CollectAI

close-nyse_etfs

2026/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260312 0 24.96 24.995 24.9275 24.995 942 24.995 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260312 0 51 51 50.11 50.15 1741200 50.15 down down correct
ABEQ.US Absolute Core Strategy ETF 20260312 0 38.56 38.57 38.374 38.374 5063 38.374 down down correct
ACES.US ALPS Clean Energy ETF 20260312 0 33.33 33.51 33 33.17 169194 33.17 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260312 0 40.2 40.2 39.6066 39.6066 6048 39.6066 down down correct
ACVF.US ETF Opportunities Trust 20260312 0 49.03 49.03 48.5225 48.5225 3762 48.5225 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260312 0 18.042 18.068 17.96 17.96 1700 17.96 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260312 0 26.57 26.73 26.13 26.33 35885 26.33 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260312 0 39.38 39.49 39.1313 39.14 51567 39.14 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260312 0 35.4519 35.61 35.3339 35.35 7723 35.35 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260312 0 32.95 32.95 32.44 32.4636 8119 32.4636 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260312 0 99.5 99.5678 99.18 99.29 10195970 99.29 down down correct
AGGY.US WisdomTree Trust 20260312 0 43.74 43.7599 43.6 43.66 71328 43.66 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260312 0 28.01 28.025 27.57 27.7 26700 27.7 down down correct
AGQ.US ProShares Trust II 20260312 0 161.955 162 153.1601 153.62 2333077 153.62 down down correct
AGZ.US iShares Agency Bond ETF 20260312 0 109.805 109.8281 109.54 109.69 190462 109.69 down down correct
AHYB.US American Century ETF Trust 20260312 0 46.16 46.22 45.9908 45.9908 2922 45.9908 down down correct
AIEQ.US AI Powered Equity ETF 20260312 0 44.4163 44.4163 44.1645 44.1645 2384 44.1645 down down correct
ALTL.US Pacer Funds Trust 20260312 0 44.6201 45.0697 44.6201 44.7 3039 44.7 up up correct
AMAX.US Starboard Investment Trust 20260312 0 8.02 8.02 7.95 7.98 41869 7.98 down down correct
AMLP.US ALPS ETF Trust 20260312 0 52.5 52.6 52.025 52.06 1203117 52.06 down down correct
AMOM.US QRAFT AI 20260312 0 48.91 49.03 48.8619 48.8619 1051 48.8619 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260312 0 21.59 21.59 21.4615 21.4615 310 21.4615 down down correct
AMZA.US InfraCap MLP ETF 20260312 0 45.97 46.07 45.13 45.13 34489 45.13 down down correct
ANEW.US ProShares Trust 20260312 0 47.1232 47.1232 47.1232 47.1232 7 47.1232
AOA.US iShares Trust 20260312 0 90.04 90.04 89.29 89.32 283563 89.32 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260312 0 40.17 40.29 40.04 40.04 823638 40.04 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260312 0 47.91 47.91 47.61 47.64 715129 47.64 down down correct
AOR.US iShares Trust 20260312 0 65.15 65.36 64.8533 64.86 536020 64.86 down down correct
ARB.US AltShares Trust 20260312 0 29.18 29.195 29.1238 29.16 17364 29.16 down up incorrect
ARGT.US Global X Funds 20260312 0 88.67 88.75 86.24 86.67 175103 86.67 down up incorrect
ARKF.US ARK ETF Trust 20260312 0 40.68 41.23 39.88 39.945 251592 39.945 down up incorrect
ARKK.US ARK ETF Trust 20260312 0 72.26 72.53 70.48 70.64 8955626 70.64 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260312 0 129.26 130.58 127.02 127.08 47138 127.08 down down correct
ASEA.US Global X Funds 20260312 0 19.31 19.37 19.02 19.11 56492 19.11 down down correct
ASHR.US DBX ETF Trust 20260312 0 33.8 33.815 33.515 33.6 4768124 33.6 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260312 0 43.88 43.88 43.64 43.6964 8169 43.6964 down down correct
ATFV.US Alger 35 ETF 20260312 0 32.95 32.95 32.36 32.36 213808 32.36 down up incorrect
AUSF.US Global X Funds 20260312 0 48.39 48.66 48.04 48.34 116398 48.34 down up incorrect
AVDE.US American Century ETF Trust 20260312 0 85.65 85.67 84.737 85.12 1144200 85.12 down up incorrect
AVDV.US American Century ETF Trust 20260312 0 101.56 101.56 100.261 100.75 578200 100.75 down up incorrect
AVEM.US American Century ETF Trust 20260312 0 82.32 82.41 80.67 80.72 4685800 80.72 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260312 0 61.41 61.41 60.26 60.4 111700 60.4 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260312 0 41.64 41.68 41.5 41.55 372085 41.55 down down correct
AVIV.US Avantis International Large Cap 20260312 0 75.25 75.25 74.256 74.71 79244 74.71 down down correct
AVLV.US American Century ETF Trust 20260312 0 80.25 80.58 79.84 79.85 921400 79.85 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260312 0 46.38 46.39 46.235 46.235 3029 46.235 down down correct
AVRE.US AVRE 20260312 0 45.31 45.532 45.2 45.24 65700 45.24 down down correct
AVSF.US American Century ETF Trust 20260312 0 46.859 46.859 46.7349 46.7551 105885 46.7551 down down correct
AVUS.US American Century ETF Trust 20260312 0 112.69 112.775 111.83 111.83 318700 111.83 down down correct
AVUV.US American Century ETF Trust 20260312 0 106.85 107.37 106.15 106.51 1125200 106.51 down down correct
AWAY.US ETFMG Travel Tech ETF 20260312 0 16.44 16.6099 16.17 16.2317 12739 16.2317 down down correct
BAB.US Invesco Exchange 20260312 0 27.16 27.1887 27.03 27.03 122767 27.03 down up incorrect
BAR.US GraniteShares Gold Trust 20260312 0 50.94 50.94 50.03 50.06 381935 50.06 down up incorrect
BATT.US Amplify ETF Trust 20260312 0 15.2 15.22 14.95 14.96 26286 14.96 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260312 0 42.73 42.73 40.87 41.399 13402 41.399 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260312 0 109.17 109.51 108.0881 108.0881 20102 108.0881 down down correct
BBP.US ETFis Series Trust I 20260312 0 82.74 82.83 81.325 81.68 28636 81.68 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260312 0 74.9 74.9 74.33 74.355 3337 74.355 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260312 0 36.68 36.77 36.41 36.71 104758 36.71 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260312 0 24.19 24.295 24.01 24.21 2106792 24.21 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260312 0 20.045 20.045 19.6029 19.6029 1542 19.6029 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260312 0 14.71 14.71 14.6648 14.6648 623 14.6648 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260312 0 10.74 10.74 10.27 10.4 76263 10.4 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260312 0 31.43 31.56 31.24 31.24 1782 31.24 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260312 0 57.06 59.89 56.83 59.71 78617 59.71 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260312 0 18.38 18.56 18.315 18.315 11113 18.315 down down correct
BFOR.US Barron's 400 ETF 20260312 0 83.74 83.74 82.9385 82.9385 23315 82.9385 down down correct
BIBL.US Northern Lights Fund Trust IV 20260312 0 47.82 47.83 47.3 47.3 39383 47.3 down down correct
BIGY.US ETF Series Solutions 20260312 0 49.99 49.99 49.38 49.38 16536 49.38 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260312 0 91.47 91.48 91.47 91.48 10138893 91.48 up up correct
BILS.US SPDR Series Trust 20260312 0 99.26 99.27 99.26 99.265 357774 99.265 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260312 0 9.65 9.735 9.545 9.7 114238000 9.7 up up correct
BITQ.US Exchange Traded Concepts Trust 20260312 0 20.21 20.2945 19.82 20.14 208403 20.14 down down correct
