CollectAI

close-nyse_etfs

2026/03/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260311 0 25.02 25.03 24.93 25.005 2796 25.005 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260311 0 51.11 51.26 50.8 51.13 1304800 51.13 up up correct
ABEQ.US Absolute Core Strategy ETF 20260311 0 38.56 38.66 38.53 38.66 98710 38.66 up up correct
ACES.US ALPS Clean Energy ETF 20260311 0 33.3 33.941 33.26 33.71 160018 33.71 up down incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260311 0 40.75 40.75 40.66 40.7374 2849 40.7374 down up incorrect
ACVF.US ETF Opportunities Trust 20260311 0 49.34 49.41 49.09 49.2451 3078 49.2451 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260311 0 18.05 18.125 18.05 18.125 600 18.125 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20260311 0 26.97 27.01 26.375 26.87 543477 26.87 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260311 0 39.57 39.69 39.44 39.59 53121 39.59 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260311 0 35.97 36.0167 35.645 35.923 23494 35.923 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260311 0 33.2342 33.2929 32.976 33.19 14695 33.19 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260311 0 99.92 100 99.61 99.66 5933233 99.66 down down correct
AGGY.US WisdomTree Trust 20260311 0 43.9393 43.95 43.7901 43.82 31722 43.82 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260311 0 28.28 28.29 27.89 27.91 14300 27.91 down down correct
AGQ.US ProShares Trust II 20260311 0 159.93 160 153.16 159.34 3343663 159.34 down down correct
AGZ.US iShares Agency Bond ETF 20260311 0 109.96 110 109.8861 109.915 14045 109.915 down down correct
AHYB.US American Century ETF Trust 20260311 0 46.3 46.33 46.25 46.25 1464 46.25 down up incorrect
AIEQ.US AI Powered Equity ETF 20260311 0 44.89 45.05 44.6 44.78 4244 44.78 down up incorrect
ALTL.US Pacer Funds Trust 20260311 0 44.77 44.82 44.71 44.767 10230 44.767 down up incorrect
AMAX.US Starboard Investment Trust 20260311 0 8.03 8.05 7.98 8.03 36807 8.03
AMLP.US ALPS ETF Trust 20260311 0 51.84 52.48 51.75 52.41 1267525 52.41 up down incorrect
AMOM.US QRAFT AI 20260311 0 49.9 49.9 49.64 49.7419 520 49.7419 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260311 0 21.68 21.68 21.61 21.67 351 21.67 down down correct
AMZA.US InfraCap MLP ETF 20260311 0 44.92 45.98 44.83 45.98 31751 45.98 up up correct
ANEW.US ProShares Trust 20260311 0 47.75 47.765 47.75 47.765 177 47.765 up up correct
AOA.US iShares Trust 20260311 0 90.67 90.955 90.25 90.64 116621 90.64 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260311 0 40.48 40.48 40.305 40.39 155328 40.39 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260311 0 48.17 48.17 47.97 48.11 63540 48.11 down down correct
AOR.US iShares Trust 20260311 0 65.8 65.9 65.44 65.64 505738 65.64 down down correct
ARB.US AltShares Trust 20260311 0 29.24 29.24 29.17 29.21 11020 29.21 down down correct
ARGT.US Global X Funds 20260311 0 87.54 89.77 87.37 89.77 159387 89.77 up up correct
ARKF.US ARK ETF Trust 20260311 0 41.24 41.96 40.59 41.135 150724 41.135 down down correct
ARKK.US ARK ETF Trust 20260311 0 73.13 74.055 72.365 73.07 7049617 73.07 down down correct
ARKW.US ARK Next Generation Internet ETF 20260311 0 130.23 132.5 129.23 130.54 61997 130.54 up up correct
ASEA.US Global X Funds 20260311 0 19.39 19.47 19.31 19.36 26908 19.36 down down correct
ASHR.US DBX ETF Trust 20260311 0 33.96 34.01 33.785 33.93 6408036 33.93 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260311 0 44.1 44.28 43.95 44.17 8537 44.17 up up correct
ATFV.US Alger 35 ETF 20260311 0 33.23 33.4386 33.0497 33.1982 6188 33.1982 down down correct
AUSF.US Global X Funds 20260311 0 48.69 48.71 48.3746 48.62 40924 48.62 down up incorrect
AVDE.US American Century ETF Trust 20260311 0 86.29 86.69 85.895 86.48 1003400 86.48 up down incorrect
AVDV.US American Century ETF Trust 20260311 0 102.71 102.995 101.87 102.73 648700 102.73 up down incorrect
AVEM.US American Century ETF Trust 20260311 0 83.03 83.59 82.645 83.17 1517900 83.17 up down incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260311 0 61.57 61.95 61.32 61.59 96300 61.59 up down incorrect
AVIG.US Avantis Core Fixed Income ETF 20260311 0 41.85 41.85 41.7101 41.73 147150 41.73 down up incorrect
AVIV.US Avantis International Large Cap 20260311 0 75.55 75.905 75.25 75.85 104804 75.85 up down incorrect
AVLV.US American Century ETF Trust 20260311 0 80.94 81.35 80.69 81.01 617300 81.01 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260311 0 46.475 46.49 46.3867 46.4 14644 46.4 down down correct
AVRE.US AVRE 20260311 0 45.72 45.9 45.565 45.71 65300 45.71 down down correct
AVSF.US American Century ETF Trust 20260311 0 46.95 46.95 46.891 46.905 32394 46.905 down down correct
AVUS.US American Century ETF Trust 20260311 0 113.7 114.024 113.15 113.62 247100 113.62 down down correct
AVUV.US American Century ETF Trust 20260311 0 107.91 108.59 107.09 107.99 1070700 107.99 up up correct
AWAY.US ETFMG Travel Tech ETF 20260311 0 16.79 16.91 16.681 16.8011 2717 16.8011 up up correct
BAB.US Invesco Exchange 20260311 0 27.29 27.29 27.09 27.18 215586 27.18 down down correct
BAR.US GraniteShares Gold Trust 20260311 0 51.05 51.18 50.72 51.06 207380 51.06 up up correct
BATT.US Amplify ETF Trust 20260311 0 15.24 15.45 15.2301 15.35 64043 15.35 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260311 0 43.5 43.5 42.5 42.96 27806 42.96 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260311 0 110.12 110.53 109.64 110.48 6842 110.48 up up correct
BBP.US ETFis Series Trust I 20260311 0 84.08 84.57 84.08 84.3155 2463 84.3155 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260311 0 75.88 76.024 75.54 76.024 969 76.024 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260311 0 35.92 36.29 35.665 36.27 72543 36.27 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260311 0 23.48 23.745 23.22 23.74 1996719 23.74 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260311 0 20.21 20.21 20.0644 20.0644 579 20.0644 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260311 0 14.88 14.8802 14.88 14.8802 1203 14.8802 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260311 0 10.3504 10.8 10.3504 10.7 245936 10.7 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260311 0 31.85 32.01 31.85 31.97 806 31.97 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260311 0 55.78 57.05 54.2 56.29 122868 56.29 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260311 0 18.22 18.46 18.15 18.46 19776 18.46 up up correct
BFOR.US Barron's 400 ETF 20260311 0 84.45 84.54 84.1 84.4989 12195 84.4989 up up correct
BIBL.US Northern Lights Fund Trust IV 20260311 0 48.57 48.59 48.1781 48.32 17863 48.32 down down correct
BIGY.US ETF Series Solutions 20260311 0 50.12 50.265 49.815 50.03 12350 50.03 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260311 0 91.46 91.47 91.46 91.46 6613371 91.46
BILS.US SPDR Series Trust 20260311 0 99.26 99.26 99.25 99.26 503109 99.26
BITO.US ProShares Bitcoin Strategy ETF 20260311 0 9.69 9.84 9.6 9.73 136567800 9.73 up up correct
BITQ.US Exchange Traded Concepts Trust 20260311 0 20.47 20.98 20.24 20.54 136388 20.54 up up correct
BIV.US Vanguard Intermediate 20260311 0 77.78 77.7978 77.5458 77.6 2328255 77.6 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260311 0 12.75 12.9 12.56 12.7 7299506 12.7 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260311 0 42.38 42.42 42.2832 42.287 67808 42.287 down down correct
BKEM.US BNY Mellon ETF Trust 20260311 0 82.14 82.14 81.65 81.973 1400 81.973 down down correct
BKF.US iShares MSCI BRIC ETF 20260311 0 42.3799 42.3799 42.1589 42.268 1346 42.268 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260311 0 47.54 47.64 47.53 47.5602 20470 47.5602 up up correct
BKIE.US BNY Mellon International Equity ETF 20260311 0 95.38 95.715 94.9277 95.6099 116783 95.6099 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260311 0 129.63 130.02 128.85 129.405 77725 129.405 down down correct
BKLN.US Invesco Exchange 20260311 0 20.52 20.56 20.51 20.54 22022801 20.54 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260311 0 112.41 113.055 112.18 112.5869 6018 112.5869 up up correct
BKSE.US BNY Mellon ETF Trust 20260311 0 114.51 114.7269 113.85 114.7269 2360 114.7269 up up correct
BKUI.US BNY Mellon ETF Trust 20260311 0 49.74 49.75 49.72 49.735 45018 49.735 down down correct
BLES.US Northern Lights Fund Trust IV 20260311 0 44.88 45.06 44.7416 44.9301 11102 44.9301 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260311 0 53.4 54.2662 52.99 53.62 138398 53.62 up up correct
BLV.US Vanguard Long 20260311 0 69.46 69.5085 68.905 68.99 845270 68.99 down down correct
BMED.US BlackRock Future Health ETF 20260311 0 29.58 29.58 29.474 29.474 400 29.474 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260311 0 22.43 22.43 22.2925 22.295 24095 22.295 down down correct
BNDD.US BNDD 20260311 0 97.34 97.567 97.34 97.567 200 97.567 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260311 0 59.0392 59.0392 59.0392 59.0392 423 59.0392
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260311 0 25.47 25.49 24.605 25.49 17300 25.49 up up correct
BNO.US United States Brent Oil Fund LP 20260311 0 43.04 44.345 41.54 44.04 8909564 44.04 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260311 0 41.15 41.15 40.0701 40.55 45734 40.55 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260311 0 19.11 20.15 18.54 19.97 11078100 19.97 up down incorrect
BOND.US PIMCO Active Bond Exchange 20260311 0 93.05 93.08 92.765 92.83 409849 92.83 down up incorrect
BOUT.US Innovator ETFs Trust 20260311 0 38.59 38.8613 38.48 38.8613 2123 38.8613 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260311 0 18.37 18.5399 18.16 18.2641 3771 18.2641 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260311 0 108.55 111.1355 106.81 108.82 49270 108.82 up up correct
BSV.US Vanguard Short 20260311 0 78.65 78.655 78.56 78.57 2956621 78.57 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260311 0 14.15 14.195 14.02 14.03 871817 14.03 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260311 0 55.53 55.845 55.47 55.6709 4118 55.6709 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260311 0 23.05 23.73 22.42 22.8 999862 22.8 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260311 0 31.58 31.77 31.17 31.51 155500 31.51 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260311 0 22.33 22.39 22.25 22.28 765118 22.28 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260311 0 27.28 27.365 27.19 27.2155 35966 27.2155 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260311 0 22.7 22.7 22.6031 22.6135 53487 22.6135 down down correct
BZQ.US ProShares Trust 20260311 0 10.67 10.81 10.41 10.64 21697 10.64 down down correct
CANE.US Teucrium Sugar 20260311 0 9.71 9.71 9.58 9.61 188966 9.61 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260311 0 32.47 32.47 32.1 32.22 33491 32.22 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260311 0 23.23 23.23 23.23 23.23 143 23.23
CBSE.US Listed Funds Trust 20260311 0 40.94 41.4 40.94 41.3407 10745 41.3407 up up correct
CCOR.US Core Alternative ETF 20260311 0 26.54 26.5507 26.48 26.5254 2997 26.5254 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260311 0 53.83 53.96 53.3 53.87 499530 53.87 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260311 0 18.5 18.5 18.44 18.44 500 18.2159 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260311 0 19.16 19.27 19.13 19.1601 6184 19.1601 up up correct
CGW.US Invesco Exchange 20260311 0 64.51 64.5788 64.09 64.46 30557 64.46 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260311 0 22.03 22.21 21.945 22.1 77976 22.1 up up correct
CHGX.US ETF Series Solutions 20260311 0 27.81 27.81 27.55 27.6659 6273 27.6659 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260311 0 20.05 20.09 19.91 19.96 10300 19.96 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260311 0 23.755 23.755 23.65 23.7326 6415 23.7326 down down correct
CMBS.US iShares Trust 20260311 0 49.19 49.26 49 49.03 44610 49.03 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260311 0 57.87 58.5 57.42 58.5 38995 58.5 up up correct
CMF.US iShares Trust 20260311 0 57.56 57.625 57.465 57.49 329860 57.49 down down correct
CNBS.US Amplify ETF Trust 20260311 0 22.94 23.65 22.83 23.565 7001 23.565 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260311 0 92.12 93.3739 92.12 92.8209 3924 92.8209 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260311 0 46.5 46.77 46.44 46.66 18815 46.66 up down incorrect
COM.US Direxion Shares ETF Trust 20260311 0 33.25 33.6 33 33.6 59840 33.6 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260311 0 25.37 25.66 25.17 25.66 20697 25.66 up down incorrect
COPX.US Global X Copper Miners ETF 20260311 0 81.96 83.28 81.1 82.29 3324385 82.29 up down incorrect
CORN.US Teucrium Commodity Trust 20260311 0 18.43 18.57 18.3 18.52 751622 18.52 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260311 0 97.53 97.53 97.08 97.18 54163 97.18 down down correct
CPER.US United States Copper Index Fund LP 20260311 0 35.89 36.16 35.75 36.12 490335 36.12 up up correct
CQQQ.US Invesco China Technology ETF 20260311 0 50.59 50.66 49.96 50.25 726800 50.25 down down correct
CRAK.US VanEck Vectors ETF Trust 20260311 0 45.67 47.12 45.67 47.11 84908 47.11 up up correct
CRBN.US iShares Trust 20260311 0 231.85 232.01 230.89 231.69 10305 231.69 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260311 0 13.14 13.233 12.749 13.101 24900 13.101 down down correct
CSD.US Invesco S&P Spin 20260311 0 113.56 114.17 113.31 114.17 8076 114.17 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260311 0 36.62 36.99 36.225 36.2777 1407 36.2777 down down correct
CURE.US Direxion Shares ETF Trust 20260311 0 104 104.6 102.4 104.2 29910 104.2 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260311 0 29.37 29.47 29.37 29.4569 2394 29.4569 up up correct
CVY.US Invesco Zacks Multi 20260311 0 27.19 27.2363 27.13 27.2363 2364 27.2363 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260311 0 93.03 93.82 93.02 93.45 290398 93.45 up up correct
CWEB.US Direxion Shares ETF Trust 20260311 0 31.74 31.74 30.72 31.15 390996 31.15 down down correct
CWI.US SPDR MSCI ACWI ex 20260311 0 37.4 37.592 37.255 37.54 194368 37.54 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260311 0 67 67 66.26 66.47 5827 66.47 down down correct
CZA.US Invesco Zacks Mid 20260311 0 112.195 112.4053 112.185 112.4053 2184 112.4053 up up correct
DAT.US ProShares Big Data Refiners ETF 20260311 0 36.5951 36.5951 36.5951 36.5951 173 36.5951
DBA.US Invesco DB Multi 20260311 0 26.77 26.78 26.62 26.7 2695530 26.7 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260311 0 43.24 43.36 43.11 43.36 46740 43.36 up up correct
DBB.US Invesco DB Multi 20260311 0 24.38 24.58 24.3201 24.55 373107 24.55 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260311 0 27.67 28.1499 27.35 28.13 1227159 28.13 up down incorrect
DBE.US Invesco DB Energy Fund 20260311 0 25.81 26.79 25.02 26.79 33473 26.79 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260311 0 49.74 49.98 49.605 49.91 699166 49.91 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260311 0 34.99 35.1 34.87 34.97 30000 34.97 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260311 0 49.23 49.2348 49 49.2348 22390 49.2348 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260311 0 55.92 56.0459 55.74 56.0459 2256 56.0459 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260311 0 102.02 102.56 101.63 102.39 31900 102.39 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260311 0 30.61 30.895 30.61 30.89 795799 30.89 up up correct
DBO.US Invesco DB Oil Fund 20260311 0 18.53 19.35 18.21 19.34 2409510 19.34 up up correct
DBP.US Invesco DB Precious Metals Fund 20260311 0 122.94 122.94 121.87 122.91 5771 122.91 down down correct
DDM.US ProShares Ultra Dow30 20260311 0 55.51 55.58 54.36 54.91 203085 54.91 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260311 0 21.67 21.67 21.62 21.6245 46194 21.6245 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260311 0 38.32 38.38 38.2889 38.2889 1552 38.2889 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260311 0 36.6624 36.6624 36.6624 36.6624 37 36.6624
DEM.US WisdomTree Trust 20260311 0 49.66 49.9701 49.54 49.75 194746 49.75 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260311 0 35.59 35.84 35.4022 35.62 99517 35.62 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260311 0 60.79 60.88 60.56 60.866 11882 60.866 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260311 0 66.47 66.6899 66.435 66.6245 16816 66.6245 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260311 0 39.95 40.065 39.72 39.92 2302170 39.92 down down correct
