exchange 20260310 0 77.93 79.01 77.52 77.64 23616 77.64 down down correct
JIGB.US J.P. Morgan Exchange 20260310 0 45.826 45.89 45.725 45.725 26 45.725 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260310 0 93.6497 94.28 93.2687 93.53 109 93.53 down down correct
JKE.US iShares Morningstar Growth ETF 20260310 0 101.1 101.91 100.86 100.98 2 100.98 down down correct
JKF.US iShares Morningstar Value ETF 20260310 0 95.48 96.18 95.13 95.36 8 95.36 down up incorrect
JKG.US iShares Morningstar Mid 20260310 0 85.72 86.4187 85.22 85.22 21 85.22 down up incorrect
JKJ.US iShares Morningstar Small 20260310 0 66.6 67.14 66.21 66.22 51 66.22 down up incorrect
JKK.US iShares Morningstar Small 20260310 0 56.68 57.41 56.52 56.56 1 56.56 down up incorrect
JMBS.US Janus Henderson Mortgage 20260310 0 46 46.015 45.865 45.87 819305 45.87 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260310 0 70.18 70.76 69.81 69.98 99712 69.98 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260310 0 96.35 96.7 96.31 96.31 9012717 96.31 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260310 0 281.67 292.92 277 279.82 257200 279.82 down down correct
JOJO.US Tidal ETF Trust 20260310 0 15.91 15.93 15.839 15.839 3281 15.839 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260310 0 60.35 61.09 59.78 59.8 421836 59.8 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260310 0 63.53 64.2043 63.2884 63.4975 16916 63.4975 down down correct
JPIE.US J.P. Morgan Exchange 20260310 0 46.25 46.27 46.22 46.22 1114570 46.22 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260310 0 72.57 73.44 72.25 72.37 42554 72.37 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260310 0 40.12 40.25 40.06 40.06 18454 40.06 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260310 0 115.81 116.5 115.0848 115.0848 6186 115.0848 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260310 0 52.86 53.56 52.6501 52.78 19637 52.78 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260310 0 132.92 133.78 132.38 132.46 7386 132.46 down down correct
JPXN.US iShares JPX 20260310 0 93.26 95.08 92.76 93.24 102495 93.24 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260310 0 63.64 63.95 63.08 63.29 673594 63.29 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260310 0 47.53 47.55 47.495 47.5 173975 47.5 down down correct
JSTC.US Tidal ETF Trust 20260310 0 20.16 20.295 20.06 20.06 20587 20.06 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260310 0 61.57 61.59 61.144 61.144 800 61.144 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260310 0 96.02 96.51 95.59 95.8841 16412 95.8841 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260310 0 50.13 50.54 49.7906 49.9 78104 49.9 down down correct
JXI.US iShares Global Utilities ETF 20260310 0 86.88 87.47 86.52 86.58 17137 86.58 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260310 0 31.89 32.483 31.89 32.1 5240 32.1 up up correct
KBA.US KraneShares Trust 20260310 0 30.58 30.845 30.44 30.55 125467 30.55 down down correct
KBE.US SPDR S&P Bank ETF 20260310 0 59.28 60.54 58.62 59.33 2474555 59.33 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260310 0 14.99 15.008 14.94 14.985 30969 14.985 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260310 0 140.36 141.42 138.36 139.34 17528 139.34 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260310 0 23.71 24.162 23.609 23.66 6200 23.66 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260310 0 41.7 42.44 41.4225 41.7 12750 41.7
KEUA.US KraneShares European Carbon Allowance ETF 20260310 0 22.77 22.8699 22.77 22.815 689 22.815 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260310 0 27.95 28.676 27.95 28.43 13400 28.43 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260310 0 24.45 24.4604 24.42 24.42 741 24.42 down down correct
KIE.US SPDR S&P Insurance ETF 20260310 0 56.19 56.755 55.7 56.06 1443181 56.06 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260310 0 54.54 54.54 54.18 54.2065 28 54.2065 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260310 0 27.67 27.74 27.32 27.63 226342 27.63 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260310 0 12.43 12.43 12.2149 12.2149 476 12.2149 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260310 0 120.45 120.72 119.6762 119.6762 1077 119.6762 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260310 0 20.5 21.42 20.0696 20.25 6886511 20.25 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260310 0 61.28 62.2 61.2 61.22 100231 61.22 down down correct
KONG.US ETF Opportunities Trust 20260310 0 30.89 31.02 30.7597 30.7597 3956 30.7597 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260310 0 47.29 47.33 47.14 47.16 89377 47.16 down down correct
KORU.US Direxion Shares ETF Trust 20260310 0 392.17 440 372.64 373.72 1526043 373.72 down down correct
KRBN.US KraneShares Global Carbon ETF 20260310 0 29.21 29.83 29.21 29.62 30098 29.62 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260310 0 64.77 66.16 63.93 64.72 28615580 64.72 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260310 0 38.22 38.765 38.15 38.28 1594097 38.28 up down incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260310 0 20.095 20.47 20.075 20.12 274096 20.12 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260310 0 17.32 17.47 17.262 17.27 20700 17.27 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260310 0 25.95 26.1301 25.8998 25.9248 4425 25.9248 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260310 0 30.82 31.48 30.65 30.99 44855500 30.99 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20260310 0 69.39 70.025 69.1 69.42 83078 69.42 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260310 0 17.64 17.81 16.81 17.5 3861298 17.5 down down correct
LABU.US Direxion Shares ETF Trust 20260310 0 170.28 177.91 168.4 171.5 576725 171.5 up up correct
LCR.US Leuthold Core ETF 20260310 0 38.27 38.27 38.0239 38.0239 1185 38.0239 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260310 0 56.89 57.37 56.58 56.58 5958 56.58 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260310 0 73.07 73.75 72.905 73.0739 17595 73.0739 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260310 0 95.86 95.9599 95.8491 95.85 56908 95.85 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260310 0 41.76 41.9899 41.66 41.69 1179092 41.69 down down correct
LGH.US HCM Defender 500 Index ETF 20260310 0 60.72 61.2 60.35 60.4603 29050 60.4603 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260310 0 184.48 184.705 183.15 183.17 16027 183.17 down down correct
LGOV.US First Trust Exchange 20260310 0 22.1 22.1 21.98 21.98 71088 21.98 down down correct
LIT.US Global X Funds 20260310 0 71.78 73.3373 71.715 72.02 203069 72.02 up up correct
LOPP.US Gabelli ETFs Trust 20260310 0 35.3 35.6 35.1713 35.1713 1269 35.1713 down down correct
LOUP.US Innovator ETFs Trust 20260310 0 74.49 74.6005 73.527 73.527 8178 73.527 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260310 0 110.4 110.695 110.045 110.06 71501242 110.06 down down correct
LQDB.US iShares Trust 20260310 0 87.28 87.28 87.025 87.04 1298 87.04 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260310 0 92.39 92.515 92.2 92.2 34474 92.2 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260310 0 68.47 68.94 68.06 68.3 329028 68.3 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260310 0 42.26 42.555 42.1076 42.1076 2921 42.1076 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260310 0 46.25 46.495 46 46.05 3458 46.05 down down correct
LSAT.US Two Roads Shared Trust 20260310 0 39.49 39.49 38.98 39.14 4914 39.14 down down correct
LTL.US ProShares Ultra Telecommunications 20260310 0 28 28 27.73 27.733 71311 27.733 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260310 0 52.67 52.72 52.31 52.33 34984 52.33 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260310 0 53.647 53.647 53.647 53.647 100 53.647
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260310 0 20.685 20.73 20.65 20.684 5534 20.684 down down correct
MBOX.US Freedom Day Dividend ETF 20260310 0 37.4283 37.4283 37.1448 37.1448 396 37.1448 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260310 0 20.86 20.87 20.83 20.835 7403 20.835 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260310 0 628.29 636.58 625.6312 626.44 1364348 626.44 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260310 0 98.56 99.905 98.255 98.33 83712 98.33 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260310 0 86.25 87.14 85.7084 85.78 95192 85.78 down down correct