BIV.US Vanguard Intermediate 20260312 0 77.46 77.5099 77.16 77.26 2582609 77.26 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260312 0 12.62 12.71 12.48 12.51 6363328 12.51 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20260312 0 42.22 42.2389 42.1001 42.17 73976 42.17 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260312 0 79.91 79.91 79.38 79.387 1200 79.387 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260312 0 41.7 41.7 41.6053 41.6053 921 41.6053 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260312 0 47.54 47.54 47.214 47.214 49592 47.214 down down correct
BKIE.US BNY Mellon International Equity ETF 20260312 0 94.57 94.63 93.495 93.95 195643 93.95 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260312 0 128.45 128.5219 127.375 127.44 146331 127.44 down down correct
BKLN.US Invesco Exchange 20260312 0 20.52 20.55 20.48 20.5 31839869 20.5 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260312 0 111.37 111.6 110.505 110.505 10582 110.505 down down correct
BKSE.US BNY Mellon ETF Trust 20260312 0 114.28 114.28 112.3953 112.3953 3842 112.3953 down down correct
BKUI.US BNY Mellon ETF Trust 20260312 0 49.725 49.725 49.67 49.6933 20486 49.6933 down down correct
BLES.US Northern Lights Fund Trust IV 20260312 0 44.666 44.72 44.36 44.44 12042 44.44 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260312 0 52.64 52.805 51.71 52.01 356903 52.01 down down correct
BLV.US Vanguard Long 20260312 0 68.82 68.91 68.585 68.7 1614450 68.7 down down correct
BMED.US BlackRock Future Health ETF 20260312 0 29.11 29.11 28.78 28.78 3800 28.78 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260312 0 22.25 22.2658 22.195 22.2204 502397 22.2204 down down correct
BNDD.US BNDD 20260312 0 98.945 98.945 98.945 98.945 100 98.945
BNKD.US MicroSectors U.S. Big Banks Index 20260312 0 63.1 63.1 63.0737 63.0737 635 63.0737 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260312 0 23.8 24.23 23.4 23.79 49585 23.79 down down correct
BNO.US United States Brent Oil Fund LP 20260312 0 47.27 48.48 46.54 48.25 9454990 48.25 up up correct
BOAT.US SonicShares Global Shipping ETF 20260312 0 40.47 40.47 38.9 38.97 53118 38.97 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260312 0 20.33 20.64 19.26 20.3 11540300 20.3 down down correct
BOND.US PIMCO Active Bond Exchange 20260312 0 92.62 92.71 92.3713 92.51 611175 92.51 down down correct
BOUT.US Innovator ETFs Trust 20260312 0 38.2239 38.2239 38.2239 38.2239 59 38.2239
BRF.US VanEck Vectors ETF Trust 20260312 0 17.89 17.89 17.383 17.383 5096 17.383 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260312 0 104.7 104.7 99.8 100.1 78121 100.1 down down correct
BSV.US Vanguard Short 20260312 0 78.51 78.53 78.3211 78.37 3201984 78.37 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260312 0 14.12 14.42 14.12 14.36 1338542 14.36 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260312 0 55.19 55.29 54.43 54.43 5392 54.43 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260312 0 22.48 22.59 21.34 21.35 1057361 21.35 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260312 0 31.16 31.31 30.7 30.74 205700 30.74 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260312 0 22.18 22.2399 22.06 22.07 369721 22.07 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260312 0 27.13 27.1482 27 27.09 37537 27.09 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260312 0 22.57 22.57 22.49 22.49 113099 22.49 down down correct
BZQ.US ProShares Trust 20260312 0 11.04 11.4999 11.04 11.4942 49338 11.4942 up up correct
CANE.US Teucrium Sugar 20260312 0 9.67 9.785 9.645 9.74 263992 9.74 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260312 0 31.89 31.93 31.68 31.681 18435 31.681 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260312 0 23.1967 23.32 23.1967 23.225 11845 23.225 up up correct
CBSE.US Listed Funds Trust 20260312 0 41.06 41.06 40.4149 40.4149 5954 40.4149 down down correct
CCOR.US Core Alternative ETF 20260312 0 26.56 26.64 26.56 26.589 4789 26.589 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260312 0 54.1 54.1 52.77 52.8 545649 52.8 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260312 0 18.266 18.266 18.266 18.266 300 18.044
CEW.US WisdomTree Emerging Currency Strategy Fund 20260312 0 19.055 19.055 18.97 18.9768 11229 18.9768 down down correct
CGW.US Invesco Exchange 20260312 0 63.9 64.42 63.85 63.85 29361 63.85 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260312 0 21.915 21.95 21.6135 21.68 65880 21.68 down up incorrect
CHGX.US ETF Series Solutions 20260312 0 27.4776 27.4996 27.1712 27.1712 4195 27.1712 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260312 0 19.95 20.03 19.8 19.86 129900 19.86 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260312 0 23.475 23.56 23.36 23.366 6993 23.366 down down correct
CMBS.US iShares Trust 20260312 0 48.86 49.16 48.86 49.16 16136 49.16 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260312 0 59.59 59.66 59.1 59.56 38425 59.56 down down correct
CMF.US iShares Trust 20260312 0 57.55 57.55 57.22 57.24 794944 57.24 down down correct
CNBS.US Amplify ETF Trust 20260312 0 23.25 23.34 22.96 22.974 5451 22.974 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260312 0 91.85 92.65 91.29 91.52 11904 91.52 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260312 0 46 46.07 45.61 45.7755 31089 45.7755 down down correct
COM.US Direxion Shares ETF Trust 20260312 0 33.96 34.0795 33.8 33.99 125164 33.99 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260312 0 26 26.25 25.95 26.19 58080 26.19 up up correct
COPX.US Global X Copper Miners ETF 20260312 0 81.145 81.18 78.97 79.74 2832402 79.74 down down correct
CORN.US Teucrium Commodity Trust 20260312 0 18.73 18.84 18.55 18.59 1079624 18.59 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260312 0 96.95 96.9699 96.59 96.76 164358 96.76 down up incorrect
CPER.US United States Copper Index Fund LP 20260312 0 35.85 35.8821 35.545 35.57 597703 35.57 down down correct
CQQQ.US Invesco China Technology ETF 20260312 0 49.8 49.98 49.25 49.36 1063900 49.36 down down correct
CRAK.US VanEck Vectors ETF Trust 20260312 0 47.5 48 47.255 47.53 162243 47.53 up up correct
CRBN.US iShares Trust 20260312 0 229.4 229.4 226.8 226.89 8243 226.89 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260312 0 13.1 13.1 12.517 12.808 118800 12.808 down up incorrect
CSD.US Invesco S&P Spin 20260312 0 111.33 111.332 110.14 110.1751 4498 110.1751 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260312 0 35.845 35.845 35.5545 35.5545 784 35.5545 down up incorrect
CURE.US Direxion Shares ETF Trust 20260312 0 102.55 103.2 98.58 98.75 62064 98.75 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260312 0 28.77 28.77 28.71 28.71 570 28.71 down down correct
CVY.US Invesco Zacks Multi 20260312 0 27.04 27.055 26.84 26.98 15724 26.98 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260312 0 92.89 93.4299 91.9 92.03 1033890 92.03 down down correct
CWEB.US Direxion Shares ETF Trust 20260312 0 30.75 31.11 30.185 30.26 297624 30.26 down down correct
CWI.US SPDR MSCI ACWI ex 20260312 0 37.15 37.15 36.6345 36.8 598842 36.8 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260312 0 65.84 66.29 65.56 65.56 6189 65.56 down down correct
CZA.US Invesco Zacks Mid 20260312 0 111.36 112.03 110.6561 110.6561 5293 110.6561 down down correct
DAT.US ProShares Big Data Refiners ETF 20260312 0 36.1223 36.1223 36.1223 36.1223 221 36.1223