DFAE.US Dimensional ETF Trust 20260311 0 34.97 35.22 34.819 35.06 1312100 35.06 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260311 0 39.68 39.955 39.55 39.84 1353838 39.84 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260311 0 71.66 72.0661 71.19 71.72 482588 71.72 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260311 0 61.98 62.32 61.58 62.04 344692 62.04 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260311 0 46.75 46.89 46.46 46.68 738219 46.68 down up incorrect
DFCF.US Dimensional ETF Trust 20260311 0 42.67 42.675 42.5223 42.56 655530 42.56 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260311 0 73.405 73.7236 73.33 73.7082 4784 73.7082 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260311 0 83.58 85.285 81.79 84.05 217408 84.05 up down incorrect
DFIP.US Dimensional ETF Trust 20260311 0 42.16 42.16 42.045 42.055 62261 42.055 down down correct
DFIV.US DFIV 20260311 0 52.78 53.11 52.63 53.03 1455882 53.03 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260311 0 103.78 104.06 102.75 103.5465 31584 103.5465 down up incorrect
DFNM.US Dimensional ETF Trust 20260311 0 48.5 48.515 48.4101 48.42 155688 48.42 down up incorrect
DFSD.US Dimensional ETF Trust 20260311 0 48.19 48.205 48.1101 48.15 381153 48.15 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20260311 0 73.69 73.94 73.22 73.57 909945 73.57 down up incorrect
DGP.US DB Gold Double Long ETN 20260311 0 223 232.35 223 226.9549 55099 226.9549 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260311 0 71.41 71.46 70.965 71.29 2110927 71.29 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260311 0 61.13 61.55 60.825 61.2427 107533 61.2427 up up correct
DGT.US SPDR Series Trust 20260311 0 173.36 173.58 172.24 173.32 19559 173.32 down down correct
DGZ.US DB Gold Short ETN 20260311 0 4.73 4.73 4.44 4.5898 7665 4.5898 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260311 0 108.85 108.85 108.03 108.59 28273 108.59 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260311 0 477.4 477.77 472.46 474.81 6701727 474.81 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260311 0 18.33 18.33 18.2603 18.265 37339 18.265 down down correct
DIG.US ProShares Ultra Oil & Gas 20260311 0 54.62 57.5199 54.62 57.43 68861 57.43 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260311 0 83.82 84.1137 83.67 84.0674 3528 84.0674 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260311 0 19.18 19.18 19.05 19.12 272979 19.12 down down correct
DIVO.US Amplify ETF Trust 20260311 0 45.8 45.86 45.5601 45.77 738938 45.77 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260311 0 31.44 31.556 31.4 31.556 1200 31.556 up down incorrect
DIVZ.US Listed Funds Trust 20260311 0 37.61 37.7501 37.55 37.74 14850 37.74 up down incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260311 0 61.16 61.16 60.82 61.11 22597 61.11 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260311 0 46.3 46.82 45.78 46.82 119502 46.82 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260311 0 91 91.18 90.55 90.96 91395 90.96 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260311 0 83.93 84.48 83.45 84 82194 84 up up correct
DNL.US WisdomTree Global ex 20260311 0 41.91 42.3 41.845 42.0855 23563 42.0855 up up correct
DOG.US ProShares Short Dow30 20260311 0 23.81 24.06 23.795 23.95 9882161 23.95 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260311 0 69.16 69.555 69.015 69.54 24178 69.54 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260311 0 53.01 53.15 52.6601 52.94 92565 52.94 down down correct
DOO.US WisdomTree International Dividend ex 20260311 0 65.4 66.24 65.24 66.01 187464 66.01 up up correct
DPST.US Direxion Shares ETF Trust 20260311 0 92.32 94.18 88.72 91.22 1176892 91.22 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260311 0 5.54 5.54 5.125 5.13 30725886 5.13 down down correct
DRN.US Direxion Shares ETF Trust 20260311 0 9.84 9.86 9.5185 9.6 865647 9.6 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260311 0 22.5 23.14 22.5 23.01 115642 23.01 up up correct
DSCF.US Discipline Fund ETF 20260311 0 24.59 24.62 24.58 24.5882 2180 24.5882 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260311 0 126.82 127.205 126.04 126.56 70629 126.56 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260311 0 59.66 59.66 59.23 59.49 179142 59.49 down down correct
DSTX.US ETF Series Solutions 20260311 0 32.89 32.93 32.81 32.8789 3620 32.8789 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260311 0 87.89 87.89 87.425 87.69 15602 87.69 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260311 0 45.09 45.3561 44.95 45.3561 3361 45.3561 up up correct
DTH.US WisdomTree International High Dividend Fund 20260311 0 54.15 54.5 53.99 54.4126 67642 54.4126 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260311 0 20.88 20.88 19.7002 19.75 126142 19.75 down down correct
DUSL.US Direxion Shares ETF Trust 20260311 0 85.61 85.675 84 85.0823 11655 85.0823 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260311 0 44.47 46.95 44.47 45.05 933295 45.05 up up correct
DVYE.US iShares Inc. 20260311 0 34.19 34.4111 34.0401 34.24 149927 34.24 up up correct
DWM.US WisdomTree International Equity Fund 20260311 0 71.04 71.45 70.8412 71.27 10880 71.27 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20260311 0 33.8 33.86 33.63 33.8204 863 33.8204 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260311 0 45.88 46.04 45.77 45.9893 33424 45.9893 up up correct
DXD.US ProShares Trust 20260311 0 20.91 21.33 20.87 21.13 5129613 21.13 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260311 0 158.34 159.46 157.89 159.29 302200 159.29 up up correct
DYLD.US Two Roads Shared Trust 20260311 0 22.52 22.53 22.47 22.48 2525 22.48 down down correct
DYNF.US BlackRock ETF Trust 20260311 0 60.47 60.73 60.145 60.41 3137477 60.41 down down correct
DZZ.US DB Gold Double Short ETN 20260311 0 2.5 2.6 2.5 2.57 4700 2.57 up up correct
EAGG.US iShares Trust 20260311 0 47.86 47.87 47.715 47.75 162612 47.75 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260311 0 30.09 30.11 30.01 30.076 4100 30.076 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260311 0 35.8476 35.8747 35.8 35.8747 593 35.8747 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260311 0 26.74 26.8 26.69 26.7122 2275 26.7122 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260311 0 52.01 52.09 51.5 51.7678 5042 51.7678 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260311 0 21.2 21.27 21.139 21.15 440744 21.15 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260311 0 37.2496 37.35 37.2425 37.2425 972 37.2425 down down correct
ECNS.US iShares Trust 20260311 0 34.52 34.52 34.28 34.42 6800 34.42 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260311 0 29.51 29.64 29.45 29.57 5300 29.57 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260311 0 64.04 65.47 63.26 64.48 243432 64.48 up up correct
EDIV.US SPDR Index Shares Funds 20260311 0 40.34 40.56 40.25 40.385 120214 40.385 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260311 0 25.78 25.78 25.7787 25.7787 404 25.7787 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260311 0 42.01 42.01 41.65 41.7718 18245 41.7718 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260311 0 66.05 66.13 65.255 65.37 1207976 65.37 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260311 0 28.09 28.39 27.48 27.95 424700 27.95 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260311 0 28.53 28.54 28.36 28.43 53862 28.43 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260311 0 58.7 59.16 58.385 58.83 35658160 58.83 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260311 0 17.84 17.86 17.84 17.86 300 17.86 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260311 0 70.4 70.91 70.25 70.5 7848 70.5 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260311 0 46.21 46.2677 45.7372 46.1763 44046 46.1763 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260311 0 57.85 58.13 57.4 57.85 21374 57.85
EET.US ProShares Ultra MSCI Emerging Markets 20260311 0 90.5 91.48 90.1 91.1306 59457 91.1306 up up correct
EEV.US ProShares Trust 20260311 0 16.1 16.25 15.97 16.13 44846 16.13 up up correct
EFA.US iShares MSCI EAFE ETF 20260311 0 98.64 99.375 98.285 99.01 21349910 99.01 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260311 0 51.01 51.28 50.83 51.146 38032 51.146 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260311 0 65.67 65.76 65.37 65.62 14403 65.62 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260311 0 65.32 67.0999 61.55 66.5135 9248 66.5135 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260311 0 8.56 8.62 8.51 8.53 7322 8.53 down down correct
EFZ.US ProShares Short MSCI EAFE 20260311 0 12.47 12.47 12.34 12.3807 156885 12.3807 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260311 0 16.12 16.19 16.08 16.17 810158 16.17 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260311 0 115.18 115.55 115.18 115.5401 5128 115.5401 up up correct
EIRL.US iShares Trust 20260311 0 70.9187 71.48 70.9187 71.3181 3400 71.3181 up up correct
EIS.US iShares MSCI Israel ETF 20260311 0 121 121.7273 120.73 120.81 104144 120.81 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260311 0 34.28 34.43 34.2601 34.41 26836 34.41 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260311 0 30.0827 30.18 30.08 30.18 45692 30.18 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260311 0 29.01 29.05 28.9201 28.93 30024 28.93 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260311 0 23.93 23.93 23.8 23.83 16982 23.83 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260311 0 25.34 25.34 25.25 25.27 24187 25.27 down down correct
EMLC.US VanEck Vectors ETF Trust 20260311 0 25.69 25.755 25.605 25.65 2753703 25.65 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260311 0 43.34 43.57 43.21 43.53 188512 43.53 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260311 0 34.12 34.26 34.055 34.26 9319 34.26 up up correct
EMNT.US EMNT 20260311 0 98.75 98.76 98.722 98.73 37336 98.73 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260311 0 34.59 34.75 34.29 34.5 72000 34.5 down up incorrect
EMSG.US DBX ETF Trust 20260311 0 99562.26 100345.88 98376.71 99266.05 0 99266.05 down up incorrect
EMTY.US ProShares Trust 20260311 0 11.73 11.79 11.72 11.7735 4169 11.7735 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260311 0 36.99 37.39 36.8901 37.39 153008 37.39 up down incorrect
EOCT.US Innovator ETFs Trust 20260311 0 32.34 32.455 32.34 32.42 2547 32.42 up up correct
EPHE.US iShares MSCI Philippines ETF 20260311 0 25.46 25.53 25.29 25.38 119709 25.38 down down correct
EPI.US WisdomTree India Earnings Fund 20260311 0 42.99 43.11 42.735 42.82 830466 42.82 down down correct
EPOL.US iShares Trust 20260311 0 35.73 36.03 35.56 35.73 671700 35.73
EPP.US iShares MSCI Pacific ex Japan ETF 20260311 0 54.67 54.905 54.395 54.71 485973 54.71 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260311 0 70.44 70.55 69.9862 70.29 30621 70.29 down down correct
EPU.US iShares MSCI Peru ETF 20260311 0 86.27 86.27 84.23 84.67 209165 84.67 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260311 0 21.73 21.75 21.38 21.39 40752 21.39 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260311 0 55.67 55.9 55.4345 55.71 37477 55.71 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260311 0 48.54 48.62 48.3001 48.52 58360 48.52 down down correct
EQWL.US Invesco Exchange 20260311 0 119.38 119.68 118.53 118.92 63633 118.92 down down correct
ERTH.US Invesco Exchange 20260311 0 47.87 47.87 47.58 47.7 2856 47.7 down down correct
ERX.US Direxion Shares ETF Trust 20260311 0 84.64 89.14 84.64 89 614200 89 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260311 0 12.79 12.79 12.085 12.12 1529693 12.12 down down correct
ESBA.US Empire State Realty OP L.P 20260311 0 5.46 5.46 5.46 5.46 700 5.4221
ESGA.US American Century Sustainable Equity ETF 20260311 0 76.96 77.05 76.65 76.83 13747 76.83 down down correct
ESGB.US IndexIQ Active ETF Trust 20260311 0 21.16 21.21 21.15 21.15 75504 21.15 down down correct
ESGN.US Columbia ETF Trust I 20260311 0 39.01 39.19 38.87 39.16 13618 39.16 up up correct
ESGY.US American Century Sustainable Growth ETF 20260311 0 62.7439 62.7439 62.7439 62.7439 241 62.7439
ETHO.US Etho Climate Leadership U.S. ETF 20260311 0 67.02 67.02 66.5887 66.87 3195 66.87 down down correct
EUDG.US WisdomTree Trust 20260311 0 37.54 38.02 37.4446 37.6593 12141 37.6593 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260311 0 18.75 18.84 18.63 18.69 77757 18.69 down down correct
EUO.US ProShares Trust II 20260311 0 29.38 29.54 29.38 29.51 18613 29.51 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260311 0 40.79 41.67 40.62 41.35 56400 41.35 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260311 0 104.83 104.83 103.995 104.5 41416 104.5 down down correct
EUSB.US iShares Trust 20260311 0 43.83 43.83 43.71 43.728 19029 43.728 down down correct
EUSC.US WisdomTree Trust 20260311 0 53.23 53.52 53.15 53.4828 62817 53.4828 up up correct
EVNT.US EVNT 20260311 0 11.6688 11.71 11.65 11.69 4031 11.69 up up correct
EVX.US VanEck Vectors ETF Trust 20260311 0 39.79 39.92 39.61 39.89 10688 39.89 up up correct
EWA.US iShares MSCI Australia ETF 20260311 0 28.93 29.145 28.8099 29 4242186 29 up up correct
EWC.US iShares MSCI Canada ETF 20260311 0 56.4 56.79 56.195 56.48 2238792 56.48 up down incorrect
EWD.US iShares MSCI Sweden ETF 20260311 0 51.33 51.76 51.14 51.41 109188 51.41 up down incorrect
EWG.US iShares MSCI Germany ETF 20260311 0 40.92 41.095 40.555 40.8 2047188 40.8 down down correct
EWH.US iShares Inc. 20260311 0 23.44 23.44 23.235 23.35 6616193 23.35 down down correct
EWI.US iShares MSCI Italy ETF 20260311 0 53.44 53.87 53.16 53.56 846367 53.56 up up correct
EWJ.US iShares MSCI Japan ETF 20260311 0 85.3 86.18 84.985 85.73 8071862 85.73 up up correct
EWK.US iShares MSCI Belgium ETF 20260311 0 24.6819 24.7188 24.61 24.67 6703 24.67 down down correct
EWL.US iShares MSCI Switzerland ETF 20260311 0 60 60.15 59.62 60.09 1064731 60.09 up up correct
EWM.US iShares MSCI Malaysia ETF 20260311 0 28.83 28.87 28.69 28.78 261700 28.78 down down correct
EWN.US iShares MSCI Netherlands ETF 20260311 0 59.82 60.28 59.59 60.03 43318 60.03 up up correct
EWO.US iShares MSCI Austria ETF 20260311 0 35.43 35.66 35.29 35.62 138232 35.62 up up correct
EWP.US iShares MSCI Spain ETF 20260311 0 53.9 54.24 53.65 54.07 328073 54.07 up up correct
EWQ.US iShares MSCI France ETF 20260311 0 43.91 44.31 43.875 44.2 529737 44.2 up up correct
EWS.US iShares MSCI Singapore ETF 20260311 0 27.67 27.86 27.635 27.78 1057377 27.78 up up correct
EWT.US iShares MSCI Taiwan ETF 20260311 0 71.59 72.375 71.42 71.91 6501234 71.91 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260311 0 46.11 46.425 45.98 46.31 2673142 46.31 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260311 0 22.5 22.615 21.8801 22.28 31292 22.28 down up incorrect
EWW.US iShares MSCI Mexico ETF 20260311 0 74.58 75 73.945 74.69 1046351 74.69 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260311 0 67.06 67.43 67.04 67.16 35200 67.16 up up correct
EWY.US iShares MSCI South Korea ETF 20260311 0 131.215 133.99 130.34 132.85 25279381 132.85 up up correct
EWZ.US iShares MSCI Brazil ETF 20260311 0 37.58 38.07 37.24 37.61 24819641 37.61 up up correct
EXI.US iShares Global Industrials ETF 20260311 0 188.62 190.02 188.62 189.23 31701 189.23 up up correct
EZA.US iShares MSCI South Africa ETF 20260311 0 70.53 71.28 69.83 71.05 165764 71.05 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260311 0 57.41 57.41 56.215 56.78 9071 56.78 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260311 0 67.44 67.62 67.095 67.55 21869 67.55 up up correct
FAN.US First Trust Global Wind Energy ETF 20260311 0 23.67 23.84 23.63 23.73 176167 23.73 up up correct
FAS.US Direxion Shares ETF Trust 20260311 0 123.08 124.02 117.51 120.66 1257821 120.66 down down correct
FAZ.US Direxion Shares ETF Trust 20260311 0 50.23 52.34 49.735 51.09 644838 51.09 up up correct
FBND.US Fidelity Total Bond ETF 20260311 0 46.08 46.13 45.9397 45.96 2264214 45.96 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260311 0 199.25 200.785 198.35 199.26 52676 199.26 up up correct
FCG.US First Trust Natural Gas ETF 20260311 0 28.29 29.14 28.29 29.11 926572 29.11 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260311 0 72.19 72.55 71.76 72.11 110596 72.11 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260311 0 47.68 47.68 47.42 47.48 28255 47.48 down down correct
FDD.US First Trust Exchange 20260311 0 17.8 17.8699 17.72 17.81 151661 17.81 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260311 0 48.96 49.0251 48.91 48.97 66102 48.97 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260311 0 97.76 98.4 96.825 97.29 68458 97.29 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260311 0 49.7 49.88 49.54 49.88 1226422 49.88 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260311 0 67.06 67.06 66.6692 66.89 45348 66.89 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260311 0 82.27 82.27 81.3 81.95 3507 81.95 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260311 0 83.05 83.45 82.71 83.0576 50051 83.0576 up up correct