META.US Roundhill Ball Metaverse ETF 20260310 0 653.56 660.3 649 654.07 9859250 654.07 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260310 0 28.95 30.45 28.95 29.21 64541 29.21 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260310 0 40.77 41.2 40.545 40.57 28985 40.57 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260310 0 25.54 25.94 25.416 25.495 28800 25.495 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260310 0 59.33 59.79 59.2547 59.31 6766 59.31 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260310 0 247 249.03 246.31 247.04 130326 247.04 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260310 0 390.4 393.04 388.05 389.91 776534 389.91 down down correct
MGV.US Vanguard World Fund 20260310 0 148.11 149.545 147.6 148.03 244604 148.03 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260310 0 63.91 64.09 63.29 63.4 4500 63.4 down down correct
MIDE.US DBX ETF Trust 20260310 0 34.34 34.34 33.9289 33.9289 303 33.9289 down down correct
MIDU.US Direxion Shares ETF Trust 20260310 0 55.55 57.51 54.95 55.05 46260 55.05 down down correct
MINO.US PIMCO ETF Trust 20260310 0 45.68 45.6882 45.58 45.61 52897 45.61 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260310 0 100.47 100.47 100.46 100.46 1121830 100.46 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260310 0 25.38 25.95 24.695 25.01 26781 25.01 down down correct
MLPA.US Global X MLP ETF 20260310 0 53.34 54.09 53.26 53.35 525608 53.35 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260310 0 28.8 28.92 28.59 28.6499 7558 28.6499 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260310 0 70.23 70.23 69.611 69.611 300 69.611 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260310 0 71.91 72.31 71.38 71.46 374665 71.46 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260310 0 24.12 24.12 24.07 24.09 32151 24.09 down down correct
MMIT.US IndexIQ Active ETF Trust 20260310 0 24.47 24.51 24.47 24.47 122219 24.47
MMLG.US First Trust Exchange 20260310 0 33.13 33.48 33.13 33.2085 5374 33.2085 up up correct
MMSC.US MMSC 20260310 0 24.87 24.96 24.54 24.56 9410 24.56 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260310 0 292.5 294.6963 291.57 292.2 1221 292.2 down down correct
MNA.US IQ Merger Arbitrage ETF 20260310 0 36.4 36.4 36.08 36.13 70106 36.13 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260310 0 83.07 83.38 82.2401 82.46 446106 82.46 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260310 0 10.46 10.6551 10.43 10.54 1962451 10.54 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260310 0 56.045 56.045 55.7157 55.7157 411 55.7157 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260310 0 3.89 3.9499 3.72 3.75 5158702 3.75 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260310 0 44.77 44.82 44.695 44.695 4398 44.695 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260310 0 36.56 36.56 36.56 36.56 100 36.56
MUB.US iShares Trust 20260310 0 107.63 107.6499 107.44 107.47 2456805 107.47 down down correct
MUNI.US PIMCO ETF Trust 20260310 0 52.8 52.81 52.74 52.75 147021 52.75 down down correct
MUSI.US American Century Multisector Income ETF 20260310 0 44.1407 44.19 44.1 44.1 6529 44.1 down down correct
MUST.US Columbia Multi 20260310 0 20.77 20.86 20.76 20.81 100564 20.81 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260310 0 14.42 14.5 14.364 14.364 2200 14.2726 down down correct
MVV.US ProShares Ultra MidCap400 20260310 0 75.2 76.4 74 74.09 9913 74.09 down down correct
MXI.US iShares Global Materials ETF 20260310 0 107.53 108.69 107.17 107.21 41913 107.21 down down correct
MYY.US ProShares Short MidCap400 20260310 0 16.8702 16.99 16.7699 16.99 10073 16.99 up up correct
MZZ.US ProShares UltraShort MidCap400 20260310 0 7.331 7.39 7.2 7.39 12653 7.39 up up correct
NACP.US Impact Shares Trust I 20260310 0 49.93 50.32 49.88 49.92 4900 49.92 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260310 0 48.45 50.179 46.271 47.35 3037567 47.35 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260310 0 82.14 82.9 81.8 81.97 768995 81.97 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260310 0 35.735 35.735 35.6835 35.6835 179 35.6835 down down correct
NERD.US Listed Funds Trust 20260310 0 21.62 21.63 21.4358 21.4358 2100 21.4358 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260310 0 26.41 26.55 26.13 26.2169 7976 26.2169 down down correct
NFLT.US Virtus Newfleet Multi 20260310 0 23.09 23.1 23.04 23.07 198098 23.07 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260310 0 65.15 65.62 64.94 65.1 41741 65.1 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260310 0 140.97 146.3199 140.72 142.87 462354 142.87 up up correct
NORW.US Global X MSCI Norway ETF 20260310 0 35.78 35.82 35.2049 35.36 224940 35.36 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260310 0 37.67 38.28 36.02 37.97 15816 37.97 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260310 0 33 34.11 31.47 32 266266 32 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260310 0 41.42 41.95 41.409 41.409 6400 41.409 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260310 0 45.62 45.967 45.3 45.341 32400 45.341 down up incorrect
NTSX.US WisdomTree Trust 20260310 0 54.61 54.945 54.3057 54.49 56139 54.49 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260310 0 21.255 21.26 21.225 21.225 6653 21.225 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260310 0 22.47 22.4768 22.42 22.425 232571 22.425 down up incorrect
NUGO.US Nushares ETF Trust 20260310 0 38 38.2416 37.91 37.9912 3940 37.9912 down down correct
NUGT.US Direxion Shares ETF Trust 20260310 0 249.52 257.384 245.14 246.11 603708 246.11 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260310 0 21.38 21.4445 21.37 21.37 29631 21.37 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260310 0 23.39 23.3954 23.365 23.365 23088 23.365 down down correct
NWLG.US Nuveen Winslow Large 20260310 0 35.82 35.82 35.728 35.728 1398 35.728 down down correct
NYF.US iShares New York Muni Bond ETF 20260310 0 53.83 53.83 53.735 53.74 160419 53.74 down up incorrect
OALC.US Unified Series Trust 20260310 0 35.71 35.79 35.48 35.48 13200 35.48 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260310 0 28.85 29.21 28.72 28.8052 10991 28.8052 down up incorrect
OCIO.US ClearShares OCIO ETF 20260310 0 35.0113 35.0113 35.0113 35.0113 97 35.0113
OEF.US iShares S&P 100 ETF 20260310 0 333.53 336.09 332.11 333.6 1105320 333.6 up down incorrect
OIH.US VanEck Vectors ETF Trust 20260310 0 377.7 386.66 375.69 382.26 377524 382.26 up up correct
OILU.US Bank of Montreal 20260310 0 41.17 42.3 39.8801 40.36 341216 40.36 down down correct
OND.US ProShares Trust 20260310 0 35.1293 35.1293 35.1293 35.1293 66 35.1293
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260310 0 135.481 135.481 135.481 135.481 100 135.481
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260310 0 138.51 138.51 137.22 137.22 3833 137.22 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260310 0 121.66 122.38 120.96 121.08 11748 121.08 down down correct
ONLN.US ProShares Online Retail ETF 20260310 0 55 55.245 54.69 54.69 3663 54.69 down down correct
ONOF.US Global X Funds 20260310 0 37.13 37.34 37.13 37.2043 2399 37.2043 up up correct
OPER.US ETF Series Solutions 20260310 0 100.18 100.18 100.17 100.17 1770 100.17 down down correct
OUNZ.US VanEck Merk Gold Trust 20260310 0 50.22 50.4 49.65 50.02 1366012 50.02 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260310 0 20.83 20.83 20.7466 20.7466 7515 20.7466 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260310 0 30.42 30.64 30.2145 30.2145 3705 30.2145 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260310 0 52.54 52.87 52.31 52.3709 11063 52.3709 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260310 0 39.02 39.2 38.99 39.0438 6156 39.0438 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260310 0 21.77 21.8 21.72 21.72 35765 21.72 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260310 0 37.1587 37.33 36.6961 36.6961 2560 36.6961 down down correct
OVT.US Listed Funds Trust 20260310 0 22.12 22.15 22.0491 22.0491 6519 22.0491 down down correct
OWNS.US Impact Shares Trust I 20260310 0 17.6771 17.68 17.635 17.635 9068 17.635 down down correct
PAB.US PGIM ETF Trust 20260310 0 42.94 42.959 42.81 42.81 9748 42.81 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260310 0 53.84 54.189 53.53 53.65 13791 53.65 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260310 0 153.93 153.93 150.24 150.8 192200 150.8 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260310 0 49.17 49.6295 48.7905 48.7905 2629 48.7905 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260310 0 17.56 17.8507 17.53 17.53 139603 17.53 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260310 0 79.41 79.41 78.76 78.8187 3218 78.8187 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260310 0 48.76 48.98 48.28 48.48 13071 48.48 down down correct