DBA.US Invesco DB Multi 20260312 0 26.81 26.87 26.7103 26.75 2332991 26.75 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260312 0 42.93 43.01 42.12 42.59 21246 42.59 down down correct
DBB.US Invesco DB Multi 20260312 0 24.5 24.579 24.37 24.54 580552 24.54 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260312 0 28.72 28.93 28.49 28.86 1770053 28.86 up down incorrect
DBE.US Invesco DB Energy Fund 20260312 0 27.99 28.5899 27.24 28.48 57021 28.48 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260312 0 49.55 49.72 49.16 49.42 1057602 49.42 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260312 0 34.65 34.65 34 34.05 7500 34.05 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260312 0 48.91 49.0487 48.6401 48.76 23076 48.76 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260312 0 55.5 55.605 55.16 55.4911 30826 55.4911 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260312 0 102.12 102.12 100.73 101.14 25000 101.14 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260312 0 31 31 30.84 30.9 1346158 30.9 down down correct
DBO.US Invesco DB Oil Fund 20260312 0 19.97 20.635 19.76 20.56 3849518 20.56 up up correct
DBP.US Invesco DB Precious Metals Fund 20260312 0 122.18 122.23 120.27 120.27 8875 120.27 down down correct
DDM.US ProShares Ultra Dow30 20260312 0 53.88 54.0699 53.16 53.21 1495593 53.21 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260312 0 21.5901 21.6 21.54 21.58 92811 21.58 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260312 0 38.07 38.07 37.9126 37.9126 872 37.9126 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260312 0 36.3 36.32 36.0046 36.0046 1685 36.0046 down down correct
DEM.US WisdomTree Trust 20260312 0 49.66 49.695 49.01 49.01 302167 49.01 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260312 0 35.27 35.5369 35.015 35.18 161437 35.18 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260312 0 60.34 60.6 60.1169 60.1169 15010 60.1169 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260312 0 66.15 66.46 66.1 66.1413 6967 66.1413 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260312 0 39.56 39.619 39.24 39.26 3475927 39.26 down down correct
DFAE.US Dimensional ETF Trust 20260312 0 34.62 34.62 33.96 34.01 1402400 34.01 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260312 0 39.42 39.49 39.07 39.23 1175846 39.23 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260312 0 70.93 71.0822 70.27 70.31 818189 70.31 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260312 0 61.44 61.69 61.1 61.16 390483 61.16 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260312 0 46.3 46.33 45.92 45.92 688309 45.92 down up incorrect
DFCF.US Dimensional ETF Trust 20260312 0 42.46 42.49 42.31 42.36 1276346 42.36 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260312 0 72.89 72.94 72.7151 72.7151 10604 72.7151 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260312 0 81.85 81.85 75.37 76.18 492351 76.18 down up incorrect
DFIP.US Dimensional ETF Trust 20260312 0 42.03 42.08 41.92 41.975 84857 41.975 down down correct
DFIV.US DFIV 20260312 0 52.36 52.48 51.93 52.19 1672765 52.19 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260312 0 101.25 101.63 100.87 101.06 106311 101.06 down down correct
DFNM.US Dimensional ETF Trust 20260312 0 48.41 48.43 48.305 48.32 127131 48.32 down down correct
DFSD.US Dimensional ETF Trust 20260312 0 48.06 48.08 47.93 47.99 392864 47.99 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260312 0 72.99 73.03 72.36 72.39 3079264 72.39 down down correct
DGP.US DB Gold Double Long ETN 20260312 0 225.26 228.22 220.0001 220.148 73824 220.148 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260312 0 70.765 71.13 70.545 70.56 3402842 70.56 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260312 0 61.02 61.02 59.85 59.89 261443 59.89 down down correct
DGT.US SPDR Series Trust 20260312 0 172.3 172.3 170.59 170.7 14173 170.7 down down correct
DGZ.US DB Gold Short ETN 20260312 0 4.44 4.5902 4.38 4.5902 5689 4.5902 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260312 0 107.85 108.715 107.645 108.17 29504 108.17 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260312 0 470.34 471.48 467.41 467.48 8000156 467.48 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260312 0 18.21 18.215 18.13 18.18 49804 18.18 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260312 0 57.99 59.82 57.65 58.46 92682 58.46 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260312 0 83.07 83.12 82.48 82.68 4926 82.68 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260312 0 19.05 19.17 18.96 18.96 263503 18.96 down down correct
DIVO.US Amplify ETF Trust 20260312 0 45.49 45.68 45.38 45.4 794233 45.4 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260312 0 31.3 31.3 31.137 31.137 3100 31.137 down down correct
DIVZ.US Listed Funds Trust 20260312 0 37.88 37.935 37.72 37.72 19518 37.72 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260312 0 60.66 60.86 60.51 60.59 27390 60.59 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260312 0 47.55 48.1 47.5 47.94 213033 47.94 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260312 0 90.27 90.665 89.99 89.99 147103 89.99 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260312 0 82.91 83.435 82.08 82.5 70856 82.5 down down correct
DNL.US WisdomTree Global ex 20260312 0 41.84 42.03 41.19 41.33 21047 41.33 down up incorrect
DOG.US ProShares Short Dow30 20260312 0 24.17 24.32 24.1197 24.32 9820567 24.32 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260312 0 68.64 68.87 67.915 68.06 131465 68.06 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260312 0 52.58 52.89 52.2784 52.34 121308 52.34 down down correct
DOO.US WisdomTree International Dividend ex 20260312 0 64.94 66.44 63.72 64 154858 64 down down correct
DPST.US Direxion Shares ETF Trust 20260312 0 86.59 90.83 84.75 89.2 1323706 89.2 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260312 0 5.04 5.085 4.87 5.02 32006879 5.02 down down correct
DRN.US Direxion Shares ETF Trust 20260312 0 9.39 9.605 9.3 9.41 516625 9.41 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260312 0 23.515 23.7 22.99 23.45 147121 23.45 down down correct
DSCF.US Discipline Fund ETF 20260312 0 24.46 24.46 24.4101 24.4101 2403 24.4101 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260312 0 125.61 125.67 124.52 124.57 622533 124.57 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260312 0 59.09 59.48 58.64 58.66 148831 58.66 down down correct
DSTX.US ETF Series Solutions 20260312 0 32.56 32.56 32.3326 32.3326 2838 32.3326 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260312 0 87.1 87.4099 86.78 86.79 29127 86.79 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260312 0 45.01 45.1842 44.6127 44.6127 5253 44.6127 down down correct
DTH.US WisdomTree International High Dividend Fund 20260312 0 53.74 53.8499 53.38 53.56 57537 53.56 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260312 0 19.79 19.79 18.92 19.38 144525 19.38 down down correct
DUSL.US Direxion Shares ETF Trust 20260312 0 82.95 82.95 78.42 78.4786 25386 78.4786 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260312 0 45.32 47.7485 45.32 47 825178 47 up up correct
DVYE.US iShares Inc. 20260312 0 34.23 34.23 33.6701 33.75 277510 33.75 down down correct