FDN.US First Trust Exchange 20260311 0 246.02 248.36 243.86 245.44 283100 245.44 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260311 0 60.84 60.95 60.55 60.7503 14234 60.7503 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260311 0 57.43 57.43 56.905 57.17 807441 57.17 down up incorrect
FEDM.US FEDM 20260311 0 59.96 60.09 59.828 59.8825 5635 59.8825 down down correct
FEIG.US FEIG 20260311 0 41.04 41.04 40.82 40.9502 6097 40.9502 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260311 0 30.86 31.655 30.86 31.63 2563082 31.63 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260311 0 52.46 52.76 52.25 52.56 39300 52.56 up up correct
FEUS.US FEUS 20260311 0 72.54 72.5454 72.5 72.5454 8949 72.5454 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260311 0 63.69 64.2 63.385 63.87 1897575 63.87 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260311 0 22.2 22.2 22.1882 22.1882 900 22.1882 down down correct
FFND.US Northern Lights Fund Trust II 20260311 0 29.99 29.99 29.84 29.93 16787 29.93 down down correct
FFTY.US Innovator ETFs Trust 20260311 0 38.19 38.28 37.46 37.97 50929 37.97 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260311 0 31.93 32.07 31.75 32.01 184741 32.01 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260311 0 73.1 73.176 72.6356 73.01 74130 73.01 down down correct
FIDI.US Fidelity International High Dividend ETF 20260311 0 27.35 27.53 27.35 27.494 81892 27.494 up up correct
FIDU.US Fidelity Covington Trust 20260311 0 90.63 91.05 89.94 90.7 93734 90.7 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260311 0 6.87 7.06 6.8 6.915 14890 6.915 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260311 0 43.53 43.53 43.31 43.32 70398 43.32 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260311 0 26.125 26.3083 26 26.18 89940 26.18 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260311 0 25.91 25.91 25.79 25.81 75951 25.81 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260311 0 89.45 90.68 89.45 90.2351 9927 90.2351 up up correct
FIVA.US Fidelity International Value Factor ETF 20260311 0 35.62 35.76 35.42 35.69 139183 35.69 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260311 0 68.19 69.065 68.19 68.5323 56236 68.5323 up up correct
FIW.US First Trust Exchange 20260311 0 106.58 106.605 105.595 106.43 88805 106.43 down down correct
FLAU.US Franklin FTSE Australia ETF 20260311 0 34.388 34.43 34.1616 34.4014 6030 34.4014 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260311 0 31.86 31.96 31.52 31.84 10700 31.84 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260311 0 23.3 23.59 23.15 23.345 1082708 23.345 up up correct
FLCA.US Franklin Templeton ETF Trust 20260311 0 50.47 50.69 50.22 50.37 204595 50.37 down down correct
FLCB.US Franklin Templeton ETF Trust 20260311 0 21.63 21.69 21.57 21.58 279456 21.58 down down correct
FLCH.US Franklin FTSE China ETF 20260311 0 23.4 23.41 23.25 23.3 60800 23.3 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260311 0 21.56 21.56 21.43 21.47 129352 21.47 down down correct
FLEE.US Franklin FTSE Europe ETF 20260311 0 36.96 37.14 36.83 36.997 9400 36.997 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260311 0 35.32 35.43 35.0916 35.33 335766 35.33 up up correct
FLGR.US Franklin FTSE Germany ETF 20260311 0 32.16 32.25 32.051 32.11 3895 32.11 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260311 0 20.532 20.535 20.49 20.51 36360 20.51 down down correct
FLIN.US Franklin FTSE India ETF 20260311 0 35.27 35.39 35.085 35.12 1039781 35.12 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20260311 0 40.54 40.84 40.45 40.84 37700 40.84 up down incorrect
FLJP.US Franklin FTSE Japan ETF 20260311 0 36.52 36.9 36.375 36.68 911062 36.68 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260311 0 42.55 43.335 42.24 43.04 352100 43.04 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260311 0 27.77 28.0001 27.6207 27.83 110989 27.83 up up correct
FLLV.US Franklin Templeton ETF Trust 20260311 0 65.166 65.4 65.085 65.4 6833 65.4 up up correct
FLMB.US Franklin Liberty Federal Tax 20260311 0 23.91 23.91 23.83 23.83 11170 23.83 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260311 0 25.11 25.13 25.04 25.05 698367 25.05 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260311 0 36.47 36.7 36.19 36.494 28259 36.494 up up correct
FLRG.US Fidelity Covington Trust 20260311 0 37.87 37.9299 37.72 37.851 9120 37.851 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260311 0 30.76 30.76 30.73 30.74 1034370 30.74 down down correct
FLRT.US Pacer Funds Trust 20260311 0 46.14 46.19 46.14 46.17 72127 46.17 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260311 0 32.8 32.96 32.8 32.816 1608 32.816 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260311 0 27.19 27.42 27.17 27.21 66500 27.21 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260311 0 41.54 41.625 41.43 41.616 11124 41.616 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260311 0 50.76 50.76 50.53 50.545 60730 50.545 down down correct
FLTR.US VanEck Vectors ETF Trust 20260311 0 25.51 25.51 25.48 25.5 547234 25.5 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260311 0 69.39 70.01 69.12 69.67 640100 69.67 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260311 0 25.01 25.01 24.9731 24.975 54242 24.975 down up incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260311 0 7.65 8.7 7.65 8.69 139559 8.69 up down incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260311 0 57.86 58.02 57.36 58.02 21500 58.02 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260311 0 50.5924 51.33 50.54 50.799 13845 50.799 up up correct
FMNY.US First Trust Exchange 20260311 0 26.95 26.95 26.82 26.8508 2979 26.8508 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260311 0 11.73 11.78 11.62 11.678 5500 11.678 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260311 0 70.98 71.18 69.915 70.54 167884 70.54 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260311 0 32.79 32.9251 32.55 32.8 803460 32.8 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260311 0 27.5 27.6461 27.4439 27.577 82760 27.577 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260311 0 47.08 47.29 46.795 47.19 140678 47.19 up up correct
FNDE.US Schwab Strategic Trust 20260311 0 38.46 38.72 38.35 38.57 1067700 38.57 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260311 0 49.06 49.43 48.945 49.33 1592312 49.33 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260311 0 28.21 28.3339 28.12 28.26 9271553 28.26 up up correct
FNGD.US MicroSectors FANG+ Index 20260311 0 59.37 60.98 58.16 60.07 398146 60.07 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260311 0 184.18 184.79 180.5 182.02 4835 182.02 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260311 0 104.32 105.2 102.36 103.2 9751 103.2 down down correct
FNGS.US MicroSectors FANG+ ETN 20260311 0 65 65.33 64.32 64.76 83182 64.76 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260311 0 20.71 21.045 20.06 20.43 3968628 20.43 down down correct
FORH.US ETF Opportunities Trust 20260311 0 25.158 25.158 25.158 25.158 100 25.158
FPE.US First Trust Preferred Securities and Income ETF 20260311 0 18.11 18.145 18.07 18.1 1202236 18.1 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260311 0 19.29 19.33 19.28 19.29 484165 19.29
FPX.US First Trust US Equity Opportunities ETF 20260311 0 164.32 165.04 163.1 163.99 21602 163.99 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260311 0 75.62 75.66 75.0301 75.39 73000 75.39 down up incorrect
FREL.US Fidelity Covington Trust 20260311 0 28.28 28.28 28.0301 28.11 158957 28.11 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260311 0 29.6 29.6 29.33 29.402 89415 29.402 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260311 0 19.97 20.0999 19.9002 20.02 18710 20.02 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260311 0 44.23 44.33 44.155 44.19 133769 44.19 down down correct
FSIG.US First Trust Exchange 20260311 0 19.09 19.09 19.05 19.06 415413 19.06 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260311 0 20.16 20.16 20.12 20.13 98731 20.13 down down correct
FSMD.US Fidelity Covington Trust 20260311 0 45.13 45.3157 44.8 45.13 79386 45.13
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260311 0 54.24 54.24 53.46 53.71 305602 53.71 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260311 0 219.12 220.79 217.61 219.09 417436 219.09 down down correct
FTSD.US Franklin ETF Trust 20260311 0 90.89 90.89 90.75 90.75 37414 90.75 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260311 0 20.11 20.12 20.105 20.12 239537 20.12 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260311 0 59.88 59.88 59.265 59.48 193526 59.48 down down correct
FVAL.US Fidelity Value Factor ETF 20260311 0 71.89 72.02 71.4475 71.84 50469 71.84 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260311 0 48.3 48.31 47.885 48.04 776676 48.04 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260311 0 70.85 71.17 70.72 70.85 36261 70.85
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260311 0 128.96 129.06 128.89 128.9936 4681 128.9936 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260311 0 71.91 71.98 71.84 71.92 20975 71.92 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260311 0 65.48 65.75 65.02 65.27 14464 65.27 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260311 0 106.92 107.16 106.69 106.79 260149 106.79 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260311 0 113.37 113.495 113.12 113.23 76182 113.23 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260311 0 65.57 65.57 64.72 65.05 13983 65.05 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260311 0 110.1488 110.6795 110.03 110.3046 13845 110.3046 up up correct
FXI.US iShares Trust 20260311 0 36.43 36.5 36.19 36.4 24779800 36.4 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260311 0 163.91 165.1254 163.16 163.92 11622 163.92 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260311 0 20.19 20.745 20.19 20.73 713709 20.73 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260311 0 57.05 57.11 56.22 56.63 226556 56.63 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260311 0 20.06 20.24 20 20.05 2540 20.05 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260311 0 49.72 49.86 49.475 49.62 200293 49.62 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260311 0 57.97 58.02 57.78 57.78 138070 57.78 down down correct
FXZ.US First Trust Exchange 20260311 0 74.93 75.9 74.69 75.85 12253 75.85 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260311 0 50.66 50.68 50.45 50.564 4264 50.564 down down correct
GAMR.US ETF Managers Trust 20260311 0 79.34 79.9202 79.29 79.9202 419 79.9202 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260311 0 100.02 100.02 100.01 100.02 927616 100.02
GBUG.US iPath Gold ETN 20260311 0 51.81 51.81 50.17 50.92 66964 50.92 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260311 0 24.21 24.45 24.0706 24.39 56112 24.39 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260311 0 41.54 41.56 41.4547 41.4694 33746 41.4694 down down correct
GDMA.US Alpha Architect ETF Trust 20260311 0 41.1901 41.3 41.18 41.27 1187 41.27 up up correct
GDOC.US Goldman Sachs ETF Trust 20260311 0 33.085 33.225 33.085 33.225 200 33.225 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260311 0 102.05 102.16 99.14 101.36 19278301 101.36 down down correct
GDXD.US MicroSectors Gold Miners 20260311 0 34.24 37.0615 34.19 34.97 831314 34.97 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260311 0 137 137.29 132.43 135.36 4227800 135.36 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260311 0 313.1 313.1 285 304.99 894808 304.99 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260311 0 44.43 44.82 44.26 44.56 116764 44.56 up up correct
GGRW.US Gabelli ETFs Trust 20260311 0 34.14 34.201 34.14 34.201 200 34.201 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260311 0 44.94 44.94 44.7815 44.785 4710 44.785 down down correct
GIGB.US Goldman Sachs ETF Trust 20260311 0 46.05 46.0538 45.86 45.92 46030 45.92 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260311 0 75.97 76.14 75.6623 75.87 182159 75.87 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260311 0 71 71.3401 71 71.3401 2416 71.3401 up up correct
GLD.US SPDR Gold Trust 20260311 0 476.13 477.45 473.13 476.24 7522851 476.24 up up correct
GLDM.US World Gold Trust 20260311 0 102.56 102.83 101.91 102.59 2825769 102.59 up up correct
GLDX.US USCF ETF Trust 20260311 0 41.175 41.27 41.12 41.2694 12588 41.2694 up up correct
GLIN.US VanEck Vectors ETF Trust 20260311 0 43.72 43.86 43.43 43.43 17124 43.43 down down correct
GLL.US ProShares Trust II 20260311 0 16.89 17.09 16.79 16.88 2920876 16.88 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260311 0 38.29 38.32 38.02 38.15 17114 38.15 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260311 0 245.19 245.53 242.67 244.89 63500 244.89 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260311 0 142.35 142.42 142 142.16 1500 142.16 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260311 0 72.59 73.635 72.41 73.62 152021 73.62 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260311 0 50.04 50.04 48.4951 49.55 23986 49.55 down up incorrect
GOEX.US Global X Funds 20260311 0 97.07 97.07 93.21 94.75 15162 94.75 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260311 0 62.59 62.59 62.12 62.2051 6284 62.2051 down down correct
GREK.US Global X MSCI Greece ETF 20260311 0 66.75 66.81 66.016 66.58 76152 66.58 down down correct
GRN.US iPath Series B Carbon ETN 20260311 0 28.224 28.224 28.224 28.224 100 28.224
GRNB.US VanEck Vectors ETF Trust 20260311 0 24.17 24.17 24.1202 24.14 17100 24.14 down down correct
GSEU.US Goldman Sachs ETF Trust 20260311 0 45.93 46.17 45.7659 46.0485 7977 46.0485 up up correct
GSG.US iShares S&P GSCI Commodity 20260311 0 29.48 29.905 28.96 29.89 1269945 29.89 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260311 0 43.86 44.17 43.715 44.02 383672 44.02 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260311 0 47.49 47.5005 47.49 47.5005 672 47.5005 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260311 0 48.99 49.3198 48.99 49.2448 4423 49.2448 up up correct
GSLC.US Goldman Sachs ETF Trust 20260311 0 130.18 130.58 129.36 129.93 237133 129.93 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260311 0 36.59 36.6978 36.59 36.6978 1410 36.6978 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260311 0 75.43 76.18 75.1 75.7073 57787 75.7073 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260311 0 50.26 50.26 50.25 50.25 1876120 50.25 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260311 0 41.94 42.0708 41.8765 42.0708 5085 42.0708 up up correct
GTO.US Invesco Total Return Bond ETF 20260311 0 47.37 47.37 47.23 47.24 110257 47.24 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260311 0 53.81 54.61 53.65 54.59 521973 54.59 up up correct
GURU.US Global X Guru Index ETF 20260311 0 60.21 60.21 59.61 59.9372 1397 59.9372 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260311 0 33.97 36.39 33.925 36.29 2273000 36.29 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260311 0 151.92 152.14 150.73 151.33 11655 151.33 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260311 0 43.65 43.9064 43.485 43.818 45159 43.818 up up correct
GXC.US SPDR Index Shares Funds 20260311 0 97.48 97.48 96.68 97.21 14700 97.21 down up incorrect
GXG.US Global X MSCI Colombia ETF 20260311 0 38.64 39.195 38.53 38.71 465133 38.71 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260311 0 13.99 14 13.9 13.97 3500 13.97 down up incorrect
HACK.US ETF Series Solutions 20260311 0 77.84 78.92 77.84 78.44 64590 78.44 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260311 0 33.99 34.1775 33.99 34.1775 717 34.1775 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260311 0 70.9 71.71 70.64 71.71 21104 71.71 up up correct
HAUZ.US DBX ETF Trust 20260311 0 23.83 23.95 23.7201 23.79 60708 23.79 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260311 0 41.38 41.5 41.3 41.4925 18359 41.4925 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260311 0 32.24 32.41 32.16 32.33 123383 32.33 up up correct
HDG.US ProShares Hedge Replication ETF 20260311 0 52.1719 52.1719 52.1719 52.1719 14 52.1719
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260311 0 17.65 17.89 17.61 17.79 352696 17.79 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260311 0 17.85 17.85 17.689 17.689 500 17.6063 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260311 0 36.9 37.0678 36.9 37.0678 1260 37.0678 up up correct
HDV.US iShares Core High Dividend ETF 20260311 0 135.2 135.43 134.575 135.39 472070 135.39 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260311 0 53 53.3055 52.89 53.13 15634 53.13 up up correct