PBP.US Invesco Exchange 20260310 0 22.715 22.87 22.69 22.73 37543 22.73 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260310 0 31.89 33.04 31.89 32.55 683069 32.55 up up correct
PCEF.US Invesco Exchange 20260310 0 19.33 19.54 19.33 19.475 197160 19.475 up up correct
PCY.US Invesco Exchange 20260310 0 21.6 21.69 21.54 21.55 388810 21.55 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260310 0 44.91 45.41 44.7 44.7 26350 44.7 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260310 0 59.4 60.3 58.75 59.17 13612 59.17 down down correct
PEXL.US Pacer Funds Trust 20260310 0 61.34 61.3553 61.34 61.3553 542 61.3553 up up correct
PFFA.US ETFis Series Trust I 20260310 0 21.34 21.44 21.29 21.36 616388 21.36 up up correct
PFFD.US Global X U.S. Preferred ETF 20260310 0 18.9 18.97 18.89 18.92 616149 18.92 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260310 0 8.29 8.305 8.28 8.28 210 8.1824 down up incorrect
PFFR.US ETFis Series Trust I 20260310 0 17.9 17.9 17.76 17.78 19415 17.78 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260310 0 22.3 22.36 22.3 22.348 38644 22.348 up up correct
PFIG.US Invesco Exchange 20260310 0 24.35 24.35 24.24 24.242 20221 24.242 down down correct
PFIX.US Simplify Exchange Traded Funds 20260310 0 43.38 43.73 42.71 43.47 937800 43.47 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260310 0 19.6 19.66 19.6 19.6248 96512 19.6248 up up correct
PFUT.US Putnam Sustainable Future ETF 20260310 0 24.3184 24.3184 24.3184 24.3184 15 24.3184
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260310 0 18.06 18.16 17.9801 17.99 627387 17.99 down down correct
PGF.US Invesco Financial Preferred ETF 20260310 0 14.21 14.28 14.2 14.24 88622 14.24 up up correct
PGHY.US Invesco Exchange 20260310 0 19.79 19.8964 19.79 19.8 38372 19.8 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260310 0 42.51 42.865 42.4396 42.4618 6365 42.4618 down down correct
PGX.US Invesco Preferred ETF 20260310 0 11.26 11.33 11.26 11.3 2300968 11.3 up up correct
PHB.US Invesco Exchange 20260310 0 18.29 18.3501 18.27 18.2851 7277 18.2851 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260310 0 38.37 38.78 38.3601 38.78 4626 38.78 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260310 0 35.19 35.295 35.185 35.19 134230 35.19
PHYS.US Sprott Physical Gold Trust 20260310 0 39.67 39.89 39.3 39.57 4556600 39.57 down down correct
PICB.US Invesco Exchange 20260310 0 23.77 23.895 23.74 23.7498 74983 23.7498 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260310 0 95.599 95.6 95.42 95.42 400 95.42 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260310 0 11.45 11.9589 11.2101 11.49 123361 11.49 up up correct
PIN.US Invesco India ETF 20260310 0 22.19 22.49 22.19 22.23 6668 22.23 up up correct
PINK.US Simplify Exchange Traded Funds 20260310 0 35.09 35.22 34.79 34.83 95208 34.83 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260310 0 106 106.83 105.62 106.08 6035 106.08 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260310 0 100.07 101.58 99.6501 99.91 16230 99.91 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260310 0 35.47 35.52 35.25 35.25 6941 35.25 down down correct
PLTM.US GraniteShares Platinum Trust 20260310 0 21.35 21.5099 21.09 21.18 306726 21.18 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260310 0 179.68 181.08 178.59 178.7 660903 178.7 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260310 0 201.3 203.13 199.05 199.96 330570 199.96 down down correct
PQDI.US Principal Exchange 20260310 0 19.57 19.57 19.51 19.51 7253 19.51 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260310 0 19.05 19.09 19.0493 19.05 280304 19.05
PRF.US Invesco FTSE RAFI US 1000 ETF 20260310 0 48.41 48.87 48.26 48.35 533946 48.35 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260310 0 92.95 96.04 92.95 94.1 236544 94.1 up down incorrect
PSIL.US PSIL 20260310 0 17.705 18.034 17.705 17.828 17000 17.828 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260310 0 31.76 31.8836 31.76 31.83 88876 31.83 up down incorrect
PSLV.US Sprott Physical Silver Trust 20260310 0 29.17 29.29 28.37 28.85 12159900 28.85 down up incorrect
PSP.US Invesco Exchange 20260310 0 58.32 58.86 57.65 57.9006 46865 57.9006 down up incorrect
PSQ.US ProShares Trust 20260310 0 30.74 30.86 30.465 30.75 13532530 30.75 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260310 0 98.5309 98.5651 97.6732 97.6732 844 97.6732 down down correct
PST.US ProShares UltraShort 7 20260310 0 21.89 22.03 21.88 22.0205 17306 22.0205 up up correct
PTBD.US Pacer Funds Trust 20260310 0 19.22 19.25 19.18 19.1836 10740 19.1836 down up incorrect
PTEST.US X 20260310 0 24.97 24.97 24.97 24.97 23280 24.97
PTIN.US Pacer Trendpilot International ETF 20260310 0 33.6894 34.07 33.45 33.463 10906 33.463 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260310 0 49.63 49.63 49.62 49.63 2235276 49.63
PUTW.US WisdomTree Trust 20260310 0 33.22 33.39 33.07 33.1 3502 33.1 down up incorrect
PVI.US Invesco Exchange 20260310 0 24.78 24.78 24.72 24.77 2280 24.77 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260310 0 133.05 134.365 132.7 132.91 115423 132.91 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260310 0 69.33 69.94 69.145 69.25 55336 69.25 down down correct
PWZ.US Invesco Exchange 20260310 0 24.3 24.3028 24.2501 24.27 144677 24.27 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260310 0 34.66 35.08 34.33 34.331 27806 34.331 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260310 0 71.26 72.0675 70.8181 70.9 68771 70.9 down down correct
PXH.US Invesco Exchange 20260310 0 27.14 27.5 27.01 27.22 354674 27.22 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260310 0 40.24 41.0999 40.24 40.2926 31141 40.2926 up down incorrect
PZA.US Invesco Exchange 20260310 0 23.32 23.328 23.25 23.27 1109448 23.27 down down correct
PZT.US Invesco Exchange 20260310 0 22.39 22.425 22.38 22.39 9064 22.39
QAI.US IQ Hedge Multi 20260310 0 34.34 34.6158 34.34 34.447 51302 34.447 up up correct
QARP.US DBX ETF Trust 20260310 0 60.75 61.13 60.7465 60.7465 1074 60.7465 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260310 0 82.43 82.9899 82.2 82.43 9184 82.43
QDF.US FlexShares Trust 20260310 0 81.82 82.46 81.685 81.6868 17757 81.6868 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260310 0 36.9 37.03 36.62 36.7683 1644 36.7683 down up incorrect
QDPL.US Pacer Funds Trust 20260310 0 41.74 42.09 41.5654 41.725 346446 41.725 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260310 0 95.01 95.76 94.36 94.46 37067 94.46 down down correct
QEMM.US SPDR Index Shares Funds 20260310 0 70.38 71.33 69.33 70.0707 2271 70.0707 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260310 0 109.62 110.4097 108.96 109.21 114155 109.21 down down correct
QID.US ProShares UltraShort QQQ 20260310 0 20.71 20.88 20.3413 20.72 20999279 20.72 up up correct
QINT.US American Century Quality Diversified International ETF 20260310 0 66.9 67.515 66.525 66.56 16839 66.56 down down correct
QLD.US ProShares Ultra QQQ 20260310 0 67.96 69.15 67.42 67.91 5540570 67.91 down down correct
QLTA.US iShares Aaa 20260310 0 48.15 48.2 47.98 47.98 330539 47.98 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260310 0 74.07 74.62 74.025 74.083 18279 74.083 up up correct
QLVD.US FlexShares Developed Markets ex 20260310 0 33.3955 33.43 33.306 33.306 1635 33.306 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260310 0 30.72 30.72 30.5495 30.5495 434 30.5495 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260310 0 44.56 44.93 44.4743 44.4743 8215 44.4743 down down correct
QQH.US HCM Defender 100 Index ETF 20260310 0 74.82 75.94 74.82 75.04 55014 75.04 up up correct
QQQE.US Direxion NASDAQ 20260310 0 102.99 103.5 102.0953 102.33 299870 102.33 down down correct
QRFT.US QRAFT AI 20260310 0 61.775 61.775 61.57 61.57 3104 61.57 down down correct
QTUM.US Defiance Quantum ETF 20260310 0 112 113.855 111.52 111.97 184112 111.97 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260310 0 56.9304 56.9304 56.9304 56.9304 14 56.9304
QUS.US SPDR MSCI USA StrategicFactors ETF 20260310 0 177.22 178.075 176.3199 176.5982 14777 176.5982 down up incorrect
QVML.US Invesco Exchange 20260310 0 39.81 40.035 39.81 39.8186 1128 39.8186 up up correct
QVMM.US Invesco Exchange 20260310 0 32.5084 32.5901 32.1536 32.1536 1496 32.1536 down down correct