DWM.US WisdomTree International Equity Fund 20260312 0 70.54 70.66 69.9152 70.1849 53215 70.1849 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260312 0 33.4913 33.565 33.45 33.4838 1083 33.4838 down down correct
DWX.US SPDR S&P International Dividend ETF 20260312 0 45.57 45.57 45.34 45.36 23091 45.36 down down correct
DXD.US ProShares Trust 20260312 0 21.53 21.7899 21.43 21.78 3713786 21.78 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260312 0 157.36 157.58 155.7 156.77 382000 156.77 down down correct
DYLD.US Two Roads Shared Trust 20260312 0 22.47 22.47 22.4 22.4 2176 22.4 down down correct
DYNF.US BlackRock ETF Trust 20260312 0 59.9 59.96 59.45 59.55 60999059 59.55 down down correct
DZZ.US DB Gold Double Short ETN 20260312 0 2.58 2.6 2.55 2.59 9700 2.59 up up correct
EAGG.US iShares Trust 20260312 0 47.66 47.7 47.54 47.58 1463982 47.58 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260312 0 29.98 30.06 29.97 30.019 2800 30.019 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260312 0 35.495 35.495 35.382 35.382 444 35.382 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260312 0 26.37 26.37 26.11 26.11 1256 26.11 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260312 0 51.36 51.36 51 51.1227 1326 51.1227 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260312 0 21.06 21.06 20.8922 20.9 827970 20.9 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260312 0 37.74 37.74 37.3782 37.3782 1369 37.3782 down down correct
ECNS.US iShares Trust 20260312 0 34.32 34.32 34.05 34.14 21600 34.14 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260312 0 29.24 29.24 28.75 28.77 53200 28.77 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260312 0 61.74 61.9499 58.14 58.35 227480 58.35 down down correct
EDIV.US SPDR Index Shares Funds 20260312 0 40.15 40.1899 39.605 39.64 130628 39.64 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260312 0 25.57 25.57 25.355 25.3962 2388 25.3962 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260312 0 41.48 41.58 41.29 41.33 247544 41.33 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260312 0 65.07 65.565 64.93 65.31 1075994 65.31 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260312 0 29.09 30.62 29.03 30.57 424600 30.57 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260312 0 28.26 28.26 27.96 27.96 46105 27.96 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260312 0 57.99 58.03 56.86 56.95 53035000 56.95 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260312 0 17.53 17.53 17.53 17.53 100 17.53
EEMS.US iShares MSCI Emerging Markets Small 20260312 0 70.1 70.11 68.79 68.79 7176 68.79 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260312 0 45.37 45.37 44.35 44.62 27531 44.62 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260312 0 57.2 57.4299 56.795 56.8 20227 56.8 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260312 0 88 88 84.1665 85.21 69942 85.21 down down correct
EEV.US ProShares Trust 20260312 0 16.56 17.41 16.56 17.21 59209 17.21 up up correct
EFA.US iShares MSCI EAFE ETF 20260312 0 98.04 98.13 97.005 97.46 34724594 97.46 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260312 0 50.58 50.58 50.17 50.324 16064 50.324 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260312 0 65.17 65.17 64.643 64.643 111763 64.643 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260312 0 65.045 65.045 63.39 64.5201 9876 64.5201 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260312 0 8.75 8.88 8.67 8.765 45977 8.765 up up correct
EFZ.US ProShares Short MSCI EAFE 20260312 0 12.48 12.61 12.48 12.5463 29587 12.5463 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260312 0 16.07 16.07 15.83 15.86 870540 15.86 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260312 0 116.19 116.48 115.64 115.64 4424 115.64 down down correct
EIRL.US iShares Trust 20260312 0 69.75 70.0143 69.026 69.026 9172 69.026 down down correct
EIS.US iShares MSCI Israel ETF 20260312 0 119.95 119.95 117.7 117.7 204270 117.7 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260312 0 34.11 34.11 33.86 33.92 35109 33.92 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260312 0 29.89 29.89 29.8519 29.8799 1596 29.8799 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260312 0 28.75 29.29 28.5125 28.53 39837 28.53 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260312 0 23.76 23.81 23.53 23.61 38676 23.61 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260312 0 25.16 25.18 25.06 25.0683 52706 25.0683 down down correct
EMLC.US VanEck Vectors ETF Trust 20260312 0 25.51 25.52 25.3 25.33 8952843 25.33 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260312 0 43.46 43.97 43.43 43.53 213817 43.53 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260312 0 33.89 33.89 33.127 33.127 102431 33.127 down down correct
EMNT.US EMNT 20260312 0 98.7 98.715 98.6707 98.7 5129 98.7
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260312 0 34.12 34.22 33.63 33.65 108500 33.65 down down correct
EMSG.US DBX ETF Trust 20260312 0 99336.1 99362.26 97162.68 98187.31 0 98187.31 down down correct
EMTY.US ProShares Trust 20260312 0 11.88 11.88 11.6901 11.8178 2083 11.8178 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260312 0 37.48 37.71 37.2 37.21 69299 37.21 down down correct
EOCT.US Innovator ETFs Trust 20260312 0 32.12 32.12 31.95 31.95 41954 31.95 down down correct
EPHE.US iShares MSCI Philippines ETF 20260312 0 25.09 25.2 24.83 25.07 314965 25.07 down down correct
EPI.US WisdomTree India Earnings Fund 20260312 0 42.66 42.675 42.205 42.31 1868601 42.31 down down correct
EPOL.US iShares Trust 20260312 0 35.15 35.15 34.58 34.87 801800 34.87 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260312 0 54.3 54.35 53.53 53.7 524373 53.7 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260312 0 69.66 69.73 69.24 69.28 63764 69.28 down down correct
EPU.US iShares MSCI Peru ETF 20260312 0 84.59 84.65 81.93 81.95 90716 81.95 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260312 0 21.989 22.34 21.79 22.11 59668 22.11 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260312 0 55.36 55.59 55.02 55.03 40223 55.03 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260312 0 48.29 48.41 48.0301 48.12 39929 48.12 down down correct
EQWL.US Invesco Exchange 20260312 0 118.09 118.38 117.25 117.25 108986 117.25 down up incorrect
ERTH.US Invesco Exchange 20260312 0 47.41 47.41 47.13 47.1365 3002 47.1365 down down correct
ERX.US Direxion Shares ETF Trust 20260312 0 89.65 92.79 89.24 90.56 868000 90.56 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260312 0 12.02 12.07 11.59 11.87 1093024 11.87 down down correct
ESBA.US Empire State Realty OP L.P 20260312 0 5.04 5.04 5.04 5.04 1500 5.005
ESGA.US American Century Sustainable Equity ETF 20260312 0 75.79 76.12 75.57 75.57 17439 75.57 down down correct
ESGB.US IndexIQ Active ETF Trust 20260312 0 21.13 21.16 21.04 21.1166 405935 21.1166 down down correct
ESGN.US Columbia ETF Trust I 20260312 0 38.66 38.67 38.49 38.593 8915 38.593 down down correct
ESGY.US American Century Sustainable Growth ETF 20260312 0 62.7439 62.7439 62.7439 62.7439 243 62.7439
ETHO.US Etho Climate Leadership U.S. ETF 20260312 0 65.76 65.91 65.1395 65.1395 4540 65.1395 down down correct
EUDG.US WisdomTree Trust 20260312 0 37.31 37.45 37.1 37.152 6679 37.152 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260312 0 18.95 19.32 18.95 19.29 126294 19.29 up up correct