HEQT.US Simplify Exchange Traded Funds 20260311 0 32.206 32.23 32.055 32.13 36015 32.13 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260311 0 56.73 57.12 56.57 57.04 31743 57.04 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260311 0 44.28 44.5699 44.21 44.536 23709 44.536 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260311 0 34.17 34.45 34.1 34.37 250628 34.37 up up correct
HHH.US ETF Managers Trust 20260311 0 64.75 64.79 62.88 63.47 853597 63.47 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260311 0 66.73 68 64.8182 66.41 62715 66.41 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260311 0 44.79 46.16 44.0301 45.23 88100 45.23 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260311 0 11.7 11.79 11.68 11.76 51286 11.76 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260311 0 39.37 39.37 39.2401 39.31 32777 39.31 down down correct
HOLD.US AdvisorShares Trust 20260311 0 31.8699 31.8699 31.8699 31.8699 9 31.8699
HOMZ.US ETF Series Solutions 20260311 0 44.25 44.25 43.99 43.99 2251 43.99 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260311 0 40.22 40.365 40.125 40.3623 277438 40.3623 up up correct
HTAB.US Hartford Exchange 20260311 0 19.23 19.2499 19.195 19.2012 130157 19.2012 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260311 0 33.3004 33.5619 33.3004 33.5619 1006 33.5619 up up correct
HTRB.US Hartford Total Return Bond ETF 20260311 0 34.11 34.125 34.032 34.04 940677 34.04 down down correct
HTUS.US Exchange Traded Concepts Trust 20260311 0 39.6785 39.6785 39.38 39.4307 2995 39.4307 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260311 0 39.3 39.385 39.21 39.3428 5862 39.3428 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260311 0 46.78 46.81 46.68 46.7045 15844 46.7045 down down correct
HYDW.US DBX ETF Trust 20260311 0 46.91 46.91 46.76 46.775 3772 46.775 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260311 0 20.06 20.135 19.91 19.96 185152 19.96 down down correct
HYG.US iShares Trust 20260311 0 79.99 80.04 79.805 79.86 59983500 79.86 down down correct
HYGH.US iShares U.S. ETF Trust 20260311 0 85.57 85.6799 85.37 85.55 24027 85.55 down down correct
HYGV.US FlexShares Trust 20260311 0 40.27 40.3 40.205 40.22 97859 40.22 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260311 0 36.55 36.58 36.4801 36.5 1201959 36.5 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260311 0 25.16 25.16 25.043 25.05 697543 25.05 down down correct
HYS.US PIMCO 0 20260311 0 93.64 93.67 93.29 93.39 107109 93.39 down down correct
HYTR.US CP High Yield Trend ETF 20260311 0 21.65 21.65 21.595 21.615 73400 21.5104 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260311 0 41.81 41.82 41.72 41.7558 9539 41.7558 down down correct
IAI.US iShares U.S. Broker 20260311 0 166.42 167.14 163.26 165.49 75368 165.49 down down correct
IAK.US iShares U.S. Insurance ETF 20260311 0 132.05 132.05 130.26 130.66 176792 130.66 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260311 0 31.24 31.28 31.2008 31.23 6855 31.23 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260311 0 53.74 53.9 52.83 53.33 376810 53.33 down down correct
IAU.US iShares Gold Trust 20260311 0 97.52 97.805 96.92 97.55 5155528 97.55 up up correct
IAUM.US iShares® Gold Trust Micro 20260311 0 51.64 51.795 51.33 51.67 2237430 51.67 up up correct
IBD.US Northern Lights Fund Trust IV 20260311 0 24.09 24.11 23.945 24.01 41158 24.01 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260311 0 24.21 24.21 24.2 24.2 476586 24.2 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260311 0 24.23 24.2464 24.22 24.23 398506 24.23
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260311 0 25.37 25.384 25.34 25.355 541614 25.355 down down correct
IBDU.US iShares Trust 20260311 0 23.34 23.35 23.3011 23.32 750975 23.32 down down correct
IBDV.US iShares Trust 20260311 0 22.03 22.03 21.955 21.97 727595 21.97 down down correct
IBDW.US iShares Trust 20260311 0 21.07 21.0975 21.01 21.03 582407 21.03 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260311 0 31.5 31.56 31.35 31.41 234154 31.41 down up incorrect
IBUY.US Amplify Online Retail ETF 20260311 0 64.83 65.05 64.12 64.6126 18101 64.6126 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260311 0 85.17 85.76 84.845 85.42 1819117 85.42 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260311 0 36.89 37.16 36.73 37.01 56867 37.01 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260311 0 35.26 35.26 35.03 35.18 24315 35.18 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260311 0 56.68 57 56.44 56.82 542754 56.82 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260311 0 29.77 30.06 29.7211 29.96 21012 29.96 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260311 0 40.87 41.1684 39.7271 41.054 19991 41.054 up up correct
IDRV.US iShares Trust 20260311 0 38.35 38.79 38.294 38.51 7723 38.51 up up correct
IDU.US iShares U.S. Utilities ETF 20260311 0 117.63 117.63 116.52 116.85 90525 116.85 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260311 0 14.19 14.27 14.15 14.23 17742 14.23 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260311 0 72.09 72.625 71.7 72.27 12344890 72.27 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260311 0 71.58 72.1 71.3897 71.87 1306533 71.87 up up correct
IEV.US iShares Trust 20260311 0 69.03 69.51 68.75 69.24 233551 69.24 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260311 0 27.45 27.95 27.205 27.81 278579 27.81 up down incorrect
IFED.US IFED 20260311 0 42.903 42.903 42.903 42.903 100 42.903
IG.US Principal Exchange 20260311 0 20.74 20.75 20.6661 20.685 23333 20.685 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260311 0 24.09 24.09 23.94 23.96 43088 23.96 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260311 0 50.05 50.05 49.535 49.64 2425078 49.64 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260311 0 125.62 126.51 124.77 125.53 496665 125.53 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260311 0 44.78 45.37 44.49 44.83 166996 44.83 up up correct
IHDG.US WisdomTree Trust 20260311 0 49.13 49.46 49.085 49.37 284023 49.37 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260311 0 88.28 88.62 87.85 88.4 27556 88.4 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260311 0 44.06 44.23 43.84 44.15 182401 44.15 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260311 0 56.42 56.42 55.41 56.28 2472162 56.28 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260311 0 21.79 21.79 21.6801 21.695 1406 21.695 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260311 0 24.81 24.81 24.7499 24.75 11498 24.75 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260311 0 36.25 36.61 36.25 36.54 17843 36.54 up up correct
IJH.US iShares Trust 20260311 0 68.26 68.7601 67.9 68.37 16592039 68.37 up up correct
IJJ.US iShares S&P Mid 20260311 0 132.89 133.49 132 132.96 113045 132.96 up up correct
IJK.US iShares S&P Mid 20260311 0 102.52 103.38 101.96 102.78 187259 102.78 up up correct
IJR.US iShares Core S&P Small 20260311 0 124.25 125.01 123.43 124.52 7254363 124.52 up up correct
IJS.US iShares S&P Small 20260311 0 117.65 118.2099 116.8 118 163585 118 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260311 0 33.94 34.05 33.88 34.0296 13166 34.0296 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260311 0 93.55 93.635 93.06 93.44 26292 93.44 down down correct
ILCG.US iShares Morningstar Growth ETF 20260311 0 101.36 101.515 100.62 101.12 53475 101.12 down down correct
ILCV.US iShares Morningstar Value ETF 20260311 0 95.26 95.49 94.78 95.1392 33888 95.1392 down down correct
ILDR.US First Trust Exchange 20260311 0 31.47 31.72 31.23 31.43 35895 31.43 down down correct
ILF.US iShares Latin America 40 ETF 20260311 0 34.865 35.21 34.59 34.93 2495134 34.93 up up correct
ILTB.US iShares Trust 20260311 0 49.57 49.57 49.14 49.26 32901 49.26 down down correct
IMCB.US iShares Morningstar Mid 20260311 0 85.02 85.385 84.62 84.97 19764 84.97 down down correct
IMCG.US iShares Morningstar Mid 20260311 0 81.44 81.66 80.79 81.34 331889 81.34 down up incorrect
IMTB.US iShares Core 5 20260311 0 44.2 44.2399 44.01 44.015 14930 44.015 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260311 0 49.31 49.68 49.135 49.46 832185 49.46 up up correct
INCO.US Columbia India Consumer ETF 20260311 0 58.93 59.09 58.54 58.73 91138 58.73 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260311 0 47.18 47.19 46.47 46.47 28832 46.47 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260311 0 39.15 39.15 38.66 38.66 9967 38.66 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260311 0 52.69 53.01 52.4401 53 137382 53 up up correct
INKM.US SSGA Active Trust 20260311 0 34.15 34.15 34.1218 34.1218 909 34.1218 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260311 0 24.25 24.2551 24.18 24.24 165073 24.24 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260311 0 39.2 39.48 39.09 39.41 321518 39.41 up up correct
IOCT.US Innovator ETFs Trust 20260311 0 35.37 35.42 35.3 35.4049 4558 35.4049 up up correct
IOO.US iShares Global 100 ETF 20260311 0 125.52 126.16 124.9194 125.61 158311 125.61 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260311 0 77.94 78.53 77.5866 78.17 65587 78.17 up up correct
IPAY.US ETF Series Solutions 20260311 0 44.97 45.45 44.65 44.99 6425 44.99 up up correct
IPO.US Renaissance IPO ETF 20260311 0 43.44 44 43.3101 43.8 18624 43.8 up up correct
IPOS.US Renaissance International IPO ETF 20260311 0 19.07 19.12 19.07 19.11 4454 19.11 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260311 0 32.15 32.33 32.02 32.22 488530 32.22 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260311 0 38.56 38.56 37.795 38.55 4069 38.55 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260311 0 46.78 47.09 46.625 46.91 2430198 46.91 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260311 0 36.53 36.61 36.24 36.4526 12469 36.4526 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260311 0 53.3599 53.44 53.15 53.3838 10260 53.3838 up up correct
ISCB.US iShares Morningstar Small 20260311 0 66.3155 66.4728 65.85 66.12 4174 66.12 down down correct
ISCF.US iShares Trust 20260311 0 43.09 43.31 42.87 43.186 71824 43.186 up up correct
ISCG.US iShares Morningstar Small 20260311 0 56.43 56.645 56.0601 56.44 69709 56.44 up up correct
ISCV.US iShares Morningstar Small 20260311 0 69.75 70.02 69.3801 69.9 14587 69.9 up up correct
ISRA.US VanEck Vectors Israel ETF 20260311 0 63.1399 63.1399 62.7 62.98 6438 62.98 down down correct
ISWN.US Amplify ETF Trust 20260311 0 22.04 22.04 21.98 22.0143 1415 22.0143 down down correct
ITAN.US Alpha Architect ETF Trust 20260311 0 36.86 36.86 36.4601 36.65 5730 36.65 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260311 0 58.28 58.64 58.09 58.2306 4392 58.2306 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260311 0 147.91 148.47 147.005 147.69 7670813 147.69 down down correct
IVE.US iShares Trust 20260311 0 215.37 215.63 213.96 214.76 622963 214.76 down down correct
IVES.US ETF Managers Trust 20260311 0 30.51 30.9599 30.3745 30.63 559567 30.63 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260311 0 39.85 40.15 39.745 40.06 863221 40.06 up up correct
IVOG.US Vanguard S&P Mid 20260311 0 127.42 128.295 126.73 127.71 9173 127.71 up up correct
IVOL.US Krane Shares Trust 20260311 0 18.9 18.92 18.865 18.88 154556 18.88 down down correct
IVOO.US Vanguard Admiral Funds 20260311 0 115.72 116.37 115.07 115.84 106601 115.84 up up correct
IVOV.US Vanguard S&P Mid 20260311 0 101.83 102.03 101.415 102 23357 102 up up correct
IVV.US iShares Core S&P 500 ETF 20260311 0 680.62 683.14 676.38 679.39 8208080 679.39 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260311 0 120.08 120.81 119.29 119.93 5399676 119.93 down up incorrect
IWB.US iShares Russell 1000 ETF 20260311 0 371.19 372.38 368.74 370.42 1487777 370.42 down up incorrect
IWC.US iShares Micro 20260311 0 165.29 167.15 163.88 165.97 54732 165.97 up up correct
IWD.US iShares Russell 1000 Value ETF 20260311 0 217.81 218.29 216.56 217.58 4034209 217.58 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260311 0 50.687 50.687 50.687 50.687 100 50.687
IWF.US iShares Russell 1000 Growth ETF 20260311 0 452.57 455.24 449.08 451.32 2836915 451.32 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260311 0 51.12 51.346 51.12 51.346 100 51.346 up up correct
IWL.US iShares Russell Top 200 ETF 20260311 0 168 168.4 166.975 167.7 39668 167.7 down down correct
IWM.US iShares Trust 20260311 0 252.34 254.38 250.58 252.85 50418070 252.85 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260311 0 23.96 24.2206 23.96 24.2206 205 24.2206 up up correct
IWN.US iShares Russell 2000 Value ETF 20260311 0 190.11 191.4 188.92 190.49 892117 190.49 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260311 0 323.84 326.72 321.955 324.87 409228 324.87 up up correct
IWP.US iShares Russell Mid 20260311 0 133.43 133.75 132.0601 132.99 604551 132.99 down down correct
IWR.US iShares Russell Mid 20260311 0 99.01 99.4161 98.405 98.96 3246703 98.96 down down correct
IWS.US iShares Russell Mid 20260311 0 147.49 148 146.625 147.45 235222 147.45 down down correct
IWV.US iShares Russell 3000 ETF 20260311 0 384.87 386.26 382.51 384.31 111554 384.31 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260311 0 94.75 94.81 94.13 94.55 271701 94.55 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260311 0 264.45 265.86 262.33 263.56 287292 263.56 down down correct
IXC.US iShares Global Energy ETF 20260311 0 52.1 53.34 52.1 53.3 399844 53.3 up up correct
IXG.US iShares Global Financials ETF 20260311 0 114.49 114.95 113.9 114.6 12820 114.6 up up correct
IXJ.US iShares Global Healthcare ETF 20260311 0 96.36 96.575 95.8 96.3 95946 96.3 down up incorrect
IXN.US iShares Global Tech ETF 20260311 0 106.12 106.855 105.43 106.23 86524 106.23 up down incorrect
IXP.US iShares Global Comm Services ETF 20260311 0 121.27 121.59 120.57 120.96 15415 120.96 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260311 0 100.84 101.35 99.81 100.22 196551 100.22 down up incorrect
IYE.US iShares U.S. Energy ETF 20260311 0 58.71 60.26 58.71 60.21 1444811 60.21 up down incorrect
IYF.US iShares U.S. Financials ETF 20260311 0 118.7 118.96 116.98 118.05 424152 118.05 down down correct
IYG.US iShares U.S. Financial Services ETF 20260311 0 83.44 83.75 82.29 82.99 128368 82.99 down down correct
IYH.US iShares U.S. Healthcare ETF 20260311 0 63.88 64.01 63.515 63.88 523996 63.88
IYK.US iShares U.S. Consumer Goods ETF 20260311 0 73.15 73.15 71.9 72.54 437000 72.54 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260311 0 176.5 177.86 174.9631 177.86 36159 177.86 up up correct
IYR.US iShares U.S. Real Estate ETF 20260311 0 98.61 98.71 97.73 98.01 8628945 98.01 down down correct
IYW.US iShares U.S. Technology ETF 20260311 0 192.84 194.24 191.38 192.67 2299054 192.67 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260311 0 164.81 164.975 163.96 164.43 16065 164.43 down down correct
JAAA.US Janus Detroit Street Trust 20260311 0 50.46 50.48 50.44 50.44 7044114 50.44 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260311 0 46.38 46.3804 46.243 46.31 17486 46.31 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260311 0 54.45 54.45 54.25 54.3614 1595 54.3614 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260311 0 29.28 31.29 29.28 30.06 726941 30.06 up down incorrect
JEPI.US J.P. Morgan Exchange 20260311 0 58.21 58.23 57.75 57.96 7138603 57.96 down up incorrect
JETS.US U.S. Global Jets ETF 20260311 0 25.41 25.57 24.96 25.22 5168759 25.22 down up incorrect
JHCB.US John Hancock Exchange 20260311 0 21.5 21.5 21.32 21.33 68534 21.33 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260311 0 35.23 35.49 35.18 35.4 13548 35.4 up down incorrect
JHMB.US John Hancock Exchange 20260311 0 22.3 22.3 22.13 22.2054 56295 22.2054 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260311 0 42.78 43.13 42.6801 43.01 93624 43.01 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260311 0 80.56 80.66 80.0861 80.37 21380 80.37 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260311 0 68.04 68.33 67.6007 67.99 142528 67.99 down down correct
JHMU.US John Hancock Exchange 20260311 0 26.42 26.42 26.35 26.3723 482 26.3723 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260311 0 43.29 43.495 43.0605 43.49 29023 43.49 up up correct
JIG.US J.P. Morgan Exchange 20260311 0 77.64 78.03 77.17 77.83 19727 77.83 up up correct
JIGB.US J.P. Morgan Exchange 20260311 0 45.45 45.45 45.3725 45.3908 1974 45.3908 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260311 0 93.58 93.635 93.06 93.44 26292 93.44 down down correct
JKE.US iShares Morningstar Growth ETF 20260311 0 101.245 101.515 100.62 101.12 53475 101.12 down down correct
JKF.US iShares Morningstar Value ETF 20260311 0 95.49 95.49 94.78 95.1392 33888 95.1392 down down correct
JKG.US iShares Morningstar Mid 20260311 0 84.825 85.385 84.62 84.97 19764 84.97 up up correct
JKJ.US iShares Morningstar Small 20260311 0 66.3155 66.4728 65.85 66.12 4174 66.12 down down correct