QVMS.US Invesco Exchange 20260310 0 29.66 29.66 29.3656 29.3656 599 29.3656 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260310 0 147.85 148.13 146.6747 146.6747 1165 146.6747 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260310 0 41.14 41.48 41.12 41.28 336476 41.28 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260310 0 42.3 42.79 42.275 42.36 37751 42.36 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260310 0 75.36 75.3984 75.36 75.38 22198 75.38 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260310 0 21.076 21.39 20.96 21.06 5100 21.06 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260310 0 55.1 55.645 54.9 54.95 20421 54.95 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260310 0 37.7019 37.8221 37.7019 37.8221 302 37.8221 up up correct
RECS.US Columbia ETF Trust I 20260310 0 40.26 40.52 39.995 40.11 474767 40.11 down down correct
REET.US iShares Global REIT ETF 20260310 0 26.38 26.695 26.26 26.42 2070417 26.42 up up correct
REK.US ProShares Short Real Estate 20260310 0 16.33 16.3301 16.2 16.32 11236 16.32 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260310 0 8.13 8.5786 8.05 8.09 679739 8.09 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260310 0 28.96 29.19 28.7705 28.8051 18817 28.8051 down up incorrect
REW.US ProShares UltraShort Technology 20260310 0 11.49 11.61 11.29 11.52 20741 11.52 up up correct
REZ.US iShares Trust 20260310 0 88.41 89.45 87.99 88.63 44920 88.63 up up correct
RFCI.US ALPS ETF Trust 20260310 0 22.63 22.64 22.63 22.64 665 22.64 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260310 0 64.0301 64.18 63.6685 63.6685 998 63.6685 down down correct
RFFC.US RiverFront Dynamic US Flex 20260310 0 68.628 68.628 68.628 68.628 100 68.628
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260310 0 56.68 57.08 56.43 56.43 6088 56.43 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260310 0 129.64 129.97 127.9471 127.9471 15031 127.9471 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260310 0 60.87 61.255 60.31 60.35 3 60.35 down up incorrect
RHRX.US Starboard Investment Trust 20260310 0 19.01 19.21 18.945 18.9627 48299 18.9627 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260310 0 31.47 31.66 31.25 31.37 1 31.37 down down correct
RHTX.US Starboard Investment Trust 20260310 0 19.456 19.456 19.456 19.456 100 19.456
RIET.US Hoya Capital High Dividend Yield ETF 20260310 0 9.44 9.53 9.398 9.455 108257 9.455 up up correct
RIGS.US RiverFront Strategic Income Fund 20260310 0 23.07 23.24 23.07 23.19 3096 23.19 up up correct
RINF.US ProShares Inflation Expectations ETF 20260310 0 31.98 32.02 31.9472 31.9627 3384 31.9627 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260310 0 29.79 29.91 29.7075 29.7075 2344 29.7075 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260310 0 35.865 36.0699 35.731 35.74 23861 35.74 down down correct
RLY.US SSGA Active Trust 20260310 0 35.87 35.919 35.63 35.75 143465 35.75 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260310 0 31.28 31.77 31.135 31.44 15000 31.44 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260310 0 73 73.82 72.41 72.54 156213 72.54 down down correct
RODM.US Lattice Strategies Trust 20260310 0 39.52 39.93 39.42 39.52 120954 39.52
ROKT.US SPDR Kensho Final Frontiers ETF 20260310 0 103.61 104.28 102.83 103.02 16720 103.02 down down correct
ROM.US ProShares Trust 20260310 0 87.16 89.236 86.4 87.13 40837 87.13 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260310 0 49.43 49.43 48.8676 48.8676 316 48.8676 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260310 0 60.49 60.86 60.1103 60.16 20647 60.16 down down correct
RPAR.US RPAR Risk Parity ETF 20260310 0 22.99 23.12 22.855 22.87 10751 22.87 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260310 0 48.69 49.43 48.59 48.72 662101 48.72 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260310 0 108.69 108.8938 107.47 107.53 139511 107.53 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260310 0 198.44 199.575 196.85 197.22 19304340 197.22 down down correct
RSPE.US Invesco Exchange 20260310 0 30.51 30.72 30.37 30.37 14233 30.37 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260310 0 38.26 38.5 37.97 38.1 11 38.1 down up incorrect
RVNU.US DBX ETF Trust 20260310 0 24.72 24.8899 24.72 24.83 8571 24.83 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260310 0 50.37 50.9236 49.87 50.146 88764 50.146 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260310 0 128.91 129.7866 127.86 127.86 10762 127.86 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260310 0 117.97 118.56 117.2178 117.3 231474 117.3 down down correct
RWM.US ProShares Short Russell2000 20260310 0 16 16.049 15.71 15.98 29400990 15.98 down down correct
RWO.US SPDR Index Shares Funds 20260310 0 48.14 48.66 47.94 48.11 24514 48.11 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260310 0 105.83 107.08 105.23 106.18 97294 106.18 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260310 0 28.74 28.94 28.625 28.6327 8617 28.6327 down down correct
RXD.US ProShares UltraShort Health Care 20260310 0 9.3 9.36 9.25 9.35 18700 9.35 up up correct
RXI.US iShares Trust 20260310 0 195.64 198.285 195.63 195.63 15019 195.63 down down correct
RXL.US ProShares Ultra Health Care 20260310 0 50.52 50.7 50.025 50.09 6293 50.09 down up incorrect
RYJ.US Invesco Raymond James SB 20260310 0 76.29 76.29 75.9081 75.9081 60 75.9081 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260310 0 57.37 58.1 57.3188 57.3188 2104 57.3188 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260310 0 124.78 126.48 124.392 124.392 6658 124.392 down down correct
SAA.US ProShares Trust 20260310 0 27.61 27.89 27.3639 27.3639 4956 27.3639 down down correct
SAEF.US Schwab Strategic Trust 20260310 0 28.03 28.48 28.03 28.087 818 28.087 up up correct
SBB.US ProShares Short SmallCap600 20260310 0 13.28 13.28 13.24 13.2417 847 13.2417 down down correct
SBIO.US ALPS ETF Trust 20260310 0 51.53 52.395 51.51 51.88 19479 51.88 up up correct
SCC.US ProShares UltraShort Consumer Services 20260310 0 15.625 15.77 15.36 15.7247 14935 15.7247 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260310 0 49.25 49.25 49.25 49.25 100 49.25
SCHA.US Schwab U.S. Small 20260310 0 29.47 29.95 29.35 29.45 5363226 29.45 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260310 0 26.12 26.3499 26 26.09 12005290 26.09 down down correct
SCHC.US Schwab Strategic Trust 20260310 0 48.73 49.3 48.3823 48.44 749032 48.44 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260310 0 30.95 31.1685 30.815 30.9 26716010 30.9 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260310 0 33.73 34.2902 33.615 33.84 3432748 33.84 up up correct
SCHF.US Schwab Strategic Trust 20260310 0 25.54 25.86 25.37 25.4 15163110 25.4 down down correct
SCHG.US Schwab Strategic Trust 20260310 0 30.9 31.08 30.6901 30.82 24216971 30.82 down down correct
SCHH.US Schwab U.S. REIT ETF 20260310 0 22.54 22.8001 22.445 22.6 7713809 22.6 up up correct
SCHI.US Schwab 5 20260310 0 22.98 22.9996 22.9001 22.91 2112926 22.91 down down correct
SCHJ.US Schwab 1 20260310 0 24.87 24.88 24.835 24.84 111165 24.84 down up incorrect
SCHK.US Schwab 1000 ETF 20260310 0 32.64 32.9001 32.48 32.57 2969701 32.57 down up incorrect
SCHM.US Schwab U.S. Mid 20260310 0 31.74 32.08 31.54 31.58 1788418 31.58 down down correct
SCHO.US Schwab Short 20260310 0 24.33 24.34 24.31 24.32 3008659 24.32 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260310 0 26.89 26.89 26.805 26.82 4056064 26.82 down down correct
SCHQ.US Schwab Long 20260310 0 32.16 32.2081 31.99 32 1529084 32 down down correct
SCHR.US Schwab Strategic Trust 20260310 0 25.14 25.155 25.09 25.1 2366617 25.1 down down correct
SCHV.US Schwab Strategic Trust 20260310 0 31.15 31.4599 31.03 31.09 5879325 31.09 down down correct
SCHX.US Schwab U.S. Large 20260310 0 26.72 26.94 26.6 26.69 24326939 26.69 down down correct
SCHY.US Schwab Strategic Trust 20260310 0 32.04 32.3159 31.905 31.94 1281033 31.94 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260310 0 23.47 23.49 23.41 23.42 1980098 23.42 down down correct
SCJ.US iShares MSCI Japan Small 20260310 0 99.32 100.94 98.69 99.52 178204 99.52 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260310 0 10.22 11.3 10.08 10.14 53581641 10.14 down down correct
SCRD.US SCRD 20260310 0 41.79 41.79 41.7895 41.7895 1 41.7895 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260310 0 25.62 25.67 25 25.63 134080 25.63 up up correct
SDD.US ProShares UltraShort SmallCap600 20260310 0 11.565 11.64 11.23 11.605 5424 11.605 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260310 0 31.99 32.42 31.87 31.998 14091 31.998 up up correct