EUO.US ProShares Trust II 20260312 0 29.63 29.8321 29.63 29.83 81150 29.83 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260312 0 40.05 40.32 39.01 39.88 64500 39.88 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260312 0 103.6 104.1423 102.71 102.71 61767 102.71 down down correct
EUSB.US iShares Trust 20260312 0 43.66 43.6759 43.525 43.56 69186 43.56 down down correct
EUSC.US WisdomTree Trust 20260312 0 53.15 53.31 52.71 53 83346 53 down down correct
EVNT.US EVNT 20260312 0 11.7 11.7 11.6 11.67 20275 11.67 down down correct
EVX.US VanEck Vectors ETF Trust 20260312 0 39.52 39.89 39.48 39.57 8491 39.57 up up correct
EWA.US iShares MSCI Australia ETF 20260312 0 28.84 28.84 28.34 28.42 6006049 28.42 down down correct
EWC.US iShares MSCI Canada ETF 20260312 0 56.24 56.41 55.8035 55.85 4447554 55.85 down down correct
EWD.US iShares MSCI Sweden ETF 20260312 0 50.89 51.08 50.2633 50.53 165074 50.53 down down correct
EWG.US iShares MSCI Germany ETF 20260312 0 40.41 40.575 40.09 40.34 5785824 40.34 down down correct
EWH.US iShares Inc. 20260312 0 23.04 23.11 22.835 22.88 7851868 22.88 down down correct
EWI.US iShares MSCI Italy ETF 20260312 0 52.56 52.94 52.11 52.65 575856 52.65 up up correct
EWJ.US iShares MSCI Japan ETF 20260312 0 84.82 84.92 83.76 84.19 13356740 84.19 down down correct
EWK.US iShares MSCI Belgium ETF 20260312 0 24.66 24.66 24.51 24.53 171952 24.53 down down correct
EWL.US iShares MSCI Switzerland ETF 20260312 0 59.65 59.855 59.17 59.36 765106 59.36 down down correct
EWM.US iShares MSCI Malaysia ETF 20260312 0 28.82 28.92 28.49 28.53 497200 28.53 down down correct
EWN.US iShares MSCI Netherlands ETF 20260312 0 59.35 59.42 58.74 58.96 222376 58.96 down down correct
EWO.US iShares MSCI Austria ETF 20260312 0 34.96 35.04 34.565 34.75 23574 34.75 down down correct
EWP.US iShares MSCI Spain ETF 20260312 0 53.14 53.39 52.66 52.98 1278123 52.98 down down correct
EWQ.US iShares MSCI France ETF 20260312 0 43.68 43.79 43.215 43.58 625220 43.58 down up incorrect
EWS.US iShares MSCI Singapore ETF 20260312 0 27.51 27.595 27.315 27.42 837251 27.42 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20260312 0 71.45 71.62 69.6 69.76 8822093 69.76 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260312 0 46 46.0906 45.66 45.88 3431196 45.88 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260312 0 22.88 23.23 22.5201 23.07 19840 23.07 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260312 0 73.74 73.95 71.97 72.17 2661157 72.17 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260312 0 67.09 67.09 66.08 66.08 33100 66.08 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260312 0 128.695 128.815 123.18 123.5 32466881 123.5 down down correct
EWZ.US iShares MSCI Brazil ETF 20260312 0 36.935 36.95 36.02 36.12 39459180 36.12 down down correct
EXI.US iShares Global Industrials ETF 20260312 0 187.72 187.72 185.11 185.13 65407 185.13 down down correct
EZA.US iShares MSCI South Africa ETF 20260312 0 70.1 70.1 68.875 69.02 209006 69.02 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260312 0 55.66 55.66 54.1401 54.7108 7020 54.7108 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260312 0 66.9 67.11 66.2552 66.4686 19609 66.4686 down down correct
FAN.US First Trust Global Wind Energy ETF 20260312 0 23.62 23.81 23.51 23.63 33902 23.63 up up correct
FAS.US Direxion Shares ETF Trust 20260312 0 116.33 117.39 114.33 114.76 1642735 114.76 down down correct
FAZ.US Direxion Shares ETF Trust 20260312 0 52.93 53.78 52.47 53.63 918648 53.63 up up correct
FBND.US Fidelity Total Bond ETF 20260312 0 45.9 45.945 45.75 45.81 4083565 45.81 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260312 0 196.68 196.81 193.53 193.57 71134 193.57 down up incorrect
FCG.US First Trust Natural Gas ETF 20260312 0 29.38 29.68 29.21 29.38 1996460 29.38
FCOM.US Fidelity MSCI Communication Services Index ETF 20260312 0 71.61 71.75 70.82 70.82 61999 70.82 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260312 0 47.41 47.41 47.19 47.21 18204 47.21 down up incorrect
FDD.US First Trust Exchange 20260312 0 17.53 17.5605 17.3801 17.46 221706 17.46 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260312 0 48.82 48.96 48.51 48.58 110585 48.58 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260312 0 96.34 96.61 95.035 95.09 68954 95.09 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260312 0 49.65 50.18 49.52 49.8 1219169 49.8 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260312 0 66.5 66.6168 66.15 66.17 181606 66.17 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260312 0 80.01 81.0916 80.01 80.86 2683 80.86 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260312 0 82.24 82.24 81.3 81.49 189489 81.49 down down correct
FDN.US First Trust Exchange 20260312 0 243.58 245.8 240.76 240.95 227527 240.95 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260312 0 60.13 60.35 60.0144 60.07 11047 60.07 down down correct
FDVV.US Fidelity High Dividend ETF 20260312 0 56.67 56.88 56.42 56.43 949728 56.43 down down correct
FEDM.US FEDM 20260312 0 58.84 58.84 58.7433 58.7433 597 58.7433 down down correct
FEIG.US FEIG 20260312 0 40.75 40.8 40.6994 40.6994 1258 40.6994 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260312 0 31.715 32.225 31.65 31.88 3757591 31.88 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260312 0 52.05 52.1 51.58 51.84 86100 51.84 down down correct
FEUS.US FEUS 20260312 0 71.83 71.83 71.4243 71.4243 616 71.4243 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260312 0 62.95 63.05 62.21 62.72 2920969 62.72 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260312 0 22.06 22.1019 22.06 22.1019 473 22.1019 up up correct
FFND.US Northern Lights Fund Trust II 20260312 0 29.51 29.51 29.35 29.35 5624 29.35 down down correct
FFTY.US Innovator ETFs Trust 20260312 0 37.66 37.66 36.43 36.75 139354 36.75 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260312 0 31.52 31.65 31.27 31.35 239732 31.35 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260312 0 72.51 72.7 71.59 71.59 182577 71.59 down down correct
FIDI.US Fidelity International High Dividend ETF 20260312 0 27.42 27.42 27.16 27.22 86636 27.22 down down correct
FIDU.US Fidelity Covington Trust 20260312 0 89.81 89.81 88.24 88.29 136344 88.29 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260312 0 6.96 7.075 6.9 6.93 18412 6.93 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260312 0 43.3 43.365 43.0915 43.23 64088 43.23 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260312 0 26.06 26.382 26.015 26.12 57184 26.12 up up correct
FISK.US Empire State Realty OP L.P 20260312 0 5.24 5.24 5.24 5.24 102 5.205
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260312 0 25.72 25.7396 25.64 25.68 51968 25.68 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260312 0 89.5 90 88.85 88.93 10443 88.93 down down correct
FIVA.US Fidelity International Value Factor ETF 20260312 0 35.23 35.29 34.8701 35.03 259549 35.03 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260312 0 67.91 68.57 67.4809 67.7601 8271 67.7601 down down correct
FIW.US First Trust Exchange 20260312 0 105.48 105.88 104.12 104.17 104688 104.17 down down correct