JKK.US iShares Morningstar Small 20260311 0 56.245 56.645 56.0601 56.44 69709 56.44 up up correct
JMBS.US Janus Henderson Mortgage 20260311 0 45.7 45.74 45.59 45.61 935760 45.61 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260311 0 70.06 70.27 69.69 69.96 50908 69.96 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260311 0 96.24 96.315 96.055 96.11 11885510 96.11 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260311 0 272.05 272.05 253.63 265.72 256100 265.72 down down correct
JOJO.US Tidal ETF Trust 20260311 0 15.75 15.75 15.6605 15.6605 1014 15.6605 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260311 0 61.25 62.65 60.88 61.15 637413 61.15 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260311 0 63.44 63.66 63.229 63.5146 9469 63.5146 up up correct
JPIE.US J.P. Morgan Exchange 20260311 0 46.2 46.235 46.1704 46.19 1261013 46.19 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260311 0 72.03 72.46 71.73 72.29 31743 72.29 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260311 0 40.06 40.1 39.93 39.93 16163 39.93 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260311 0 115.04 115.39 114.36 114.97 7569 114.97 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260311 0 52.67 52.88 52.2833 52.62 32110 52.62 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260311 0 132.33 132.33 131.65 132.25 3288 132.25 down down correct
JPXN.US iShares JPX 20260311 0 92.31 93.17 91.78 92.51 143110 92.51 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260311 0 63.26 63.39 62.805 63.08 483703 63.08 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260311 0 47.47 47.47 47.4219 47.44 131973 47.44 down down correct
JSTC.US Tidal ETF Trust 20260311 0 20.06 20.09 19.91 20.07 8573 20.07 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260311 0 61.078 61.078 61.078 61.078 300 61.078
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260311 0 96.31 96.31 95.565 95.8231 1549 95.8231 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260311 0 49.8633 50.08 49.6539 49.9 17354 49.9 up up correct
JXI.US iShares Global Utilities ETF 20260311 0 86.29 86.39 85.7243 86.05 14875 86.05 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260311 0 32.58 32.74 32.3001 32.74 9206 32.74 up up correct
KBA.US KraneShares Trust 20260311 0 30.8 30.87 30.66 30.79 44555 30.79 down down correct
KBE.US SPDR S&P Bank ETF 20260311 0 58.97 59.22 58.1 58.66 2432925 58.66 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260311 0 14.975 15 14.94 14.94 16846 14.94 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260311 0 138.92 139.38 136.37 138.22 25218 138.22 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260311 0 23.61 23.716 23.45 23.53 11900 23.53 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260311 0 41.71 41.945 41.5 41.66 14131 41.66 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260311 0 22.87 22.87 22.87 22.87 39 22.87
KGRN.US KraneShares MSCI China Clean Technology ETF 20260311 0 28.99 29.23 28.87 29.09 17300 29.09 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260311 0 24.42 24.42 24.398 24.405 2625 24.405 down up incorrect
KIE.US SPDR S&P Insurance ETF 20260311 0 55.97 55.97 55.1424 55.4 2147038 55.4 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260311 0 54.1 54.1 53.92 54.0558 2037 54.0558 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260311 0 27.54 27.83 27.54 27.83 329659 27.83 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260311 0 12.2199 12.2199 12.2199 12.2199 4 12.2199
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260311 0 119.78 119.78 119.7103 119.7103 604 119.7103 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260311 0 19.295 19.94 18.12 18.34 10369078 18.34 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260311 0 61.15 61.92 61.13 61.5 47483 61.5 up down incorrect
KONG.US ETF Opportunities Trust 20260311 0 30.7639 30.7639 30.7639 30.7639 0 30.7639
KORP.US American Century Diversified Corporate Bond ETF 20260311 0 47.04 47.04 46.835 46.8597 44787 46.8597 down up incorrect
KORU.US Direxion Shares ETF Trust 20260311 0 381.58 404 373.94 394.04 941058 394.04 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20260311 0 29.28 29.47 29.14 29.37 16451 29.37 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20260311 0 64.24 64.62 63.365 63.98 27142980 63.98 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260311 0 38.25 38.28 37.97 38.11 547775 38.11 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260311 0 19.84 19.96 19.73 19.82 274877 19.82 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260311 0 17.19 17.26 17.066 17.13 7700 17.13 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260311 0 25.8 25.8057 25.75 25.8057 3640 25.8057 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260311 0 30.74 30.75 30.255 30.49 19995200 30.49 down down correct
KXI.US iShares Global Consumer Staples ETF 20260311 0 69.16 69.16 68.49 68.69 60578 68.69 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260311 0 17.67 18.34 17.42 17.95 2828211 17.95 up up correct
LABU.US Direxion Shares ETF Trust 20260311 0 169.06 172.1 163.11 167.36 571278 167.36 down down correct
LCR.US Leuthold Core ETF 20260311 0 37.9295 37.9295 37.8299 37.9 3720 37.9 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260311 0 56.58 56.6 56.28 56.5292 17288 56.5292 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260311 0 73.1301 73.24 72.71 72.9558 27377 72.9558 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260311 0 95.89 95.89 95.7403 95.77 25874 95.77 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260311 0 41.68 41.78 41.535 41.59 84531 41.59 down down correct
LGH.US HCM Defender 500 Index ETF 20260311 0 60.55 60.81 60.13 60.44 20892 60.44 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260311 0 182.85 182.85 181.65 182.13 16021 182.13 down down correct
LGOV.US First Trust Exchange 20260311 0 21.9 21.91 21.7936 21.82 389426 21.82 down down correct
LIT.US Global X Funds 20260311 0 72.19 73.24 71.98 72.99 162398 72.99 up up correct
LOPP.US Gabelli ETFs Trust 20260311 0 35.36 35.36 35.045 35.1644 775 35.1644 down down correct
LOUP.US Innovator ETFs Trust 20260311 0 73.615 73.9627 73.115 73.67 3536 73.67 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260311 0 109.64 109.76 109.01 109.16 66524078 109.16 down up incorrect
LQDB.US iShares Trust 20260311 0 86.79 86.82 86.335 86.37 3615 86.37 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260311 0 92.19 92.19 91.71 91.78 45603 91.78 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260311 0 68.38 68.562 67.89 68.22 122328 68.22 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260311 0 42.26 42.501 42.0601 42.4079 2885 42.4079 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260311 0 45.84 45.92 45.825 45.91 2752 45.91 up down incorrect
LSAT.US Two Roads Shared Trust 20260311 0 38.98 39.1404 38.92 39.1404 2332 39.1404 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260311 0 27.83 27.83 27.38 27.6555 2956 27.6555 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260311 0 52.16 52.2 51.84 51.84 45438 51.84 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260311 0 54.04 54.183 54.04 54.183 200 54.183 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260311 0 20.69 20.73 20.66 20.73 5706 20.73 up up correct
MBOX.US Freedom Day Dividend ETF 20260311 0 37.04 37.1691 37.022 37.1691 1622 37.1691 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260311 0 20.79 20.8 20.725 20.7462 9060 20.7462 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260311 0 623.32 628 620.31 624.53 1096127 624.53 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260311 0 97.97 98.4699 97.3801 98.06 57967 98.06 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260311 0 85.54 85.89 84.99 85.58 114924 85.58 up up correct
META.US Roundhill Ball Metaverse ETF 20260311 0 654.76 659.12 648.36 654.86 8977162 654.86 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260311 0 29.21 29.4 28.62 29.33 37087 29.33 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260311 0 40.43 40.71 40.035 40.48 21568 40.48 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260311 0 25.56 25.63 25.48 25.6 6800 25.6 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260311 0 59.191 59.27 59.04 59.23 6499 59.23 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260311 0 247.52 248.115 245.85 246.97 85744 246.97 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260311 0 391.14 393.8 388.24 390.27 274330 390.27 down down correct
MGV.US Vanguard World Fund 20260311 0 147.62 148.015 147.03 147.7 277875 147.7 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260311 0 62.905 63.1 62.905 63.1 2200 63.1 up up correct
MIDE.US DBX ETF Trust 20260311 0 33.83 33.8827 33.8 33.8827 877 33.8827 up up correct
MIDU.US Direxion Shares ETF Trust 20260311 0 54 55.055 53.53 54.57 35924 54.57 up up correct
MINO.US PIMCO ETF Trust 20260311 0 45.61 45.61 45.46 45.4898 37055 45.4898 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260311 0 100.47 100.48 100.47 100.48 1737396 100.48 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260311 0 25 25.385 24.84 25.18 13171 25.18 up up correct
MLPA.US Global X MLP ETF 20260311 0 53.34 53.98 53.34 53.9 277621 53.9 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260311 0 28.6501 28.945 28.6501 28.9394 1779 28.9394 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260311 0 70.541 70.541 70.541 70.541 100 70.541
MLPX.US Global X MLP & Energy Infrastructure ETF 20260311 0 71.3 72.21 71.3 72.16 876186 72.16 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260311 0 24.08 24.12 24.0101 24.025 63836 24.025 down down correct
MMIT.US IndexIQ Active ETF Trust 20260311 0 24.46 24.4745 24.42 24.43 116400 24.43 down up incorrect
MMLG.US First Trust Exchange 20260311 0 33.3 33.46 32.97 33.1337 5664 33.1337 down up incorrect
MMSC.US MMSC 20260311 0 24.44 24.73 24.4204 24.49 7516 24.49 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260311 0 292.63 293.5072 291.37 292.4975 1074 292.4975 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20260311 0 36.19 36.24 36.04 36.12 38354 36.12 down up incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260311 0 82.59 83.78 82.4 83.78 408479 83.78 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260311 0 10.54 10.54 10.395 10.5 1855311 10.5 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260311 0 56.11 56.1898 56.11 56.1898 364 56.1898 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260311 0 3.81 3.89 3.73 3.85 7127857 3.85 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260311 0 44.629 44.63 44.47 44.505 2559 44.505 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260311 0 36.84 36.84 36.84 36.84 100 36.84
MUB.US iShares Trust 20260311 0 107.38 107.4258 107.135 107.24 2390447 107.24 down down correct
MUNI.US PIMCO ETF Trust 20260311 0 52.72 52.77 52.6 52.61 332834 52.61 down down correct
MUSI.US American Century Multisector Income ETF 20260311 0 43.9701 44.005 43.9278 43.96 41762 43.96 down down correct
MUST.US Columbia Multi 20260311 0 20.81 20.81 20.73 20.77 58333 20.77 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260311 0 14.283 14.299 13.77 13.77 2300 13.6824 down down correct
MVV.US ProShares Ultra MidCap400 20260311 0 73.67 74.45 72.8 73.69 9480 73.69 up up correct
MXI.US iShares Global Materials ETF 20260311 0 106.59 107.195 106.01 107.07 27947 107.07 up up correct
MYY.US ProShares Short MidCap400 20260311 0 17 17.13 16.98 17.0436 2641 17.0436 up up correct
MZZ.US ProShares UltraShort MidCap400 20260311 0 7.43 7.52 7.37 7.44 11684 7.44 up up correct
NACP.US Impact Shares Trust I 20260311 0 50.12 50.12 49.92 50.12 900 50.12
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260311 0 47.23 47.3 44.79 45.01 2651731 45.01 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260311 0 81.46 82.77 81.335 82.73 34741 82.73 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260311 0 35.5515 35.5515 35.5515 35.5515 80 35.5515
NERD.US Listed Funds Trust 20260311 0 21.437 21.437 21.437 21.437 156 21.437
NETL.US Fundamental Income Net Lease Real Estate ETF 20260311 0 26.09 26.13 25.8801 26.05 5870 26.05 down down correct
NFLT.US Virtus Newfleet Multi 20260311 0 23.07 23.07 22.99 23.01 113984 23.01 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260311 0 64.91 65.0507 64.6808 64.83 26225 64.83 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260311 0 142.61 143.96 140.21 141.12 269948 141.12 down down correct
NORW.US Global X MSCI Norway ETF 20260311 0 35.46 35.7094 35.29 35.7 130063 35.7 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260311 0 36.45 36.705 34.01 34.0675 25863 34.0675 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260311 0 32.1 35.8 32.1 35.75 192474 35.75 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260311 0 41.31 41.62 41.14 41.476 11800 41.476 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260311 0 45.09 45.31 44.9 45.101 16200 45.101 up up correct
NTSX.US WisdomTree Trust 20260311 0 54.47 54.49 54 54.47 102970 54.47
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260311 0 21.15 21.15 21.105 21.105 1964 21.105 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260311 0 22.385 22.385 22.315 22.325 53709 22.325 down up incorrect
NUGO.US Nushares ETF Trust 20260311 0 38.125 38.125 37.89 38.0141 1340 38.0141 down up incorrect
NUGT.US Direxion Shares ETF Trust 20260311 0 240.095 240.2 226.3 236.98 600916 236.98 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260311 0 21.36 21.36 21.32 21.33 24663 21.33 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260311 0 23.35 23.35 23.3331 23.335 2711 23.335 down down correct
NWLG.US Nuveen Winslow Large 20260311 0 35.6896 35.6896 35.6896 35.6896 9 35.6896
NYF.US iShares New York Muni Bond ETF 20260311 0 53.73 53.74 53.605 53.62 123674 53.62 down down correct
OALC.US Unified Series Trust 20260311 0 35.55 35.55 35.27 35.43 15995 35.43 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260311 0 28.7 28.7 28.642 28.642 164 28.642 down down correct
OCIO.US ClearShares OCIO ETF 20260311 0 34.98 34.99 34.98 34.9805 2342 34.9805 up up correct
OEF.US iShares S&P 100 ETF 20260311 0 334.1 335.53 331.75 333.47 778018 333.47 down down correct
OIH.US VanEck Vectors ETF Trust 20260311 0 377.99 387.35 375.6 385.02 306774 385.02 up up correct
OILU.US Bank of Montreal 20260311 0 40.26 43.62 40.26 43.62 285191 43.62 up up correct
OND.US ProShares Trust 20260311 0 34.8366 34.8366 34.8366 34.8366 73 34.8366
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260311 0 135.454 135.454 135.454 135.454 200 135.454
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260311 0 136.83 136.978 136.3141 136.6199 2889 136.6199 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260311 0 120.89 121.272 120.4403 121 9611 121 up up correct
ONLN.US ProShares Online Retail ETF 20260311 0 54.28 54.45 54.01 54.44 2397 54.44 up up correct
ONOF.US Global X Funds 20260311 0 36.77 37.29 36.77 37.1942 12552 37.1942 up up correct
OPER.US ETF Series Solutions 20260311 0 100.175 100.1825 100.16 100.175 3830 100.175
OUNZ.US VanEck Merk Gold Trust 20260311 0 49.86 49.98 49.54 49.86 620170 49.86
OVB.US Overlay Shares Core Bond ETF 20260311 0 20.71 20.76 20.6401 20.65 9462 20.65 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260311 0 30.13 30.27 30.06 30.1934 1778 30.1934 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260311 0 52.54 52.66 52.24 52.45 18548 52.45 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260311 0 39.12 39.12 38.9 38.9869 5874 38.9869 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260311 0 21.75 21.75 21.6834 21.6834 263 21.6834 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260311 0 36.5 36.75 36.5 36.6644 350 36.6644 up down incorrect
OVT.US Listed Funds Trust 20260311 0 22.045 22.0799 21.99 22.051 5579 22.051 up up correct
OWNS.US Impact Shares Trust I 20260311 0 17.62 17.62 17.56 17.564 6607 17.564 down down correct
PAB.US PGIM ETF Trust 20260311 0 42.7 42.72 42.6 42.6 12799 42.6 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260311 0 53.56 53.56 53.32 53.42 22639 53.42 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260311 0 149 150.59 147.58 149.24 187200 149.24 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260311 0 48.39 48.75 48.39 48.69 1441 48.69 up up correct
PBD.US Invesco Global Clean Energy ETF 20260311 0 17.68 17.9299 17.68 17.81 19492 17.81 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260311 0 78.64 78.71 78.03 78.26 6883 78.26 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260311 0 48.47 48.68 48.15 48.654 13993 48.654 up up correct
PBP.US Invesco Exchange 20260311 0 22.68 22.78 22.6403 22.68 54481 22.68
PBW.US Invesco WilderHill Clean Energy ETF 20260311 0 32.51 33.5 32.51 33.04 565635 33.04 up up correct
PCEF.US Invesco Exchange 20260311 0 19.4 19.5376 19.4 19.47 189877 19.47 up up correct