SDIV.US Global X SuperDividend ETF 20260310 0 25.46 25.715 25.35 25.47 784673 25.47 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260310 0 65.75 65.985 65.2801 65.37 20326 65.37 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260310 0 32.58 33.15 31.55 32.59 11202100 32.59 up up correct
SDP.US ProShares UltraShort Utilities 20260310 0 10.47 10.54 10.37 10.54 11100 10.54 up up correct
SDS.US ProShares UltraShort S&P500 20260310 0 70.11 70.71 68.94 70.26 6108688 70.26 up up correct
SDY.US SPDR S&P Dividend ETF 20260310 0 150.74 151.524 149.885 150.07 199260 150.07 down down correct
SEF.US ProShares Short Financials 20260310 0 33.63 33.9795 33.42 33.78 82180 33.78 up up correct
SEIX.US Virtus ETF Trust II 20260310 0 23.07 23.14 23.07 23.1 194014 23.1 up up correct
SFY.US Tidal ETF Trust 20260310 0 130.78 132.03 130.34 130.75 38104 130.75 down down correct
SFYF.US SoFi Social 50 ETF 20260310 0 53.67 54.0392 53.51 53.59 4727 53.59 down down correct
SGDJ.US Sprott Funds Trust 20260310 0 102.27 104.4 101.82 102.71 79300 102.71 up up correct
SGDM.US Sprott Gold Miners ETF 20260310 0 86.08 87.51 85.36 85.99 66070 85.99 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260310 0 49.75 49.9059 49.17 49.53 3708909 49.53 down up incorrect
SGOV.US iShares Trust 20260310 0 100.4673 100.47 100.46 100.46 13664190 100.46 down up incorrect
SH.US ProShares Short S&P500 20260310 0 36.6 36.76 36.2902 36.63 28947189 36.63 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260310 0 131.85 132.9386 131.5258 131.5258 2649 131.5258 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260310 0 48.2 48.23 48.18 48.185 155464 48.185 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260310 0 47.511 47.511 47.511 47.511 100 47.511
SHYG.US iShares Trust 20260310 0 42.43 42.55 42.4 42.43 2004737 42.43
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260310 0 44.45 44.6 44.45 44.4904 18410 44.4904 up up correct
SIFI.US Harbor Scientific Alpha Income 20260310 0 43.759 43.759 43.759 43.759 100 43.759
SIHY.US Harbor ETF Trust 20260310 0 45.12 45.235 45.01 45.03 22747 45.03 down down correct
SIJ.US ProShares UltraShort Industrials 20260310 0 9.32 9.48 9.2005 9.48 36368 9.48 up up correct
SIL.US Global X Silver Miners ETF 20260310 0 104.39 107.17 103.9107 105.1 2290354 105.1 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260310 0 35.14 36.32 35.03 35.41 5533401 35.41 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260310 0 43.61 43.6485 43.1465 43.1465 3042 43.1465 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260310 0 84.97 85.35 82.68 84.11 2904800 84.11 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260310 0 53.4544 53.5801 53.21 53.21 9384 53.21 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260310 0 42.67 42.68 42.4771 42.4771 19349 42.4771 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260310 0 38.86 38.98 38.5445 38.5445 2177 38.5445 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260310 0 52.78 52.93 52.3226 52.3226 5682 52.3226 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260310 0 164.54 165.045 163.29 163.29 4082 163.29 down up incorrect
SJB.US ProShares Trust 20260310 0 15.4 15.41 15.35 15.41 342066 15.41 up down incorrect
SJNK.US SPDR Series Trust 20260310 0 25.06 25.135 25.042 25.06 6918272 25.06
SKF.US ProShares UltraShort Financials 20260310 0 30.1 30.75 29.79 30.42 62306 30.42 up up correct
SLV.US iShares Silver Trust 20260310 0 80.89 81.2788 78.7312 80.09 37263672 80.09 down down correct
SLX.US VanEck Vectors Steel ETF 20260310 0 92.26 93.86 92.26 92.66 116473 92.66 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260310 0 97.92 99.49 97.66 97.81 131923 97.81 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260310 0 94.72 95.995 93.97 94.55 264556 94.55 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260310 0 10.98 11.11 10.58 11.08 62599 11.08 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260310 0 3.82 3.96 3.82 3.9214 9230 3.8777 up up correct
SMLF.US iShares MSCI USA Small 20260310 0 76.49 77.5387 76.1413 76.26 105779 76.26 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260310 0 19.41 19.51 19.27 19.4642 6682 19.4642 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260310 0 137.63 139.9733 137.63 137.675 1816 137.675 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260310 0 50.63 50.67 50.63 50.66 79552 50.66 up up correct
SMN.US ProShares Trust 20260310 0 10.785 10.87 10.63 10.8225 20811 10.8225 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260310 0 137.11 138.095 137.11 137.6976 1260 137.6976 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260310 0 61.92 62.52 61.67 61.94 721446 61.94 up up correct
SOXL.US Direxion Shares ETF Trust 20260310 0 53.36 57.78 53.36 54.59 104717602 54.59 up up correct
SOXS.US Direxion Shares ETF Trust 20260310 0 39.84 39.84 36.55 38.82 75845800 38.82 down up incorrect
SOYB.US Teucrium Soybean 20260310 0 24.34 24.5 24.23 24.45 166536 24.45 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260310 0 25.88 25.905 25.81 25.82 2589114 25.82 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260310 0 29.36 29.405 29.265 29.27 543147 29.27 down down correct
SPCX.US Collaborative Investment Series Trust 20260310 0 22.0308 22.0308 21.9378 21.9378 1209 21.9378 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260310 0 38.0591 38.32 38.0591 38.12 26165 38.12 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260310 0 9.59 9.6399 9.51 9.61 96810609 9.61 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260310 0 36.95 37.405 36.95 37.09 4981 37.09 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260310 0 47.14 47.73 46.84 46.95 5899446 46.95 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260310 0 48.14 48.91 47.95 48.27 4349300 48.27 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20260310 0 53.06 53.45 52.58 52.64 77097 52.64 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260310 0 8.99 9.07 8.99 9.0219 54324 9.0219 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260310 0 78.17 79.09 77.91 78.26 359153 78.26 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260310 0 112.28 112.93 110.965 111.41 141803 111.41 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260310 0 120.33 121.53 119.09 119.5 723969 119.5 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260310 0 51.13 51.28 50.6 50.81 1050413 50.81 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260310 0 77.97 78.9297 77.8 77.99 2199400 77.99 up up correct
SPHY.US SPDR Series Trust 20260310 0 23.46 23.53 23.44 23.45 4984545 23.45 down down correct
SPIB.US SPDR Series Trust 20260310 0 33.83 33.85 33.7509 33.76 9033426 33.76 down down correct
SPIP.US SPDR Series Trust 20260310 0 26.32 26.32 26.23 26.23 935748 26.23 down down correct
SPLB.US SPDR Series Trust 20260310 0 22.65 22.715 22.52 22.53 6672325 22.53 down down correct
SPLV.US Invesco Exchange 20260310 0 75.63 75.8934 75.03 75.21 4004993 75.21 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260310 0 22.61 22.65 22.5536 22.57 921838 22.57 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260310 0 60.4 61.16 60.105 60.19 4459901 60.19 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260310 0 119.38 120.325 118.78 119.08 1381223 119.08 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260310 0 17.55 17.68 17.32 17.34 305174 17.34 down down correct
SPRE.US Tidal ETF Trust 20260310 0 20.42 20.6786 20.2906 20.48 85664 20.48 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260310 0 30.16 30.18 30.14 30.14 4704066 30.14 down down correct
SPSK.US Tidal ETF Trust 20260310 0 18.15 18.2398 18.1 18.11 346867 18.11 down down correct
SPSM.US SPDR Series Trust 20260310 0 48.69 49.4301 48.44 48.63 2840619 48.63 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260310 0 28.93 28.94 28.86 28.86 1908945 28.86 down down correct
SPTL.US SPDR Series Trust 20260310 0 26.88 26.93 26.74 26.74 10154160 26.74 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260310 0 82.29 82.99 81.93 82.19 1594110 82.19 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260310 0 29.25 29.25 29.22 29.22 1799331 29.22 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260310 0 45.82 45.82 45.82 45.82 758 45.82
SPUS.US Tidal ETF Trust 20260310 0 50.41 50.84 50.22 50.4 1495802 50.4 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260310 0 180.03 182.75 178.8101 179.35 76758 179.35 down down correct