FLAU.US Franklin FTSE Australia ETF 20260312 0 34.385 34.385 33.75 33.8 3603 33.8 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260312 0 31.51 31.51 30.91 30.91 6300 30.91 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260312 0 22.88 22.94 22.36 22.42 121650 22.42 down down correct
FLCA.US Franklin Templeton ETF Trust 20260312 0 50.31 50.3925 49.89 49.9 34010 49.9 down down correct
FLCB.US Franklin Templeton ETF Trust 20260312 0 21.54 21.555 21.48 21.48 267670 21.48 down down correct
FLCH.US Franklin FTSE China ETF 20260312 0 23.24 23.27 23.06 23.09 111000 23.09 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260312 0 21.42 21.42 21.33 21.35 1159479 21.35 down down correct
FLEE.US Franklin FTSE Europe ETF 20260312 0 36.64 36.68 36.38 36.48 10100 36.48 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260312 0 35.05 35.185 34.89 34.98 73605 34.98 down down correct
FLGR.US Franklin FTSE Germany ETF 20260312 0 31.84 31.92 31.6261 31.8396 4372 31.8396 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260312 0 20.48 20.49 20.43 20.455 54337 20.455 down down correct
FLIN.US Franklin FTSE India ETF 20260312 0 34.95 34.96 34.565 34.63 1239543 34.63 down down correct
FLJH.US Franklin Templeton ETF Trust 20260312 0 40.32 40.406 40 40.227 31300 40.227 down down correct
FLJP.US Franklin FTSE Japan ETF 20260312 0 36.29 36.3201 35.865 36.03 634212 36.03 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260312 0 41.71 41.71 40 40 565800 40 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260312 0 27.43 27.43 26.77 26.84 110068 26.84 down down correct
FLLV.US Franklin Templeton ETF Trust 20260312 0 64.8999 65.115 64.755 64.755 7704 64.755 down down correct
FLMB.US Franklin Liberty Federal Tax 20260312 0 23.9 23.9 23.78 23.78 5767 23.78 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260312 0 25.01 25.0564 24.9433 24.95 916542 24.95 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260312 0 36.15 36.15 35.21 35.21 111942 35.21 down down correct
FLRG.US Fidelity Covington Trust 20260312 0 37.59 37.78 37.51 37.51 18751 37.51 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260312 0 30.72 30.74 30.67 30.71 1038209 30.71 down down correct
FLRT.US Pacer Funds Trust 20260312 0 46.28 46.3 46.25 46.2977 46688 46.2977 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260312 0 32.59 32.6518 32.21 32.6518 2562 32.6518 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260312 0 27.28 27.29 27.04 27.08 26800 27.08 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260312 0 41.25 41.31 40.98 41.13 8865 41.13 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260312 0 50.65 50.65 50.37 50.46 48800 50.46 down down correct
FLTR.US VanEck Vectors ETF Trust 20260312 0 25.49 25.5 25.46 25.47 494123 25.47 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260312 0 69.1 69.24 67.3 67.46 305900 67.46 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260312 0 24.98 24.99 24.97 24.99 42388 24.99 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260312 0 11.3 12.51 10.7 11.01 385212 11.01 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260312 0 57.8 58.07 57.5 57.6 36582 57.6 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260312 0 51.99 51.99 50.7301 51.15 22602 51.15 down down correct
FMNY.US First Trust Exchange 20260312 0 26.86 26.86 26.77 26.795 5506 26.795 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260312 0 11.6 11.6 11.322 11.322 4000 11.322 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260312 0 69.7 69.86 69.33 69.41 188021 69.41 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260312 0 32.39 32.48 32.09 32.13 772893 32.13 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260312 0 27.36 27.44 27.2261 27.23 136612 27.23 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260312 0 46.56 46.6075 46.0796 46.25 156770 46.25 down down correct
FNDE.US Schwab Strategic Trust 20260312 0 38.4 38.4 37.81 37.92 1381600 37.92 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260312 0 48.76 48.7899 48.205 48.42 2045622 48.42 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260312 0 28.06 28.155 27.915 27.93 9238144 27.93 down down correct
FNGD.US MicroSectors FANG+ Index 20260312 0 60.97 62.5 60.2 61.7 312098 61.7 up down incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260312 0 180.93 180.93 177.872 178.0477 2809 178.0477 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260312 0 102.555 102.555 100.84 101 2877 101 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20260312 0 64.3 64.49 63.72 63.85 20926 63.85 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260312 0 20.06 20.34 19.55 19.73 3795089 19.73 down up incorrect
FORH.US ETF Opportunities Trust 20260312 0 24.843 24.843 24.843 24.843 100 24.843
FPE.US First Trust Preferred Securities and Income ETF 20260312 0 18.07 18.07 18.0016 18.02 2172206 18.02 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260312 0 19.26 19.27 19.22 19.23 574847 19.23 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20260312 0 162.58 162.94 160.22 160.47 15604 160.47 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260312 0 74.86 74.89 74.29 74.29 166800 74.29 down up incorrect
FREL.US Fidelity Covington Trust 20260312 0 27.91 28.118 27.82 27.92 137737 27.92 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20260312 0 29.23 29.4 29.2 29.28 18979 29.28 up down incorrect
FRTY.US Alger Mid Cap 40 ETF 20260312 0 19.82 19.82 19.52 19.53 19170 19.53 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260312 0 44.2 44.2191 44.01 44.115 241391 44.115 down down correct
FSIG.US First Trust Exchange 20260312 0 19.04 19.04 18.97 18.99 187409 18.99 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260312 0 20.1 20.13 20.1 20.11 70267 20.11 up up correct
FSMD.US Fidelity Covington Trust 20260312 0 44.81 44.81 44.21 44.23 100276 44.23 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260312 0 53.31 53.94 53.24 53.59 110756 53.59 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260312 0 217.15 217.73 214.67 214.93 521807 214.93 down down correct
FTSD.US Franklin ETF Trust 20260312 0 90.74 90.79 90.55 90.56 118625 90.56 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260312 0 20.14 20.14 20.1 20.12 173548 20.12 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260312 0 59.22 60.535 59.22 59.89 220894 59.89 up up correct
FVAL.US Fidelity Value Factor ETF 20260312 0 71.18 71.23 70.74 70.88 53835 70.88 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260312 0 47.78 48.12 47.635 47.65 1257780 47.65 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260312 0 70.4 70.4175 70.07 70.1007 24059 70.1007 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260312 0 128.61 128.61 128.29 128.29 15458 128.29 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260312 0 71.84 71.84 71.685 71.69 51128 71.69 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260312 0 64.51 64.765 63.72 63.72 14017 63.72 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260312 0 106.44 106.47 106.21 106.24 353556 106.24 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260312 0 112.9 112.95 112.33 112.33 78992 112.33 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260312 0 64.85 65.33 64.4383 64.47 16436 64.47 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260312 0 109.225 110.2425 108.23 108.23 13244 108.23 down down correct