PCY.US Invesco Exchange 20260311 0 21.56 21.65 21.46 21.47 426784 21.47 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260311 0 44.48 44.76 44.27 44.53 35578 44.53 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260311 0 59.09 59.215 58.665 59 12069 59 down down correct
PEXL.US Pacer Funds Trust 20260311 0 61.256 61.2761 61.256 61.2761 426 61.2761 up up correct
PFFA.US ETFis Series Trust I 20260311 0 21.4 21.42 21.24 21.31 1081017 21.31 down down correct
PFFD.US Global X U.S. Preferred ETF 20260311 0 18.86 18.915 18.8 18.83 358244 18.83 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260311 0 8.25 8.29 8.2 8.2148 1849 8.118 down down correct
PFFR.US ETFis Series Trust I 20260311 0 17.88 17.88 17.71 17.71 14844 17.71 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260311 0 22.33 22.33 22.27 22.3 63272 22.3 down down correct
PFIG.US Invesco Exchange 20260311 0 24.15 24.1999 24.15 24.1594 9519 24.1594 up up correct
PFIX.US Simplify Exchange Traded Funds 20260311 0 44.44 46.03 44.44 45.85 632200 45.85 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260311 0 19.76 19.76 19.6 19.62 114401 19.62 down down correct
PFUT.US Putnam Sustainable Future ETF 20260311 0 24.23 24.26 24.11 24.22 4252 24.22 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260311 0 18.04 18.095 17.995 18.02 653673 18.02 down down correct
PGF.US Invesco Financial Preferred ETF 20260311 0 14.22 14.2699 14.19 14.19 98425 14.19 down down correct
PGHY.US Invesco Exchange 20260311 0 19.83 19.87 19.74 19.76 73374 19.76 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260311 0 42.57 42.69 42.35 42.55 11309 42.55 down down correct
PGX.US Invesco Preferred ETF 20260311 0 11.28 11.305 11.24 11.25 2122160 11.25 down down correct
PHB.US Invesco Exchange 20260311 0 18.245 18.255 18.19 18.1971 160325 18.1971 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260311 0 38.5773 38.5773 38.45 38.451 493 38.451 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260311 0 35.14 35.16 35.09 35.105 190229 35.105 down up incorrect
PHYS.US Sprott Physical Gold Trust 20260311 0 39.44 39.54 39.18 39.44 2786000 39.44
PICB.US Invesco Exchange 20260311 0 23.6 23.68 23.525 23.56 75442 23.56 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260311 0 95.179 95.179 95.179 95.179 100 95.179
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260311 0 11.73 11.73 11 11.34 78326 11.34 down down correct
PIN.US Invesco India ETF 20260311 0 22.115 22.1875 22 22.0746 26308 22.0746 down down correct
PINK.US Simplify Exchange Traded Funds 20260311 0 34.9 34.97 34.59 34.8 115779 34.8 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260311 0 105.69 105.995 105.04 105.46 6500 105.46 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260311 0 99.78 99.78 98.73 99.22 12838 99.22 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260311 0 35.07 35.1419 35.07 35.1419 218 35.1419 up up correct
PLTM.US GraniteShares Platinum Trust 20260311 0 21.14 21.25 20.79 20.97 372875 20.97 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260311 0 177.8 179.13 176.58 177.99 258339 177.99 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260311 0 199.8 200.79 196.33 197.62 234140 197.62 down up incorrect
PQDI.US Principal Exchange 20260311 0 19.52 19.55 19.4901 19.51 3452 19.51 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260311 0 19.05 19.0701 19.024 19.06 213012 19.06 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260311 0 48.34 48.53 48.15 48.38 573855 48.38 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260311 0 94.28 95.86 94.24 95 161618 95 up down incorrect
PSIL.US PSIL 20260311 0 17.8 17.8 17.36 17.43 19700 17.43 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260311 0 31.81 31.865 31.68 31.68 59554 31.68 down down correct
PSLV.US Sprott Physical Silver Trust 20260311 0 28.16 28.16 27.56 28.12 8705600 28.12 down down correct
PSP.US Invesco Exchange 20260311 0 57.39 57.5649 56.41 56.815 123262 56.815 down up incorrect
PSQ.US ProShares Trust 20260311 0 30.69 30.88 30.5199 30.75 11067350 30.75 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260311 0 96.8399 96.8714 96.7007 96.7007 1786 96.7007 down down correct
PST.US ProShares UltraShort 7 20260311 0 22.1107 22.235 22.1107 22.2153 9162 22.2153 up up correct
PTBD.US Pacer Funds Trust 20260311 0 19.11 19.1278 19.09 19.0943 13275 19.0943 down down correct
PTEST.US X 20260311 0 24.97 24.97 24.97 24.97 23790 24.97
PTIN.US Pacer Trendpilot International ETF 20260311 0 33.44 33.58 33.105 33.424 10365 33.424 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260311 0 49.62 49.63 49.61 49.61 2797973 49.61 down down correct
PUTW.US WisdomTree Trust 20260311 0 33.1811 33.21 33.02 33.18 37200 33.18 down down correct
PVI.US Invesco Exchange 20260311 0 24.721 24.79 24.721 24.75 1330 24.75 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260311 0 133.13 133.665 132.13 132.69 102639 132.69 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260311 0 69.055 69.32 68.8446 69.32 22997 69.32 up up correct
PWZ.US Invesco Exchange 20260311 0 24.22 24.255 24.165 24.21 167991 24.21 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260311 0 34.4 35.59 34.4 35.59 25931 35.59 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260311 0 70.57 71.115 70.4725 71.06 67848 71.06 up up correct
PXH.US Invesco Exchange 20260311 0 27.17 27.36 27.12 27.25 409683 27.25 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260311 0 39.775 40.3599 39.695 40.1 16083 40.1 up down incorrect
PZA.US Invesco Exchange 20260311 0 23.25 23.25 23.17 23.225 842158 23.225 down down correct
PZT.US Invesco Exchange 20260311 0 22.39 22.39 22.26 22.29 24292 22.29 down up incorrect
QAI.US IQ Hedge Multi 20260311 0 34.47 34.52 34.362 34.47 33756 34.47
QARP.US DBX ETF Trust 20260311 0 60.75 60.75 60.7078 60.7078 724 60.7078 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260311 0 82.35 82.35 81.88 82.13 7260 82.13 down up incorrect
QDF.US FlexShares Trust 20260311 0 81.72 81.79 81.185 81.446 22295 81.446 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260311 0 36.87 36.87 36.5941 36.814 822 36.814 down down correct
QDPL.US Pacer Funds Trust 20260311 0 41.78 41.9143 41.545 41.67 236437 41.67 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260311 0 94.03 94.4051 93.73 94.24 22895 94.24 up up correct
QEMM.US SPDR Index Shares Funds 20260311 0 70.62 70.62 70.17 70.46 1677 70.46 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260311 0 109.22 109.38 108.22 108.63 124606 108.63 down down correct
QID.US ProShares UltraShort QQQ 20260311 0 20.64 20.9 20.405 20.72 17062561 20.72 up up correct
QINT.US American Century Quality Diversified International ETF 20260311 0 66.23 66.51 65.9044 66.33 30506 66.33 up up correct
QLD.US ProShares Ultra QQQ 20260311 0 68.19 68.94 67.32 67.9 5077535 67.9 down down correct
QLTA.US iShares Aaa 20260311 0 47.82 47.85 47.6022 47.65 465450 47.65 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260311 0 73.81 73.8223 73.66 73.8223 3576 73.8223 up up correct
QLVD.US FlexShares Developed Markets ex 20260311 0 34.635 34.635 32.99 33.1282 1404 33.1282 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260311 0 30.68 30.68 30.51 30.6165 1675 30.6165 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260311 0 44.5 44.58 44.29 44.4849 6500 44.4849 down down correct
QQH.US HCM Defender 100 Index ETF 20260311 0 75.23 75.57 74.7 75.085 23450 75.085 down down correct
QQQE.US Direxion NASDAQ 20260311 0 102.37 102.73 101.56 102.04 189496 102.04 down down correct
QRFT.US QRAFT AI 20260311 0 61.71 61.71 61.49 61.56 476 61.56 down down correct
QTUM.US Defiance Quantum ETF 20260311 0 112.13 113.4 111.82 112.46 209933 112.46 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260311 0 56.4546 56.4546 56.4546 56.4546 0 56.4546
QUS.US SPDR MSCI USA StrategicFactors ETF 20260311 0 176.355 176.355 175.455 176.093 10905 176.093 down down correct
QVML.US Invesco Exchange 20260311 0 39.88 39.88 39.63 39.7645 3641 39.7645 down down correct
QVMM.US Invesco Exchange 20260311 0 32.0842 32.0842 32.0842 32.0842 112 32.0842
QVMS.US Invesco Exchange 20260311 0 29.2751 29.2751 29.2751 29.2751 80 29.2751
QWLD.US SPDR MSCI World StrategicFactors ETF 20260311 0 146.135 146.2808 146.1199 146.2808 1514 146.2808 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260311 0 41.22 41.54 40.9401 41.54 258676 41.54 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260311 0 42.25 42.27 42.11 42.26 23105 42.26 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260311 0 75.375 75.38 75.36 75.365 39523 75.365 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260311 0 21.1 21.159 21.05 21.05 3500 21.05 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260311 0 55.02 55.2141 54.725 55.01 22164 55.01 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260311 0 37.47 37.5138 37.47 37.5138 410 37.5138 up up correct
RECS.US Columbia ETF Trust I 20260311 0 40.1 40.25 39.8626 40.1 439134 40.1
REET.US iShares Global REIT ETF 20260311 0 26.34 26.34 26.12 26.18 1680736 26.18 down down correct
REK.US ProShares Short Real Estate 20260311 0 16.43 16.55 16.43 16.5301 8750 16.5301 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260311 0 8.08 8.21 7.73 7.85 946837 7.85 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260311 0 28.75 28.83 28.58 28.72 27107 28.72 down down correct
REW.US ProShares UltraShort Technology 20260311 0 11.47 11.53 11.32 11.42 18905 11.42 down down correct
REZ.US iShares Trust 20260311 0 88.43 88.43 87.09 87.31 47202 87.31 down down correct
RFCI.US ALPS ETF Trust 20260311 0 22.55 22.55 22.51 22.525 936 22.525 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260311 0 63.58 63.68 63.48 63.6389 2676 63.6389 up up correct
RFFC.US RiverFront Dynamic US Flex 20260311 0 68.474 68.474 68.474 68.474 100 68.474
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260311 0 56.18 56.449 56.18 56.3948 2069 56.3948 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260311 0 127.69 128.31 127.1848 128.07 15851 128.07 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260311 0 59.9801 60.34 59.901 60.12 48732 60.12 up up correct
RHRX.US Starboard Investment Trust 20260311 0 18.975 19.06 18.8959 19.0543 10675 19.0543 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260311 0 31.26 31.27 30.75 30.87 63338 30.87 down down correct
RHTX.US Starboard Investment Trust 20260311 0 19.379 19.379 19.379 19.379 100 19.379
RIET.US Hoya Capital High Dividend Yield ETF 20260311 0 9.41 9.49 9.33 9.3517 119023 9.3517 down down correct
RIGS.US RiverFront Strategic Income Fund 20260311 0 23.13 23.13 22.9968 23.0551 1396 23.0551 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260311 0 32.155 32.21 32.13 32.1612 12382 32.1612 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260311 0 29.61 29.61 29.44 29.5603 1378 29.5603 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260311 0 36.07 36.07 35.7801 36.01 14138 36.01 down down correct
RLY.US SSGA Active Trust 20260311 0 35.79 36.03 35.61 36.03 218689 36.03 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260311 0 31.56 31.65 31.405 31.58 28700 31.58 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260311 0 72.42 72.87 71.7901 72.49 146864 72.49 up up correct
RODM.US Lattice Strategies Trust 20260311 0 39.35 39.58 39.23 39.47 154436 39.47 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260311 0 101.6421 103.985 101.6421 102.6697 12311 102.6697 up up correct
ROM.US ProShares Trust 20260311 0 88.27 89.26 87.21 88 19315 88 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260311 0 48.7012 48.7012 48.7012 48.7012 52 48.7012
ROUS.US Hartford Multifactor US Equity ETF 20260311 0 60.29 60.29 59.7701 60.03 22305 60.03 down down correct
RPAR.US RPAR Risk Parity ETF 20260311 0 22.82 22.86 22.74 22.79 44114 22.79 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260311 0 48.69 49.03 48.5 48.8 525312 48.8 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260311 0 107.47 108.05 107.11 107.73 82336 107.73 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260311 0 197.01 197.375 195.675 196.57 16891160 196.57 down down correct
RSPE.US Invesco Exchange 20260311 0 30.25 30.33 30.12 30.26 8917 30.26 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260311 0 38.09 38.2847 37.9639 38.2847 57274 38.2847 up up correct
RVNU.US DBX ETF Trust 20260311 0 24.77 24.8 24.6 24.63 10970 24.63 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260311 0 50.09 50.31 49.67 50.18 84738 50.18 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260311 0 128.17 128.77 127.42 128.19 23715 128.19 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260311 0 117.32 117.5742 116.7653 117.21 188849 117.21 down down correct
RWM.US ProShares Short Russell2000 20260311 0 16.04 16.1598 15.925 16.03 30343949 16.03 down up incorrect
RWO.US SPDR Index Shares Funds 20260311 0 48.02 48.02 47.61 47.81 21145 47.81 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260311 0 105.81 105.81 104.73 105.1 843011 105.1 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260311 0 28.35 28.39 28.1652 28.22 12571 28.22 down up incorrect
RXD.US ProShares UltraShort Health Care 20260311 0 9.39 9.48 9.38 9.38 4400 9.38 down up incorrect
RXI.US iShares Trust 20260311 0 196.33 196.33 194.73 195.84 10809 195.84 down up incorrect
RXL.US ProShares Ultra Health Care 20260311 0 49.9 49.96 49.255 49.79 7089 49.79 down down correct
RYJ.US Invesco Raymond James SB 20260311 0 75.9081 75.9081 75.9081 75.9081 0 75.9081
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260311 0 56.98 57.0384 56.87 57.0384 1917 57.0384 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260311 0 123.87 124.43 122.965 123.92 9827 123.92 up down incorrect
SAA.US ProShares Trust 20260311 0 27.06 27.2149 26.82 27.2149 1211 27.2149 up down incorrect
SAEF.US Schwab Strategic Trust 20260311 0 28.01 28.01 27.86 27.9665 750 27.9665 down up incorrect
SBB.US ProShares Short SmallCap600 20260311 0 13.36 13.37 13.26 13.2604 4119 13.2604 down down correct
SBIO.US ALPS ETF Trust 20260311 0 51.7 51.98 51.05 51.7 13781 51.7
SCC.US ProShares UltraShort Consumer Services 20260311 0 15.76 15.9099 15.47 15.7971 33436 15.7971 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260311 0 49.619 49.619 49.619 49.619 100 49.619
SCHA.US Schwab U.S. Small 20260311 0 29.36 29.56 29.1639 29.44 3800548 29.44 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260311 0 26.1 26.19 25.94 26.06 11045720 26.06 down down correct
SCHC.US Schwab Strategic Trust 20260311 0 48.11 48.4 47.8951 48.26 438302 48.26 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260311 0 30.85 31.03 30.81 31 19947061 31 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260311 0 33.83 34 33.68 33.82 2849029 33.82 down down correct
SCHF.US Schwab Strategic Trust 20260311 0 25.3 25.47 25.18 25.38 11026240 25.38 up up correct
SCHG.US Schwab Strategic Trust 20260311 0 30.87 31.055 30.63 30.8 15748800 30.8 down down correct
SCHH.US Schwab U.S. REIT ETF 20260311 0 22.5 22.5134 22.2902 22.37 6952743 22.37 down down correct
SCHI.US Schwab 5 20260311 0 22.86 22.86 22.77 22.8 2664923 22.8 down down correct
SCHJ.US Schwab 1 20260311 0 24.83 24.83 24.78 24.79 80632 24.79 down down correct
SCHK.US Schwab 1000 ETF 20260311 0 32.59 32.7153 32.4 32.54 2290349 32.54 down down correct
SCHM.US Schwab U.S. Mid 20260311 0 31.48 31.6999 31.34 31.56 1185000 31.56 up up correct
SCHO.US Schwab Short 20260311 0 24.31 24.31 24.29 24.3 3314874 24.3 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260311 0 26.81 26.82 26.76 26.78 3518694 26.78 down down correct
SCHQ.US Schwab Long 20260311 0 31.82 31.83 31.5977 31.62 1327848 31.62 down down correct
SCHR.US Schwab Strategic Trust 20260311 0 25.07 25.07 25.015 25.03 3128741 25.03 down down correct
SCHV.US Schwab Strategic Trust 20260311 0 31.07 31.149 30.905 31.04 4469669 31.04 down down correct
SCHX.US Schwab U.S. Large 20260311 0 26.69 26.8 26.54 26.66 23022650 26.66 down down correct
SCHY.US Schwab Strategic Trust 20260311 0 31.84 31.92 31.67 31.87 722263 31.87 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260311 0 23.37 23.385 23.29 23.3 1924406 23.3 down down correct
SCJ.US iShares MSCI Japan Small 20260311 0 98.8 99.15 97.965 98.65 87900 98.65 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260311 0 10.19 10.56 9.58 9.58 39268512 9.58 down down correct
SCRD.US SCRD 20260311 0 41.61 41.61 41.533 41.533 128 41.533 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260311 0 25.85 26.23 25.6624 26.17 213336 26.17 up up correct
SDD.US ProShares UltraShort SmallCap600 20260311 0 11.68 11.8 11.665 11.665 3296 11.665 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260311 0 32.2 32.31 32.07 32.1053 2534 32.1053 down down correct
SDIV.US Global X SuperDividend ETF 20260311 0 25.37 25.43 25.1787 25.31 466060 25.31 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260311 0 65.32 65.44 65.04 65.253 13128 65.253 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260311 0 32.67 33.6882 32.62 33.2 7250777 33.2 up up correct