SPVM.US Invesco Exchange 20260310 0 70.21 70.36 69.561 69.667 7000 69.667 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260310 0 60.91 61.33 60.56 60.73 2310 60.73 down down correct
SPXE.US ProShares S&P 500 ex 20260310 0 72.62 73.2 72.62 72.7149 3695 72.7149 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260310 0 210.94 216.21 208.17 210.31 3961431 210.31 down down correct
SPXN.US ProShares S&P 500 ex 20260310 0 74.46 74.6 74.06 74.06 1554 74.06 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260310 0 36.57 37.0597 35.66 36.68 30739760 36.68 up up correct
SPXT.US ProShares S&P 500 ex 20260310 0 104.775 105.4188 104.51 104.85 6056 104.85 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260310 0 51.22 51.89 49.94 51.35 11666310 51.35 up up correct
SPXV.US ProShares S&P 500 ex 20260310 0 74.05 74.251 73.9066 73.9066 653 73.9066 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260310 0 677.72 683.36 674.76 677.18 81505320 677.18 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260310 0 41.455 41.53 41.24 41.24 8245 41.24 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260310 0 46.67 46.9101 46.25 46.48 1789100 46.48 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260310 0 103.79 104.71 103.35 103.8 11238530 103.8 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260310 0 57.85 58.265 57.52 57.69 4717615 57.69 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260310 0 55.52 55.98 55.3 55.453 86639 55.453 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260310 0 40.07 40.179 40.04 40.09 4826899 40.09 up down incorrect
SRS.US ProShares Trust 20260310 0 44.11 44.31 43.33 43.982 11669 43.982 down up incorrect
SRTY.US ProShares Trust 20260310 0 38.53 38.8 36.42 38.34 2242091 38.34 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260310 0 32.43 32.9122 32.43 32.48 452007 32.48 up up correct
SSG.US ProShares UltraShort Semiconductors 20260310 0 27.69 27.69 26.66 27.31 90290 27.31 down down correct
SSO.US ProShares Ultra S&P500 20260310 0 56.49 57.43 56 56.37 5858870 56.37 down down correct
SSPY.US Syntax ETF Trust 20260310 0 90.23 91.03 90.23 90.2877 454 90.2877 up up correct
STIP.US iShares 0 20260310 0 103.46 103.46 103.32 103.36 1252529 103.36 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260310 0 34.795 34.795 34.577 34.577 320 34.577 down down correct
STPZ.US PIMCO 1 20260310 0 54.22 54.22 54.135 54.15 10358 54.15 down down correct
SUB.US iShares Short 20260310 0 106.89 107 106.8387 106.995 1119228 106.995 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260310 0 137.78 138.735 137.03 137.41 51150 137.41 down down correct
SVOL.US Simplify Volatility Premium ETF 20260310 0 16.25 16.25 16.01 16.06 598482 16.06 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260310 0 32.21 32.66 32.21 32.38 21973 32.38 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260310 0 31.84 31.84 31.6327 31.6327 1557 31.6327 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260310 0 10.64 10.66 10.39 10.5829 12044 10.5829 down down correct
SZNE.US Pacer Funds Trust 20260310 0 36.53 36.57 36.451 36.451 900 36.451 down down correct
TAAG.US Trend Aggregation Growth ETF 20260310 0 0.0177 0.0177 0.0177 0.0177 220 0.0177
TAGG.US TagLikeMe Corp 20260310 0 43.2 43.265 43.148 43.158 65574 43.158 down down correct
TAGS.US Teucrium Commodity Trust 20260310 0 24.45 24.5 24.29 24.4674 81639 24.4674 up up correct
TAN.US Invesco Exchange 20260310 0 54.05 55.23 53.99 54.9 1964758 54.9 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260310 0 50.74 50.74 50.63 50.6364 25211 50.6364 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260310 0 23.71 23.86 23.69 23.84 109067 23.84 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260310 0 33.53 33.94 33.4545 33.9 504669 33.9 up down incorrect
TBUX.US T. Rowe Price Exchange 20260310 0 49.87 49.8777 49.86 49.87 146100 49.87
TBX.US ProShares Trust 20260310 0 27.78 27.8344 27.74 27.8344 1727 27.8344 up up correct
TCHP.US T. Rowe Price Exchange 20260310 0 46.82 47.155 46.55 46.76 112644 46.76 down down correct
TDSB.US Exchange Listed Funds Trust 20260310 0 25.11 25.1739 25.08 25.087 10007 25.087 down down correct
TDSC.US Exchange Listed Funds Trust 20260310 0 26.6 26.8 26.6 26.6009 22451 26.6009 up up correct
TDTF.US FlexShares iBoxx 5 20260310 0 24.32 24.33 24.265 24.275 111217 24.275 down down correct
TDTT.US FlexShares Trust 20260310 0 24.29 24.3 24.26 24.28 175906 24.28 down down correct
TDVG.US T. Rowe Price Exchange 20260310 0 45.95 46.19 45.71 45.79 50368 45.79 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260310 0 58.07 58.28 57.8081 57.83 23074 57.83 down up incorrect
TECL.US Direxion Shares ETF Trust 20260310 0 102.45 105.945 100.9 102.33 1242735 102.33 down up incorrect
TECS.US Direxion Shares ETF Trust 20260310 0 18.36 18.6294 17.7 18.35 4426744 18.35 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260310 0 45.75 46.0448 45.5553 45.65 8935 45.65 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260310 0 45.91 45.925 45.82 45.84 135997 45.84 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260310 0 50.53 50.53 50.52 50.53 2436034 50.53
TGRW.US T. Rowe Price Growth Stock ETF 20260310 0 43.39 43.39 43.17 43.17 3307 43.17 down down correct
THD.US iShares MSCI Thailand ETF 20260310 0 67.07 68.22 66.925 67.23 395703 67.23 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260310 0 61.97 62.2577 61.4746 61.4746 4570 61.4746 down down correct
TINT.US ProShares Trust 20260310 0 36.305 36.305 35.7645 35.7645 311 35.7645 down down correct
TINY.US ProShares Trust 20260310 0 62.09 64.56 62.09 64.56 717 64.56 up up correct
TIP.US iShares TIPS Bond ETF 20260310 0 111.53 111.545 111.205 111.24 2975359 111.24 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260310 0 19.31 19.32 19.28 19.29 257325 19.29 down down correct
TIPZ.US PIMCO ETF Trust 20260310 0 53.78 53.78 53.57 53.59 16215 53.59 down down correct
TLH.US iShares Trust 20260310 0 102.91 103.0589 102.415 102.43 995387 102.43 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260310 0 97.13 98.18 96.08 96.71 31116 96.71 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260310 0 69.63 70.52 69.32 69.53 9500 69.53 down down correct
TMF.US Direxion Shares ETF Trust 20260310 0 39.36 39.565 38.66 38.71 6418150 38.71 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260310 0 35.02 35.66 34.88 35.64 1206489 35.64 up up correct
TNA.US Direxion Shares ETF Trust 20260310 0 47.455 50.1114 47.1699 47.75 16783400 47.75 up up correct
TOK.US iShares MSCI Kokusai ETF 20260310 0 137.9553 137.9553 137.9553 137.9553 192 137.9553
TOLZ.US ProShares Trust 20260310 0 60.44 60.8299 60.34 60.34 5218 60.34 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260310 0 40.28 40.29 40.1918 40.21 432535 40.21 down up incorrect
TOTR.US T. Rowe Price Exchange 20260310 0 40.8 40.87 40.7551 40.7551 4967 40.7551 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260310 0 41.71 41.78 41.4 41.41 32700 41.41 down up incorrect
TPIF.US Timothy Plan International ETF 20260310 0 36.86 37.13 36.6 36.6 35700 36.6 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260310 0 30.123 32.01 30.1 30.1 24881 30.1 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260310 0 42.98 43.381 42.665 42.74 30000 42.74 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260310 0 41.81 42.05 41.53 41.5937 45234 41.5937 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260310 0 34.33 34.3301 34.1024 34.1024 2014 34.1024 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260310 0 42.59 42.92 42.412 42.53 86620 42.53 down down correct
TTT.US ProShares Trust 20260310 0 62.8 63.8613 62.8 63.8613 1053 63.8613 up up correct
TWM.US ProShares UltraShort Russell2000 20260310 0 30.25 30.36 29.1261 30.14 1498180 30.14 down down correct
TYD.US Direxion Daily 7 20260310 0 25.8107 25.87 25.6 25.6 14645 25.6 down down correct
TYO.US Direxion Daily 7 20260310 0 13.09 13.249 13.09 13.21 11395 13.21 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260310 0 6.82 6.88 6.45 6.79 215812703 6.79 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260310 0 25.54 25.9 25 25.07 25536 25.07 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260310 0 34.83 36.85 34.83 35.7753 7865 35.7753 up up correct
UBT.US ProShares Trust 20260310 0 17.26 17.325 17.04 17.09 44008 17.09 down down correct
UCC.US ProShares Trust 20260310 0 48 48 47.1063 47.1063 4180 47.1063 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260310 0 32.05 32.05 32.05 32.05 100 32.05
UCO.US ProShares Ultra Bloomberg Crude Oil 20260310 0 34.19 34.57 30.18 34.26 45110800 34.26 up up correct