FXI.US iShares Trust 20260312 0 36.32 36.43 36.05 36.16 26035000 36.16 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260312 0 162.16 163.38 160.25 160.25 9352 160.25 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260312 0 20.81 20.97 20.7 20.72 497292 20.72 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260312 0 55.93 56.19 55.645 55.88 156079 55.88 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260312 0 20.06 20.43 20.06 20.28 4115 20.28 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260312 0 49.49 50.455 49.4365 49.98 418509 49.98 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260312 0 57.76 57.8001 57.615 57.63 162894 57.63 down down correct
FXZ.US First Trust Exchange 20260312 0 75.86 76.53 75.56 76.0383 25512 76.0383 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260312 0 50.2 50.2 50.004 50.004 10968 50.004 down down correct
GAMR.US ETF Managers Trust 20260312 0 78.82 78.82 78.4544 78.4544 694 78.4544 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260312 0 100.03 100.03 100.02 100.02 572371 100.02 down down correct
GBUG.US iPath Gold ETN 20260312 0 51.4 51.5099 49.63 49.92 113522 49.92 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260312 0 24.5 24.55 24.39 24.51 49462 24.51 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260312 0 41.37 41.4236 41.2619 41.31 56391 41.31 down down correct
GDMA.US Alpha Architect ETF Trust 20260312 0 41.02 41.07 40.9445 40.9445 4325 40.9445 down down correct
GDOC.US Goldman Sachs ETF Trust 20260312 0 32.585 32.585 32.585 32.585 100 32.585
GDX.US VanEck Vectors Gold Miners ETF 20260312 0 101.04 101.11 98.4101 99.3 20604320 99.3 down down correct
GDXD.US MicroSectors Gold Miners 20260312 0 35.47 38.3 35.41 37.32 917435 37.32 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260312 0 134.47 134.81 130.34 131.59 3400000 131.59 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260312 0 300.97 301.99 277.011 284.87 588245 284.87 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260312 0 43.92 43.93 43.12 43.165 312247 43.165 down down correct
GGRW.US Gabelli ETFs Trust 20260312 0 33.512 33.512 33.512 33.512 100 33.512
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260312 0 44.71 44.71 44.4701 44.4807 9895 44.4807 down down correct
GIGB.US Goldman Sachs ETF Trust 20260312 0 45.8 45.83 45.62 45.69 51117 45.69 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260312 0 75.64 76.31 75.61 75.61 161322 75.61 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260312 0 70.68 70.775 70.024 70.024 2661 70.024 down down correct
GLD.US SPDR Gold Trust 20260312 0 475.02 475.02 466.6 466.88 11900580 466.88 down down correct
GLDM.US World Gold Trust 20260312 0 102.31 102.31 100.49 100.6 8231408 100.6 down down correct
GLDX.US USCF ETF Trust 20260312 0 41.054 41.054 40.5628 40.5628 3185 40.5628 down down correct
GLIN.US VanEck Vectors ETF Trust 20260312 0 43.37 43.56 42.907 43.01 53367 43.01 down down correct
GLL.US ProShares Trust II 20260312 0 16.97 17.57 16.96 17.54 2570555 17.54 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260312 0 37.76 37.93 37.53 37.65 18867 37.65 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260312 0 245.45 245.45 240.34 240.34 149900 240.34 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260312 0 141.28 141.32 139.28 139.51 5700 139.51 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260312 0 73.78 74.3 73.49 73.65 493914 73.65 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260312 0 49.54 49.54 47.98 48.2488 19454 48.2488 down down correct
GOEX.US Global X Funds 20260312 0 93.775 93.775 91.65 92.1 10175 92.1 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260312 0 61.52 61.82 61.418 61.418 7751 61.418 down down correct
GREK.US Global X MSCI Greece ETF 20260312 0 65.07 65.1 63.83 64.81 412383 64.81 down down correct
GRN.US iPath Series B Carbon ETN 20260312 0 26.72 26.748 26.72 26.748 100 26.748 up up correct
GRNB.US VanEck Vectors ETF Trust 20260312 0 24.11 24.11 24.04 24.0597 20152 24.0597 down down correct
GSEU.US Goldman Sachs ETF Trust 20260312 0 45.61 45.72 45.045 45.435 13147 45.435 down down correct
GSG.US iShares S&P GSCI Commodity 20260312 0 30.94 31.19 30.615 31.09 2975905 31.09 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260312 0 43.58 43.65 43.21 43.32 394846 43.32 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260312 0 47.38 47.41 47.31 47.3278 2571 47.3278 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260312 0 48.65 48.71 48.21 48.3725 4184 48.3725 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20260312 0 128.94 129.05 127.9 127.94 280287 127.94 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20260312 0 36.29 36.29 36.13 36.1338 907 36.1338 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260312 0 74.52 74.86 74.08 74.2392 97925 74.2392 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260312 0 50.25 50.25 50.22 50.23 893043 50.23 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260312 0 41.6 41.6 40.7 40.7 4696 40.7 down down correct
GTO.US Invesco Total Return Bond ETF 20260312 0 47.16 47.185 47.025 47.065 351842 47.065 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260312 0 54.85 55.37 54.73 55.02 405758 55.02 up down incorrect
GURU.US Global X Guru Index ETF 20260312 0 59.51 59.51 58.99 59.05 1567 59.05 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260312 0 37.11 38.2 36.701 37.22 2392200 37.22 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260312 0 149.06 149.06 147.62 147.62 26147 147.62 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260312 0 43.21 43.2899 42.63 42.6301 32095 42.6301 down up incorrect
GXC.US SPDR Index Shares Funds 20260312 0 96.39 96.46 96 96 29700 96 down down correct
GXG.US Global X MSCI Colombia ETF 20260312 0 38.65 38.78 38 38.15 220400 38.15 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260312 0 14 14.02 13.99 14 6400 14
HACK.US ETF Series Solutions 20260312 0 77.67 78.8599 77.67 77.97 62413 77.97 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260312 0 33.79 33.79 33.5137 33.5137 729 33.5137 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260312 0 71.74 72.1 71.31 71.69 46001 71.69 down down correct
HAUZ.US DBX ETF Trust 20260312 0 23.55 23.55 23.29 23.3392 164592 23.3392 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260312 0 41.09 41.19 40.84 40.975 11854 40.975 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260312 0 32.05 32.185 31.9475 32.045 830139 32.045 down down correct
HDG.US ProShares Hedge Replication ETF 20260312 0 51.7834 51.7834 51.7834 51.7834 31 51.7834
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260312 0 17.89 17.95 17.72 17.95 222315 17.95 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260312 0 18 18 17.66 17.666 3300 17.5834 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260312 0 36.63 36.76 36.63 36.7199 905 36.7199 up up correct
HDV.US iShares Core High Dividend ETF 20260312 0 134.78 136.28 134.56 135.22 2022042 135.22 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260312 0 52.72 52.9055 52.41 52.62 29829 52.62 down down correct
HEQT.US Simplify Exchange Traded Funds 20260312 0 31.962 31.97 31.78 31.78 104353 31.78 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260312 0 56.51 56.59 56.05 56.28 1283628 56.28 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260312 0 44.17 44.3 43.9319 44.06 17319 44.06 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260312 0 34.1 34.1 33.63 33.72 189250 33.72 down down correct