SDP.US ProShares UltraShort Utilities 20260311 0 10.66 10.77 10.63 10.72 15600 10.72 up up correct
SDS.US ProShares UltraShort S&P500 20260311 0 70.16 71.03 69.64 70.42 3309916 70.42 up up correct
SDY.US SPDR S&P Dividend ETF 20260311 0 149.85 149.89 148.775 149.43 213483 149.43 down up incorrect
SEF.US ProShares Short Financials 20260311 0 33.839 34.339 33.8 34.08 47340 34.08 up down incorrect
SEIX.US Virtus ETF Trust II 20260311 0 23.14 23.19 23.12 23.18 79410 23.18 up up correct
SFY.US Tidal ETF Trust 20260311 0 131.04 131.47 130.17 130.74 13498 130.74 down down correct
SFYF.US SoFi Social 50 ETF 20260311 0 53.83 53.995 53.59 53.79 5462 53.79 down down correct
SGDJ.US Sprott Funds Trust 20260311 0 100.85 100.88 98.5 100.1 68000 100.1 down down correct
SGDM.US Sprott Gold Miners ETF 20260311 0 84.35 84.47 82.3157 84.09 35175 84.09 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260311 0 49.37 49.5 49.055 49.39 2542589 49.39 up up correct
SGOV.US iShares Trust 20260311 0 100.47 100.48 100.47 100.48 12287831 100.48 up up correct
SH.US ProShares Short S&P500 20260311 0 36.61 36.84 36.48 36.67 19204029 36.67 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260311 0 131.84 132.02 131.46 131.6466 2010 131.6466 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260311 0 48.17 48.205 48.1306 48.17 175753 48.17
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260311 0 47.371 47.371 47.371 47.371 100 47.371
SHYG.US iShares Trust 20260311 0 42.39 42.415 42.3201 42.35 1616869 42.35 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260311 0 44.44 44.4899 44.37 44.405 43105 44.405 down down correct
SIFI.US Harbor Scientific Alpha Income 20260311 0 43.585 43.585 43.585 43.585 100 43.585
SIHY.US Harbor ETF Trust 20260311 0 45.08 45.08 44.845 44.89 126059 44.89 down down correct
SIJ.US ProShares UltraShort Industrials 20260311 0 9.58 9.645 9.465 9.5265 30873 9.5265 down down correct
SIL.US Global X Silver Miners ETF 20260311 0 103.46 103.46 99.88 102.6 1679173 102.6 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260311 0 34.805 34.805 33.445 34.35 5572013 34.35 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260311 0 43.06 43.2463 43.06 43.2463 313 43.2463 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260311 0 81.95 81.97 80.29 81.81 2331100 81.81 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260311 0 53.16 53.16 52.71 52.84 36077 52.84 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260311 0 42.75 42.75 42.2 42.2339 13981 42.2339 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260311 0 38.5 38.5 38.19 38.3241 5491 38.3241 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260311 0 51.84 52.0813 51.84 52.0813 7256 52.0813 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260311 0 163.26 163.43 162.39 162.8 3723 162.8 down up incorrect
SJB.US ProShares Trust 20260311 0 15.39 15.46 15.39 15.445 367434 15.445 up up correct
SJNK.US SPDR Series Trust 20260311 0 25.04 25.05 24.99 25.01 3551085 25.01 down down correct
SKF.US ProShares UltraShort Financials 20260311 0 30.7 31.41 30.41 30.97 69900 30.97 up up correct
SLV.US iShares Silver Trust 20260311 0 78.03 78.0636 76.45 77.91 30665410 77.91 down down correct
SLX.US VanEck Vectors Steel ETF 20260311 0 92.73 93.73 92.16 92.98 61621 92.98 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260311 0 97.3 98.03 96.66 97.54 101164 97.54 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260311 0 94.3 94.62 93.51 94.38 259619 94.38 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260311 0 11.27 11.335 11.0209 11.1845 29823 11.1845 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260311 0 3.95 3.95 3.71 3.8652 37387 3.8221 down down correct
SMLF.US iShares MSCI USA Small 20260311 0 76.06 76.459 75.56 76.17 160508 76.17 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260311 0 19.26 19.4423 19.26 19.4423 291 19.4423 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260311 0 137.77 137.77 136.75 137.3464 1019 137.3464 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260311 0 50.67 50.67 50.6 50.62 195051 50.62 down down correct
SMN.US ProShares Trust 20260311 0 10.995 11.05 10.8513 10.8513 7314 10.8513 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260311 0 138.16 138.691 138.16 138.47 1924 138.47 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260311 0 61.96 62.2 61.67 61.94 389352 61.94 down down correct
SOXL.US Direxion Shares ETF Trust 20260311 0 55.5 57.74 55.35 56.09 83007695 56.09 up up correct
SOXS.US Direxion Shares ETF Trust 20260311 0 38.28 38.38 36.67 37.73 56188200 37.73 down down correct
SOYB.US Teucrium Soybean 20260311 0 24.74 24.869 24.62 24.72 113502 24.72 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260311 0 25.77 25.77 25.68 25.7 2187218 25.7 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260311 0 29.2 29.2 29.0423 29.08 588923 29.08 down down correct
SPCX.US Collaborative Investment Series Trust 20260311 0 22.09 22.09 21.73 21.91 2121 21.91 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260311 0 38.0101 38.05 37.91 38.0001 7025 38.0001 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260311 0 9.6 9.66 9.565 9.61 141067391 9.61 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260311 0 37.14 37.14 36.79 37.05 7522 37.05 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260311 0 46.65 47.01 46.49 46.84 4836813 46.84 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260311 0 48.23 48.49 48.02 48.26 1982800 48.26 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260311 0 52.46 52.76 52.2505 52.5582 39286 52.5582 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260311 0 9.09 9.09 8.96 8.9751 22085 8.9751 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260311 0 78.18 78.3381 77.665 78.1 114703 78.1 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260311 0 111.54 111.72 110.42 111.02 63575 111.02 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260311 0 119.84 120.45 118.51 119.5 863051 119.5 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260311 0 50.69 50.755 50.09 50.3 761447 50.3 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260311 0 77.91 77.94 77.315 77.53 1515123 77.53 down down correct
SPHY.US SPDR Series Trust 20260311 0 23.43 23.44 23.38 23.39 6162162 23.39 down down correct
SPIB.US SPDR Series Trust 20260311 0 33.7 33.72 33.6201 33.65 14620600 33.65 down down correct
SPIP.US SPDR Series Trust 20260311 0 26.24 26.2401 26.185 26.19 167134 26.19 down down correct
SPLB.US SPDR Series Trust 20260311 0 22.36 22.3813 22.1599 22.2 5790595 22.2 down down correct
SPLV.US Invesco Exchange 20260311 0 75.11 75.11 74.41 74.66 4024322 74.66 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260311 0 22.52 22.5466 22.44 22.44 910608 22.44 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260311 0 59.92 60.337 59.59 60 3335154 60 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260311 0 119.29 119.62 118.07 118.7 1141603 118.7 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260311 0 17.26 17.43 17.05 17.11 576279 17.11 down up incorrect
SPRE.US Tidal ETF Trust 20260311 0 20.4 20.45 20.27 20.2958 39096 20.2958 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260311 0 30.13 30.13 30.09 30.11 2709370 30.11 down down correct
SPSK.US Tidal ETF Trust 20260311 0 18.08 18.15 18.08 18.11 196745 18.11 up up correct
SPSM.US SPDR Series Trust 20260311 0 48.48 48.715 48.11 48.54 1712661 48.54 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260311 0 28.83 28.835 28.7701 28.78 1606955 28.78 down down correct
SPTL.US SPDR Series Trust 20260311 0 26.6 26.615 26.42 26.45 6477159 26.45 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260311 0 82.21 82.505 81.72 82.1 986519 82.1 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260311 0 29.22 29.22 29.19 29.2 1230855 29.2 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260311 0 45.87 45.87 45.8684 45.8684 650 45.8684 down down correct
SPUS.US Tidal ETF Trust 20260311 0 50.46 50.75 50.25 50.51 508265 50.51 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260311 0 178.94 180.07 177.64 179.07 8199 179.07 up up correct
SPVM.US Invesco Exchange 20260311 0 69.51 69.84 69.37 69.617 5357 69.617 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260311 0 60.63 60.87 60.5198 60.552 8512 60.552 down down correct
SPXE.US ProShares S&P 500 ex 20260311 0 72.35 72.6107 72.35 72.6107 1116 72.6107 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260311 0 210.73 213 206.79 209.54 3004869 209.54 down down correct
SPXN.US ProShares S&P 500 ex 20260311 0 74.17 74.17 74 74.1545 4980 74.1545 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260311 0 36.61 37.3 36.205 36.82 18060891 36.82 up up correct
SPXT.US ProShares S&P 500 ex 20260311 0 104.71 104.71 104.13 104.4463 4935 104.4463 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260311 0 51.27 52.23 50.71 51.56 7910427 51.56 up up correct
SPXV.US ProShares S&P 500 ex 20260311 0 74.19 74.19 73.8697 73.8697 270 73.8697 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260311 0 677.58 680.08 673.34 676.33 68441672 676.33 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260311 0 41.38 41.38 41.17 41.17 1873 41.17 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260311 0 46.41 46.47 45.945 46.14 1302556 46.14 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260311 0 103.95 104.61 103.3 103.87 9126553 103.87 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260311 0 57.68 57.77 57.305 57.54 3059316 57.54 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260311 0 55.52 55.6241 55.17 55.38 154928 55.38 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260311 0 40.1 40.1765 40.09 40.12 4364323 40.12 up up correct
SRS.US ProShares Trust 20260311 0 44.64 45.179 44.4301 45.01 20164 45.01 up up correct
SRTY.US ProShares Trust 20260311 0 38.82 39.61 37.91 38.6 1532398 38.6 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260311 0 32.46 32.74 32.38 32.46 92395 32.46
SSG.US ProShares UltraShort Semiconductors 20260311 0 27.21 27.22 26.49 27.01 119121 27.01 down down correct
SSO.US ProShares Ultra S&P500 20260311 0 56.47 56.87 55.75 56.25 3132806 56.25 down down correct
SSPY.US Syntax ETF Trust 20260311 0 88.8908 88.8908 88.8908 88.8908 162 88.8908
STIP.US iShares 0 20260311 0 103.39 103.4265 103.355 103.4 1546963 103.4 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260311 0 34.52 34.52 34.38 34.45 6188 34.45 down down correct
STPZ.US PIMCO 1 20260311 0 54.13 54.165 54.13 54.16 88842 54.16 up up correct
SUB.US iShares Short 20260311 0 106.95 107.005 106.89 106.94 1110170 106.94 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260311 0 137.49 137.66 136.6678 137.18 32470 137.18 down down correct
SVOL.US Simplify Volatility Premium ETF 20260311 0 16.1 16.11 15.975 16.03 374982 16.03 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260311 0 32.35 32.35 32.14 32.26 9732 32.26 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260311 0 31.6 31.6 31.4352 31.4352 1126 31.4352 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260311 0 10.66 10.8717 10.66 10.8607 1651 10.8607 up down incorrect
SZNE.US Pacer Funds Trust 20260311 0 36.52 36.52 36.35 36.434 900 36.434 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20260311 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
TAGG.US TagLikeMe Corp 20260311 0 42.99 43.0195 42.91 42.94 46543 42.94 down up incorrect
TAGS.US Teucrium Commodity Trust 20260311 0 24.92 24.92 24.51 24.7077 22992 24.7077 down down correct
TAN.US Invesco Exchange 20260311 0 55.44 56.44 55.1001 55.73 1120580 55.73 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260311 0 50.66 50.66 50.49 50.56 51450 50.56 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260311 0 24 24.18 24 24.16 242551 24.16 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260311 0 34.36 34.87 34.31 34.84 486256 34.84 up down incorrect
TBUX.US T. Rowe Price Exchange 20260311 0 49.88 49.88 49.84 49.85 157477 49.85 down up incorrect
TBX.US ProShares Trust 20260311 0 27.88 27.9574 27.88 27.9574 4821 27.9574 up down incorrect
TCHP.US T. Rowe Price Exchange 20260311 0 46.91 47.09 46.45 46.71 111171 46.71 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260311 0 25.055 25.06 24.99 25.0496 20233 25.0496 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260311 0 26.54 26.65 26.54 26.6316 16472 26.6316 up down incorrect
TDTF.US FlexShares iBoxx 5 20260311 0 24.3 24.3 24.25 24.27 74034 24.27 down down correct
TDTT.US FlexShares Trust 20260311 0 24.29 24.29 24.26 24.28 129185 24.28 down down correct
TDVG.US T. Rowe Price Exchange 20260311 0 45.77 45.77 45.385 45.59 33959 45.59 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260311 0 58.03 58.11 57.76 57.93 10368 57.93 down down correct
TECL.US Direxion Shares ETF Trust 20260311 0 104.08 106.38 101.92 103.88 725277 103.88 down down correct
TECS.US Direxion Shares ETF Trust 20260311 0 18.04 18.44 17.63 18.07 2335766 18.07 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260311 0 45.65 45.65 45.3903 45.57 2670 45.57 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260311 0 45.85 45.85 45.69 45.77 411611 45.77 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260311 0 50.53 50.54 50.53 50.54 2521981 50.54 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260311 0 43.39 43.39 43.12 43.12 1457 43.12 down down correct
THD.US iShares MSCI Thailand ETF 20260311 0 67.03 67.43 66.71 67.01 100846 67.01 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260311 0 61.87 62.35 61.59 61.98 8848 61.98 up up correct
TINT.US ProShares Trust 20260311 0 35.5889 35.5889 35.5889 35.5889 97 35.5889
TINY.US ProShares Trust 20260311 0 64.47 64.57 63.235 63.235 1052 63.235 down down correct
TIP.US iShares TIPS Bond ETF 20260311 0 111.26 111.26 111.03 111.07 2860659 111.07 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260311 0 19.3 19.31 19.28 19.28 119100 19.28 down down correct
TIPZ.US PIMCO ETF Trust 20260311 0 53.57 53.57 53.48 53.49 14494 53.49 down down correct
TLH.US iShares Trust 20260311 0 101.93 102.01 101.345 101.4 767171 101.4 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260311 0 96.2 96.79 95.795 96.35 6721 96.35 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260311 0 69.65 69.8 69.3 69.67 4100 69.67 up up correct
TMF.US Direxion Shares ETF Trust 20260311 0 37.98 38.06 37.1 37.19 7927428 37.19 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260311 0 36.28 37.12 36.235 37.01 1124014 37.01 up up correct
TNA.US Direxion Shares ETF Trust 20260311 0 47.115 48.27 46.15 47.41 14426120 47.41 up up correct
TOK.US iShares MSCI Kokusai ETF 20260311 0 137.72 137.7458 137.6 137.7458 614 137.7458 up up correct
TOLZ.US ProShares Trust 20260311 0 60.27 60.77 60.27 60.49 8137 60.49 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260311 0 40.11 40.13 40.0201 40.04 297987 40.04 down down correct
TOTR.US T. Rowe Price Exchange 20260311 0 40.65 40.68 40.595 40.5993 5043 40.5993 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260311 0 41.27 41.44 41.151 41.41 25600 41.41 up up correct
TPIF.US Timothy Plan International ETF 20260311 0 36.47 36.64 36.38 36.49 33100 36.49 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260311 0 30.38 30.64 29.26 30.12 18409 30.12 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260311 0 42.52 42.71 42.28 42.59 12000 42.59 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260311 0 41.42 41.91 41.4 41.91 55359 41.91 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260311 0 34.06 34.09 33.94 34.0519 16009 34.0519 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260311 0 42.57 42.68 42.3293 42.47 43414 42.47 down up incorrect
TTT.US ProShares Trust 20260311 0 65.75 66.25 65.75 66.1601 5233 66.1601 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260311 0 30.4 30.8 29.91 30.26 1274617 30.26 down up incorrect
TYD.US Direxion Daily 7 20260311 0 25.44 25.47 25.26 25.26 36978 25.26 down down correct
TYO.US Direxion Daily 7 20260311 0 13.3589 13.43 13.3134 13.3825 37986 13.3825 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260311 0 6.89 7.03 6.72 6.84 156027500 6.84 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260311 0 24.85 25.33 24.775 25.1013 12129 25.1013 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260311 0 36.175 36.76 35.49 35.9345 3978 35.9345 down down correct
UBT.US ProShares Trust 20260311 0 16.88 16.88 16.58 16.58 146352 16.58 down down correct
UCC.US ProShares Trust 20260311 0 47.65 47.88 46.8848 46.8848 2262 46.8848 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260311 0 32.457 32.457 32.457 32.457 100 32.457
UCO.US ProShares Ultra Bloomberg Crude Oil 20260311 0 34.18 36.19 32.92 36.14 20612500 36.14 up up correct