UCON.US First Trust Exchange 20260310 0 25.11 25.48 25.08 25.08 527134 25.08 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260310 0 18.24 18.26 18.17 18.17 244620 18.17 down down correct
UDOW.US ProShares Trust 20260310 0 55.54 57.304 54.59 55.51 5034748 55.51 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260310 0 57.89 58.35 57.63 57.7016 5398 57.7016 down down correct
UGA.US United States Gasoline Fund LP 20260310 0 85.55 86.5986 79.28 86.13 95075 86.13 up up correct
UGE.US ProShares Ultra Consumer Goods 20260310 0 19.919 20.38 19.68 20.08 51645 20.08 up up correct
UGL.US ProShares Trust II 20260310 0 77.59 78.1 75.78 76.87 3749924 76.87 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260310 0 47.52 47.5364 47.39 47.39 72958 47.39 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260310 0 69.23 69.7896 68.8882 68.8882 5324 68.8882 down down correct
UJB.US ProShares Ultra High Yield 20260310 0 79.26 79.26 78.7886 78.7886 540 78.7886 down down correct
ULE.US ProShares Trust II 20260310 0 12.84 12.93 12.8147 12.8218 10219 12.8218 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260310 0 40.52 40.52 40.49 40.49 52413 40.49 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260310 0 96.68 97.5 96.4659 96.4659 888 96.4659 down down correct
UMDD.US ProShares UltraPro MidCap400 20260310 0 27.83 28.84 27.68 27.7 7866 27.7 down down correct
UMI.US USCF Midstream Energy Income Fund 20260310 0 57.63 57.77 57.13 57.15 14189 57.15 down down correct
UNG.US United States Natural Gas Fund LP 20260310 0 12.19 12.3799 11.92 12.27 14643090 12.27 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260310 0 7.14 7.24 7.05 7.21 158457 7.21 up up correct
UPRO.US ProShares UltraPro S&P500 20260310 0 110.65 113.4107 109.21 110.31 6155736 110.31 down down correct
UPV.US ProShares Ultra FTSE Europe 20260310 0 93.07 93.0893 90.595 90.7713 10477 90.7713 down down correct
UPW.US ProShares Ultra Utilities 20260310 0 25.49 25.89 25.38 25.42 17286 25.42 down down correct
URA.US Global X Funds 20260310 0 51.26 53.695 51.26 52.31 4419856 52.31 up down incorrect
URE.US ProShares Ultra Real Estate 20260310 0 65.96 65.96 65.5171 65.5171 3911 65.5171 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260310 0 67.34 70.7 67.225 68.68 1000983 68.68 up down incorrect
URTH.US iShares MSCI World ETF 20260310 0 186.79 188.345 185.805 186.36 1090425 186.36 down down correct
URTY.US ProShares Trust 20260310 0 55.475 58.56 55.185 55.77 1884254 55.77 up up correct
USAI.US Pacer American Energy Independence ETF 20260310 0 45.77 45.91 45.47 45.5793 12588 45.5793 down down correct
USCI.US United States Commodity Index Funds Trust 20260310 0 89.88 90.01 88.3429 89.92 14604 89.92 up up correct
USD.US ProShares Ultra Semiconductors 20260310 0 53.84 56.17 53.84 54.76 792202 54.76 up up correct
USDU.US WisdomTree Trust 20260310 0 25.88 26.02 25.83 26 5286002 26 up up correct
USFR.US WisdomTree Trust 20260310 0 50.38 50.39 50.38 50.39 3198752 50.39 up up correct
USL.US United States 12 Month Oil Fund LP 20260310 0 44.45 44.83 42 44.49 66585 44.49 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260310 0 42.92 42.9261 42.92 42.9261 102 42.9261 up up correct
USO.US United States Oil Fund LP 20260310 0 107.13 107.56 94.23 105.86 135401406 105.86 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20260310 0 61.78 62.58 61.48 62 328854 62 up down incorrect
USSG.US DBX ETF Trust 20260310 0 62.53 62.86 62.18 62.37 12382 62.37 down up incorrect
UST.US ProShares Ultra 7 20260310 0 44.4205 44.46 44.1582 44.1704 4006 44.1704 down up incorrect
USTB.US VictoryShares USAA Core Short 20260310 0 50.84 50.85 50.8 50.82 162049 50.82 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260310 0 95.03 96.28 94.62 94.8785 39794 94.8785 down down correct
UTES.US ETFis Series Trust I 20260310 0 82.41 83.38 82.01 82.12 168011 82.12 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260310 0 51.23 52.41 50.65 50.91 156494 50.91 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260310 0 27.36 27.475 27.34 27.45 3283509 27.45 up down incorrect
UWM.US ProShares Ultra Russell2000 20260310 0 48.84 50.6 48.6 48.99 1011487 48.99 up up correct
UXI.US ProShares Ultra Industrials 20260310 0 55.19 56.2 54.52 54.6695 5259 54.6695 down down correct
UYG.US ProShares Ultra Financials 20260310 0 74.49 76.36 74.49 75.19 12305 75.19 up up correct
UYM.US ProShares Ultra Basic Materials 20260310 0 29.18 29.62 28.8958 29.07 15466 29.07 down down correct
VALQ.US American Century ETF Trust 20260310 0 66.59 67.17 66.59 66.74 4982 66.74 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260310 0 227.58 230.16 226.845 227.24 48793 227.24 down down correct
VB.US Vanguard Small 20260310 0 267.85 270.905 266.2 266.65 737449 266.65 down down correct
VBK.US Vanguard Small 20260310 0 311.78 315.8547 310.11 310.58 206557 310.58 down down correct
VBND.US ETF Series Solutions 20260310 0 43.93 44.138 43.93 44.045 8882 44.045 up up correct
VBR.US Vanguard Small 20260310 0 220.86 223.095 219.1795 219.67 396315 219.67 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260310 0 14.62 14.83 14.5976 14.5976 281 14.5976 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260310 0 28.14 28.62 27.33 27.8047 2869 27.8047 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260310 0 376.14 379.8215 374.26 375.19 33602 375.19 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260310 0 232.98 235 231.5 233.16 574713 233.16 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260310 0 158.14 159.52 156.56 157.15 1834054 157.15 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260310 0 66.32 67.155 65.8801 65.97 24941252 65.97 down down correct
VEGA.US AdvisorShares Trust 20260310 0 49.91 49.99 49.659 49.659 2545 49.659 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260310 0 45.48 45.589 44.96 45.04 33578 45.04 down down correct
VEGN.US US Vegan Climate ETF 20260310 0 59.25 59.7106 59.0465 59.0465 4396 59.0465 down down correct
VEU.US Vanguard FTSE All 20260310 0 77.35 78.48 76.99 77.22 4963592 77.22 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260310 0 122.7 123.74 121.455 122.22 567702 122.22 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260310 0 85.27 85.995 84.53 84.67 5622956 84.67 down up incorrect
VGT.US Vanguard World Fund 20260310 0 731.67 740.232 727.59 731.99 567441 731.99 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260310 0 285.58 286.05 282.94 283.48 146918 283.48 down down correct
VIDI.US ETF Series Solutions 20260310 0 36.45 36.7983 36.25 36.41 33226 36.41 down down correct
VIG.US Vanguard Specialized Funds 20260310 0 222.59 223.97 221.38 221.66 1420776 221.66 down down correct
VIOG.US Vanguard S&P Small 20260310 0 126.23 127.8164 125.68 125.7358 9875 125.7358 down down correct
VIOO.US Vanguard Admiral Funds 20260310 0 115.37 117.06 114.97 115.15 172684 115.15 down down correct
VIOV.US Vanguard S&P Small 20260310 0 101.81 103.16 101.19 101.67 47629 101.67 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260310 0 328.31 332.24 327.02 327.19 207275 327.19 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260310 0 218.39 220.31 217.565 218.05 6691 218.05 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260310 0 49.08 49.08 49.06 49.06 339828 49.06 down down correct
VNQ.US Vanguard Specialized Funds 20260310 0 93.49 94.455 93.035 93.62 5106767 93.62 up up correct
VNSE.US Natixis ETF Trust II 20260310 0 37.597 37.597 37.597 37.597 100 37.597
VO.US Vanguard Mid 20260310 0 297.74 299.205 294.91 295.34 749143 295.34 down down correct
VOE.US Vanguard Mid 20260310 0 187.21 188.4801 185.96 186.11 641909 186.11 down down correct
VOO.US Vanguard S&P 500 ETF 20260310 0 623.32 628.5004 620.63 622.72 15570370 622.72 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260310 0 432.32 436.16 430.65 432.35 301409 432.35 up up correct
VOOV.US Vanguard Admiral Funds 20260310 0 208.76 210.1 207.7 208.18 73752 208.18 down down correct
VOT.US Vanguard Mid 20260310 0 274.35 275.23 270.71 271.87 225332 271.87 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260310 0 191.47 192.06 190.16 190.71 287905 190.71 down down correct
VPC.US ETFis Series Trust I 20260310 0 15.47 15.64 15.41 15.57 18443 15.57 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260310 0 100.98 103.27 100.31 100.88 1881358 100.88 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260310 0 201.38 202.95 200.66 200.84 289369 200.84 down down correct
VRAI.US Virtus Real Asset Income ETF 20260310 0 26.56 26.56 26.4197 26.4197 6643 26.4197 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260310 0 24.32 24.37 24.3 24.3 348348 24.3 down down correct