UCON.US First Trust Exchange 20260311 0 25.06 25.0921 24.96 25 851918 25 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260311 0 18.14 18.175 18.11 18.13 84414 18.13 down down correct
UDOW.US ProShares Trust 20260311 0 55.39 55.52 53.68 54.5 4837167 54.5 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260311 0 57.96 58.065 57.7925 57.9097 6055 57.9097 down down correct
UGA.US United States Gasoline Fund LP 20260311 0 87.27 89.6899 85.46 89.29 39364 89.29 up up correct
UGE.US ProShares Ultra Consumer Goods 20260311 0 19.76 19.76 19.34 19.48 25154 19.48 down down correct
UGL.US ProShares Trust II 20260311 0 76.35 76.79 75.37 76.38 1632977 76.38 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260311 0 47.29 47.32 47.183 47.195 139166 47.195 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260311 0 68.79 69.25 68.79 69.115 3980 69.115 up down incorrect
UJB.US ProShares Ultra High Yield 20260311 0 77.0539 77.0539 77.0539 77.0539 134 77.0539
ULE.US ProShares Trust II 20260311 0 12.78 12.79 12.72 12.7274 4639 12.7274 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260311 0 40.5 40.5 40.48 40.48 35071 40.48 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260311 0 96.4 96.4677 96.38 96.4677 2101 96.4677 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260311 0 27.25 27.755 27.009 27.4369 4205 27.4369 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260311 0 57.01 57.87 57.01 57.83 167165 57.83 up up correct
UNG.US United States Natural Gas Fund LP 20260311 0 12.55 12.94 12.375 12.88 10224580 12.88 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260311 0 7.33 7.46 7.29 7.44 102069 7.44 up up correct
UPRO.US ProShares UltraPro S&P500 20260311 0 110.54 111.76 108.49 109.94 4181014 109.94 down down correct
UPV.US ProShares Ultra FTSE Europe 20260311 0 90.5157 90.5157 90.5157 90.5157 2539 90.5157
UPW.US ProShares Ultra Utilities 20260311 0 25.12 25.22 24.849 24.9733 8774 24.9733 down down correct
URA.US Global X Funds 20260311 0 51.99 52.57 50.79 51.36 2801491 51.36 down up incorrect
URE.US ProShares Ultra Real Estate 20260311 0 64.73 64.84 63.84 63.9747 3331 63.9747 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260311 0 68.6 69.31 66.855 67.5 446616 67.5 down up incorrect
URTH.US iShares MSCI World ETF 20260311 0 186.06 186.8 185.15 186.02 320877 186.02 down up incorrect
URTY.US ProShares Trust 20260311 0 55.08 56.401 53.95 55.43 1999411 55.43 up down incorrect
USAI.US Pacer American Energy Independence ETF 20260311 0 45.57 46.1 45.481 46.1 5870 46.1 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260311 0 90.74 91.5099 90.04 91.48 12256 91.48 up up correct
USD.US ProShares Ultra Semiconductors 20260311 0 55.31 56.47 54.75 55.45 538160 55.45 up up correct
USDU.US WisdomTree Trust 20260311 0 26 26.06 25.91 26.05 362351 26.05 up up correct
USFR.US WisdomTree Trust 20260311 0 50.39 50.4 50.38 50.4 3825539 50.4 up up correct
USL.US United States 12 Month Oil Fund LP 20260311 0 44.358 46.18 43.83 46.18 88930 46.18 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260311 0 42.4881 42.4881 42.4881 42.4881 12 42.4881
USO.US United States Oil Fund LP 20260311 0 105.03 108.36 100.99 108.05 80928898 108.05 up up correct
USRT.US iShares Core U.S. REIT ETF 20260311 0 61.79 61.79 61.21 61.4 534029 61.4 down down correct
USSG.US DBX ETF Trust 20260311 0 62.5401 62.5401 62.2117 62.46 16958 62.46 down down correct
UST.US ProShares Ultra 7 20260311 0 43.95 43.95 43.76 43.8059 121241 43.8059 down down correct
USTB.US VictoryShares USAA Core Short 20260311 0 50.79 50.79 50.7401 50.76 182904 50.76 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260311 0 94.6 94.986 94.145 94.7397 69612 94.7397 up up correct
UTES.US ETFis Series Trust I 20260311 0 81.97 82 80.135 80.43 164974 80.43 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260311 0 50.7 50.7 49.125 49.69 123382 49.69 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260311 0 27.52 27.57 27.465 27.55 3203225 27.55 up down incorrect
UWM.US ProShares Ultra Russell2000 20260311 0 48.54 49.34 47.93 48.76 681515 48.76 up down incorrect
UXI.US ProShares Ultra Industrials 20260311 0 53.75 54.5 53.75 54.3401 1938 54.3401 up up correct
UYG.US ProShares Ultra Financials 20260311 0 74.74 74.99 72.76 73.99 14549 73.99 down down correct
UYM.US ProShares Ultra Basic Materials 20260311 0 28.82 29.1 28.41 29.04 10632 29.04 up down incorrect
VALQ.US American Century ETF Trust 20260311 0 66.63 66.63 66.195 66.41 4006 66.41 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260311 0 226.23 226.74 224.21 226.62 106700 226.62 up down incorrect
VB.US Vanguard Small 20260311 0 265.87 267.69 264.4 266.41 547036 266.41 up down incorrect
VBK.US Vanguard Small 20260311 0 309.7 312.6 308.26 310.48 256288 310.48 up up correct
VBND.US ETF Series Solutions 20260311 0 43.925 43.925 43.82 43.88 22533 43.88 down down correct
VBR.US Vanguard Small 20260311 0 218.96 220.13 217.805 219.35 243172 219.35 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260311 0 15 15 14.82 14.99 7716 14.99 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260311 0 27.82 28.1229 27.82 28.1229 1212 28.1229 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260311 0 376.35 379.1463 372.6 374.41 44557 374.41 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260311 0 232.87 232.87 229.49 230.53 279174 230.53 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260311 0 156.94 161.02 156.9 160.91 886990 160.91 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260311 0 65.7 66.1299 65.3615 65.86 15592799 65.86 up up correct
VEGA.US AdvisorShares Trust 20260311 0 49.72 49.72 49.39 49.58 6102 49.58 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260311 0 45.15 45.732 45 45.732 29375 45.732 up up correct
VEGN.US US Vegan Climate ETF 20260311 0 59.4699 59.4699 59.12 59.22 1143 59.22 down down correct
VEU.US Vanguard FTSE All 20260311 0 76.87 77.43 76.62 77.11 3052559 77.11 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260311 0 121.9 122.31 120.07 121.11 1043818 121.11 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260311 0 84.39 84.8 83.95 84.53 3513915 84.53 up up correct
VGT.US Vanguard World Fund 20260311 0 736.37 740.5 730 735.04 296343 735.04 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260311 0 283.07 283.44 281.23 282.75 154072 282.75 down down correct
VIDI.US ETF Series Solutions 20260311 0 36.345 36.575 36.26 36.485 40675 36.485 up up correct
VIG.US Vanguard Specialized Funds 20260311 0 221.68 221.876 220.1 220.99 1220220 220.99 down down correct
VIOG.US Vanguard S&P Small 20260311 0 125.23 125.88 124.67 125.61 13794 125.61 up up correct
VIOO.US Vanguard Admiral Funds 20260311 0 114.71 115.3226 113.96 114.869 74484 114.869 up up correct
VIOV.US Vanguard S&P Small 20260311 0 101.16 101.64 100.48 101.5 57056 101.5 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260311 0 326.63 328.23 324 326.65 326400 326.65 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260311 0 218.01 218.38 217.29 218.105 7436 218.105 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260311 0 49.07 49.0763 49.05 49.05 327811 49.05 down down correct
VNQ.US Vanguard Specialized Funds 20260311 0 93.09 93.27 92.395 92.65 4687022 92.65 down down correct
VNSE.US Natixis ETF Trust II 20260311 0 37.601 37.601 37.601 37.601 100 37.601
VO.US Vanguard Mid 20260311 0 295.3 295.7799 292.733 294.2 762197 294.2 down down correct
VOE.US Vanguard Mid 20260311 0 185.82 186.4 184.8201 185.65 368642 185.65 down down correct
VOO.US Vanguard S&P 500 ETF 20260311 0 623.2 625.43 619.3 622.03 6433253 622.03 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260311 0 433.12 435.78 430.41 432.74 181722 432.74 down down correct
VOOV.US Vanguard Admiral Funds 20260311 0 208.13 208.34 206.8501 207.53 57779 207.53 down down correct
VOT.US Vanguard Mid 20260311 0 271.69 272.19 268.41 270.01 213369 270.01 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260311 0 190.58 191.65 189.41 190.42 156254 190.42 down down correct
VPC.US ETFis Series Trust I 20260311 0 15.58 15.68 15.49 15.5554 37057 15.5554 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260311 0 100.3 101.29 99.8 100.7 1607081 100.7 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260311 0 200.64 200.64 198.55 199.3 202888 199.3 down down correct
VRAI.US Virtus Real Asset Income ETF 20260311 0 26.53 26.53 26.53 26.53 85 26.53
VRP.US Invesco Variable Rate Preferred ETF 20260311 0 24.31 24.35 24.28 24.32 689243 24.32 up up correct
VSLU.US ETF Opportunities Trust 20260311 0 43.52 43.54 43.15 43.45 17969 43.45 down down correct
VSS.US Vanguard FTSE All 20260311 0 150.47 151.12 149.52 150.46 135383 150.46 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260311 0 143.11 143.73 142.28 143.04 8398387 143.04 down down correct
VTEB.US Vanguard Tax 20260311 0 50.43 50.435 50.3 50.33 8463944 50.33 down down correct
VTI.US Vanguard Index Funds 20260311 0 333.91 334.94 331.66 333.24 8631904 333.24 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260311 0 199.46 199.97 198.47 199.39 5403882 199.39 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260311 0 464.57 467.58 461 463.51 1089700 463.51 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260311 0 65.42 65.42 64.76 65.07 21520 65.07 down down correct
VV.US Vanguard Large 20260311 0 311.68 312.79 309.73 311.15 279122 311.15 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260311 0 55.52 55.805 55.2735 55.56 12627210 55.56 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260311 0 209.9 211.24 208.47 210 325481 210 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260311 0 150.44 150.72 149.57 150.29 1263758 150.29 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260311 0 43.64 43.7 41.75 42.38 8200 42.38 down down correct
WBIF.US Absolute Shares Trust 20260311 0 32.03 32.08 32.02 32.0786 3893 32.0786 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260311 0 24.04 24.04 23.95 24.0096 6944 24.0096 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260311 0 34.82 34.88 34.81 34.88 2502 34.88 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260311 0 34.07 34.07 33.725 33.85 11111 33.85 down down correct
WDIV.US SPDR Index Shares Funds 20260311 0 78 78.09 77.465 78.09 29117 78.09 up up correct
WEAT.US Teucrium Wheat 20260311 0 23.05 23.09 22.59 22.85 1063009 22.85 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260311 0 19.99 20.4744 19.42 19.79 228554 19.79 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260311 0 25.62 26.35 25.01 25.91 74040 25.91 up up correct
WIP.US SPDR FTSE International Government Inflation 20260311 0 40.47 40.47 40.04 40.14 85970 40.14 down down correct
WLTH.US WLTH 20260311 0 8.77 8.96 8.32 8.4 2045613 8.4 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260311 0 40.61 40.6231 40.61 40.6231 209 40.6231 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260311 0 39.62 39.99 39.62 39.99 27949 39.99 up up correct
WWJD.US Inspire International ESG ETF 20260311 0 37.51 37.835 37.51 37.8 22888 37.8 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260311 0 276.32 279.71 273.93 277.45 215234 277.45 up up correct
XBI.US SPDR S&P Biotech ETF 20260311 0 126.67 127.66 125.415 126.38 7379438 126.38 down down correct
XCEM.US Columbia EM Core ex 20260311 0 42.2 42.67 42.12 42.44 86000 42.44 up up correct
XCLR.US Global X S&P 500® Collar 95 20260311 0 26.49 26.5663 26.49 26.5663 1562 26.5663 up up correct
XDIV.US Metaurus Equity Component Trust 20260311 0 27.43 27.5 27.35 27.5 7459 27.5 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260311 0 110.48 113.0365 109.64 112.21 105807 112.21 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260311 0 104.06 104.1 102.71 103.05 1603725 103.05 down down correct
XHE.US SPDR Series Trust 20260311 0 81.57 82.19 80.92 82.04 29603 82.04 up up correct
XHS.US SPDR Series Trust 20260311 0 104.89 104.98 104.35 104.9 16818 104.9 up up correct
XITK.US SPDR Series Trust 20260311 0 155.17 155.835 154.41 155.73 12948 155.73 up up correct
XLB.US Materials Select Sector SPDR Fund 20260311 0 49.73 49.89 49.28 49.84 12570920 49.84 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260311 0 117.46 117.79 116.48 117 6213568 117 down down correct
XLE.US The Select Sector SPDR Trust 20260311 0 55.63 57.04 55.54 56.98 48743711 56.98 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260311 0 49.98 50.12 49.22 49.64 56301200 49.64 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260311 0 57.23 57.55 56.86 57.16 2473986 57.16 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20260311 0 169.73 170.32 168.37 169.49 14287610 169.49 down down correct
XLK.US Technology Select Sector SPDR Fund 20260311 0 140.58 141.59 139.52 140.43 14017700 140.43 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260311 0 85.55 85.605 84.205 84.59 18432221 84.59 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260311 0 42.75 42.78 42.29 42.41 7165420 42.41 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260311 0 60.46 60.519 60.205 60.44 61195 60.44 down up incorrect
XLU.US The Select Sector SPDR Trust 20260311 0 46.5 46.56 46 46.17 20026061 46.17 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260311 0 152.835 153.155 151.935 152.85 12503800 152.85 up up correct
XLY.US The Select Sector SPDR Trust 20260311 0 114.83 115.695 113.57 114.14 10960500 114.14 down down correct
XME.US SPDR Series Trust 20260311 0 113.04 115.19 111.77 114.9 1896355 114.9 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260311 0 103.68 104.64 103.3625 104.24 210844 104.24 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260311 0 65.06 65.06 64.715 64.87 11937 64.87 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260311 0 145.33 146.87 144.845 146.07 172307 146.07 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260311 0 64.73 64.91 64.2407 64.549 18334 64.549 down down correct
XNTK.US SPDR NYSE Technology ETF 20260311 0 272.54 274.15 270.05 271.47 23032 271.47 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260311 0 159.31 164.99 159.02 164.69 6574960 164.69 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260311 0 58.38 58.76 58.38 58.76 1266 58.76 up up correct
XPH.US SPDR Series Trust 20260311 0 55.3 55.8971 54.865 55.49 115516 55.49 up up correct
XPND.US First Trust Exchange 20260311 0 34.37 34.48 34.1601 34.2872 4335 34.2872 down down correct
XPP.US ProShares Ultra FTSE China 50 20260311 0 23 23.18 22.98 23.02 3596 23.02 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260311 0 17.65 17.7199 17.635 17.685 13089 17.685 up up correct
XRT.US SPDR S&P Retail ETF 20260311 0 82.58 83.2 81.49 81.74 5459548 81.74 down down correct
XSD.US SPDR Series Trust 20260311 0 332.51 339.1833 332.51 336.99 26364 336.99 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260311 0 47.83 47.83 47.4401 47.7 11951 47.7 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260311 0 76.71 77.11 75.99 76.64 451922 76.64 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260311 0 41.62 41.91 41.415 41.74 149628 41.74 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260311 0 59.12 59.455 58.81 59.14 32131 59.14 up up correct
XSW.US SPDR S&P Software & Services ETF 20260311 0 153.82 156.13 150.84 152.97 112672 152.97 down down correct
XTL.US SPDR Series Trust 20260311 0 190.74 192.455 188.7754 191.43 19950 191.43 up up correct
XTN.US SPDR S&P Transportation ETF 20260311 0 92.67 92.67 91.24 91.62 42812 91.62 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260311 0 23.084 23.084 23.084 23.084 100 23.084
XYLD.US Global X Funds 20260311 0 40.52 40.675 40.36 40.51 1679779 40.51 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260311 0 27.33 27.3999 27.17 27.28 10664 27.28 down up incorrect
YANG.US Direxion Shares ETF Trust 20260311 0 28.43 29 28.32 28.54 1028759 28.54 up up correct
YCL.US ProShares Ultra Yen 20260311 0 18.5 18.5 18.36 18.38 35997 18.38 down down correct
YCS.US ProShares UltraShort Yen 20260311 0 52.76 53.54 52.48 53.06 19543 53.06 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260311 0 35 35.165 34.31 34.81 1965871 34.81 down down correct
YLD.US Principal Exchange 20260311 0 18.98 18.9899 18.94 18.96 126681 18.96 down down correct
YOLO.US AdvisorShares Trust 20260311 0 2.9 2.9897 2.88 2.94 11678 2.94 up up correct
YXI.US ProShares Short FTSE China 50 20260311 0 21.54 21.565 21.49 21.565 608 21.565 up up correct
YYY.US Amplify ETF Trust 20260311 0 11.33 11.3475 11.2846 11.33 257892 11.33
ZHDG.US ZEGA Buy and Hedge ETF 20260311 0 22.3 22.3 22.16 22.23 19400 22.23 down up incorrect
ZIG.US ETF Series Solutions 20260311 0 38.15 38.24 38.014 38.159 1164 38.159 up down incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260311 0 65.1 65.18 64.205 64.32 574646 64.32 down up incorrect
ZSL.US ProShares Trust II 20260311 0 18.37 19.035 18.36 18.37 8743999 18.37
ZZZ.US TEST TICKER FOR UTP 20260311 0 27.83 27.83 27.76 27.8127 6583 27.8127 down down correct

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