VSLU.US ETF Opportunities Trust 20260310 0 43.6 43.8696 43.4205 43.57 37025 43.57 down down correct
VSS.US Vanguard FTSE All 20260310 0 151.53 153.23 150.45 150.49 493739 150.49 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260310 0 143.335 145.005 142.765 143.22 8054968 143.22 down down correct
VTEB.US Vanguard Tax 20260310 0 50.51 50.53 50.41 50.42 6234751 50.42 down down correct
VTI.US Vanguard Index Funds 20260310 0 334.06 336.9 332.49 333.51 7767702 333.51 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260310 0 200.19 202.065 199.375 199.92 5178377 199.92 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260310 0 463.99 467.14 461.13 463.28 1567700 463.28 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260310 0 65.72 65.95 65.2 65.2 19093 65.2 down down correct
VV.US Vanguard Large 20260310 0 311.8 314.26 310.425 311.34 516220 311.34 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260310 0 55.39 56.2697 55.195 55.51 14404000 55.51 up down incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260310 0 211.11 213.65 209.848 210.38 328229 210.38 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260310 0 151.13 152.31 150.49 150.71 1476710 150.71 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260310 0 42.69 43.95 42.26 42.76 10300 42.76 up up correct
WBIF.US Absolute Shares Trust 20260310 0 32.06 32.13 32.06 32.1294 366 32.1294 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260310 0 24.16 24.16 24.062 24.062 606 24.062 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260310 0 35.0343 35.0343 35.0343 35.0343 66 35.0343
WBIY.US WBI Power Factor High Dividend ETF 20260310 0 34.07 34.21 34.01 34.01 2239 34.01 down down correct
WDIV.US SPDR Index Shares Funds 20260310 0 78.88 78.89 78.15 78.24 10869 78.24 down down correct
WEAT.US Teucrium Wheat 20260310 0 22.98 23.03 22.38 22.73 1173744 22.73 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260310 0 20.25 20.37 19.4 19.85 350118 19.85 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260310 0 25.23 26.355 25.14 25.84 86729 25.84 up up correct
WIP.US SPDR FTSE International Government Inflation 20260310 0 40.4 40.59 40.28 40.37 72702 40.37 down down correct
WLTH.US WLTH 20260310 0 8.64 9.1 8.415 8.91 1691092 8.91 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260310 0 40.89 41.12 40.6862 40.6862 3833 40.6862 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260310 0 39.75 39.9 39.56 39.755 41802 39.755 up down incorrect
WWJD.US Inspire International ESG ETF 20260310 0 38.22 38.269 37.77 37.77 26080 37.77 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260310 0 281.14 282.75 277.69 277.95 367153 277.95 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260310 0 126.69 129.11 126.69 127.43 10041990 127.43 up down incorrect
XCEM.US Columbia EM Core ex 20260310 0 42.23 43.08 41.96 42.14 206900 42.14 down down correct
XCLR.US Global X S&P 500® Collar 95 20260310 0 26.6037 26.6037 26.6037 26.6037 212 26.6037
XDIV.US Metaurus Equity Component Trust 20260310 0 27.41 27.695 27.41 27.44 7030 27.44 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260310 0 110.27 112.71 109.622 111.37 108918 111.37 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260310 0 104.79 106.43 103.685 104.34 2759365 104.34 down up incorrect
XHE.US SPDR Series Trust 20260310 0 82.7 82.75 81.47 81.73 17354 81.73 down up incorrect
XHS.US SPDR Series Trust 20260310 0 106.18 106.18 105.13 105.14 1053 105.14 down up incorrect
XITK.US SPDR Series Trust 20260310 0 155.415 156.875 154.8796 154.8796 675 154.8796 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20260310 0 49.99 50.42 49.63 49.88 19214971 49.88 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260310 0 117.64 118.115 116.95 117.38 12013470 117.38 down down correct
XLE.US The Select Sector SPDR Trust 20260310 0 56.055 56.46 55.365 55.6 88817874 55.6 down down correct
XLF.US Financial Select Sector SPDR Fund 20260310 0 50.33 50.69 49.75 50.06 70834200 50.06 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260310 0 57.12 57.5603 56.89 57.13 7306580 57.13 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260310 0 170.67 172.38 169.815 170.02 16791061 170.02 down down correct
XLK.US Technology Select Sector SPDR Fund 20260310 0 139.84 141.39 139.02 139.76 24338520 139.76 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260310 0 85.69 86.485 85.16 85.72 18864881 85.72 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260310 0 42.85 43.295 42.655 42.92 10506900 42.92 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260310 0 60.49 60.89 60.235 60.43 75522 60.43 down down correct
XLU.US The Select Sector SPDR Trust 20260310 0 46.64 47.035 46.47 46.56 24936289 46.56 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260310 0 154.41 154.54 153.005 153.15 17247510 153.15 down down correct
XLY.US The Select Sector SPDR Trust 20260310 0 114.61 115.73 113.95 114.44 11784403 114.44 down down correct
XME.US SPDR Series Trust 20260310 0 112.47 116.41 112.43 114.12 4733160 114.12 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260310 0 104.71 105.67 104.045 104.16 229010 104.16 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260310 0 65.63 65.8375 65.155 65.2877 9448 65.2877 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260310 0 146.97 148.68 146.105 146.21 248733 146.21 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260310 0 65.17 65.69 64.7 64.89 18863 64.89 down down correct
XNTK.US SPDR NYSE Technology ETF 20260310 0 271.27 273.42 269.12 270.24 63829 270.24 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260310 0 160.45 162.3 157.72 159 9847548 159 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260310 0 59.6817 59.6817 59.6817 59.6817 0 59.6817
XPH.US SPDR Series Trust 20260310 0 55.3 56.4 55.26 55.67 70965 55.67 up up correct
XPND.US First Trust Exchange 20260310 0 34.44 34.755 34.3985 34.3985 4190 34.3985 down down correct
XPP.US ProShares Ultra FTSE China 50 20260310 0 23.54 24.0772 23.3 23.5604 15486 23.5604 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260310 0 17.64 17.75 17.64 17.6882 10765 17.6882 up up correct
XRT.US SPDR S&P Retail ETF 20260310 0 82.61 84.35 82.57 82.63 7518563 82.63 up up correct
XSD.US SPDR Series Trust 20260310 0 330.76 337.89 330.76 331.72 39097 331.72 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260310 0 48.17 48.53 47.915 48.12 8403 48.12 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260310 0 76.89 78.31 76.67 76.79 427916 76.79 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260310 0 41.62 42.475 41.405 41.7 167460 41.7 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260310 0 59.43 60.475 59.29 59.42 36381 59.42 down down correct
XSW.US SPDR S&P Software & Services ETF 20260310 0 156.4 156.4 151.47 152.88 82778 152.88 down down correct
XTL.US SPDR Series Trust 20260310 0 188.5 194.38 188.5 191.14 51716 191.14 up up correct
XTN.US SPDR S&P Transportation ETF 20260310 0 93.72 95.42 92.52 92.97 15317 92.97 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260310 0 23.176 23.176 23.176 23.176 100 23.176
XYLD.US Global X Funds 20260310 0 40.51 40.79 40.41 40.49 1741239 40.49 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260310 0 27.38 27.49 27.245 27.29 30527 27.29 down up incorrect
YANG.US Direxion Shares ETF Trust 20260310 0 28.19 28.555 26.95 28.1 1559341 28.1 down up incorrect
YCL.US ProShares Ultra Yen 20260310 0 18.66 18.73 18.56 18.573 29066 18.573 down up incorrect
YCS.US ProShares UltraShort Yen 20260310 0 52.15 52.43 51.98 52.41 17236 52.41 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260310 0 35.34 36.86 34.9 35.45 2537363 35.45 up up correct
YLD.US Principal Exchange 20260310 0 18.98 19.06 18.975 19.025 291294 19.025 up up correct
YOLO.US AdvisorShares Trust 20260310 0 2.9 3.018 2.9 2.94 43510 2.94 up up correct
YXI.US ProShares Short FTSE China 50 20260310 0 21.4 21.4199 21.4 21.4199 947 21.4199 up down incorrect
YYY.US Amplify ETF Trust 20260310 0 11.19 11.3399 11.19 11.27 357074 11.27 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260310 0 22.15 22.25 22.15 22.173 400 22.173 up down incorrect
ZIG.US ETF Series Solutions 20260310 0 38.2773 38.2773 38.2773 38.2773 364 38.2773
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260310 0 66.43 66.64 65.79 65.79 852350 65.79 down up incorrect
ZSL.US ProShares Trust II 20260310 0 17.08 18.025 16.9 17.47 12027520 17.47 up down incorrect
ZZZ.US TEST TICKER FOR UTP 20260310 0 27.98 27.98 27.7528 27.7528 341 27.7528 down up incorrect

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