HHH.US ETF Managers Trust 20260312 0 62.95 63.53 61.6 61.81 789576 61.81 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260312 0 64.1 64.643 61.03 61.2 83681 61.2 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260312 0 46.68 48.92 46.56 48.92 101730 48.92 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260312 0 11.7 11.79 11.68 11.695 17601 11.695 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260312 0 39.29 39.29 39.12 39.2 67700 39.2 down down correct
HOLD.US AdvisorShares Trust 20260312 0 31.77 31.78 31.518 31.518 1041 31.518 down down correct
HOMZ.US ETF Series Solutions 20260312 0 43.53 43.6201 43.2 43.2 2059 43.2 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260312 0 40 40.06 39.77 39.95 39813 39.95 down down correct
HTAB.US Hartford Exchange 20260312 0 19.18 19.19 19.09 19.14 45290 19.14 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260312 0 33.05 33.36 32.41 32.41 11550 32.41 down down correct
HTRB.US Hartford Total Return Bond ETF 20260312 0 34.01 34.01 33.86 33.9 737056 33.9 down down correct
HTUS.US Exchange Traded Concepts Trust 20260312 0 39.37 39.37 38.825 38.89 27010 38.89 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260312 0 39.18 39.52 39.13 39.13 5164 39.13 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260312 0 46.58 46.625 46.41 46.4322 235851 46.4322 down down correct
HYDW.US DBX ETF Trust 20260312 0 46.7065 46.71 46.5657 46.5657 3087 46.5657 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260312 0 19.97 20.03 19.86 19.93 335023 19.93 down down correct
HYG.US iShares Trust 20260312 0 79.75 79.75 79.32 79.35 68674398 79.35 down down correct
HYGH.US iShares U.S. ETF Trust 20260312 0 85.4 85.49 85.095 85.17 29528 85.17 down down correct
HYGV.US FlexShares Trust 20260312 0 40.16 40.16 39.945 39.95 148799 39.95 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260312 0 36.46 36.46 36.24 36.25 5556416 36.25 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260312 0 25.04 25.04 24.92 24.95 1702032 24.95 down down correct
HYS.US PIMCO 0 20260312 0 93.37 93.37 92.92 92.97 188659 92.97 down down correct
HYTR.US CP High Yield Trend ETF 20260312 0 21.57 21.57 21.47 21.47 38200 21.3661 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260312 0 41.65 41.67 41.41 41.425 8397 41.425 down down correct
IAI.US iShares U.S. Broker 20260312 0 162.7 163.25 161.23 161.38 153945 161.38 down down correct
IAK.US iShares U.S. Insurance ETF 20260312 0 129.79 131.59 129.35 130.95 61617 130.95 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260312 0 31.16 31.2299 31.11 31.11 8454 31.11 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260312 0 52.24 52.87 52.1 52.38 636858 52.38 up up correct
IAU.US iShares Gold Trust 20260312 0 97.3 97.31 95.55 95.65 47696621 95.65 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260312 0 51.53 51.54 50.62 50.67 3194134 50.67 down up incorrect
IBD.US Northern Lights Fund Trust IV 20260312 0 24.02 24.02 23.8101 23.94 55582 23.94 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260312 0 24.2 24.21 24.19 24.19 958434 24.19 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260312 0 24.21 24.22 24.18 24.18 1180680 24.18 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260312 0 25.33 25.545 25.2617 25.28 618976 25.28 down down correct
IBDU.US iShares Trust 20260312 0 23.27 23.3399 23.19 23.22 1009704 23.22 down down correct
IBDV.US iShares Trust 20260312 0 21.94 22.08 21.8409 21.86 569516 21.86 down down correct
IBDW.US iShares Trust 20260312 0 21 21 20.8813 20.9 1511946 20.9 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260312 0 31.37 31.37 31.14 31.22 58691 31.22 down down correct
IBUY.US Amplify Online Retail ETF 20260312 0 63.94 64.6 62.69 62.69 5506 62.69 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260312 0 84.63 84.7 83.765 84.11 2745496 84.11 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260312 0 36.6 36.67 36.14 36.23 67768 36.23 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260312 0 35.02 35.029 34.811 34.9 267870 34.9 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260312 0 56.09 56.12 55.41 55.71 632722 55.71 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260312 0 29.51 29.51 28.9 28.91 29084 28.91 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260312 0 40.72 40.9099 40.57 40.62 41098 40.62 down up incorrect
IDRV.US iShares Trust 20260312 0 38.2 38.21 37.597 37.597 13865 37.597 down up incorrect
IDU.US iShares U.S. Utilities ETF 20260312 0 116.4 119 116.4 117.69 160772 117.69 up down incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20260312 0 14.11 14.1101 14 14 24725 14 down up incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260312 0 71.28 71.28 69.865 69.97 47397113 69.97 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260312 0 71.07 71.24 70.48 70.82 1533974 70.82 down down correct
IEV.US iShares Trust 20260312 0 68.47 68.64 67.94 68.28 186329 68.28 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260312 0 27.46 27.46 26.53 26.67 553270 26.67 down down correct
IFED.US IFED 20260312 0 42.87 42.87 42.167 42.167 500 42.167 down down correct
IG.US Principal Exchange 20260312 0 20.64 20.64 20.54 20.5599 14777 20.5599 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260312 0 23.9 23.9162 23.81 23.84 69502 23.84 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260312 0 49.55 49.56 49.235 49.36 4620028 49.36 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260312 0 124.45 124.88 122.98 123.07 1420049 123.07 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260312 0 44.53 45.35 44.53 44.57 399179 44.57 up up correct
IHDG.US WisdomTree Trust 20260312 0 49.07 49.16 48.7083 48.94 182496 48.94 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260312 0 87.66 87.66 86.46 86.66 36743 86.66 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260312 0 44.12 44.5 43.39 43.39 303292 43.39 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20260312 0 55.97 56.3 54.69 54.97 1793499 54.97 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260312 0 21.59 21.5995 21.54 21.54 101560 21.54 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260312 0 24.695 24.695 24.6353 24.6353 590 24.6353 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260312 0 36.46 36.46 36.17 36.17 11846 36.17 down down correct
IJH.US iShares Trust 20260312 0 67.63 67.93 66.9201 67 31759910 67 down down correct
IJJ.US iShares S&P Mid 20260312 0 131.58 132.23 130.77 130.9 179317 130.9 down up incorrect
IJK.US iShares S&P Mid 20260312 0 101.63 101.98 100.115 100.14 814004 100.14 down up incorrect
IJR.US iShares Core S&P Small 20260312 0 122.78 123.46 122.03 122.2 8273184 122.2 down up incorrect
IJS.US iShares S&P Small 20260312 0 116.55 117.23 115.95 116.09 416582 116.09 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260312 0 33.76 33.8 33.635 33.68 74681 33.68 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260312 0 92.74 92.74 91.9939 91.9939 8052 91.9939 down down correct
ILCG.US iShares Morningstar Growth ETF 20260312 0 100.3 100.3 99.19 99.25 78624 99.25 down down correct
ILCV.US iShares Morningstar Value ETF 20260312 0 94.49 94.6 93.96 94 61843 94 down down correct
ILDR.US First Trust Exchange 20260312 0 31.18 31.25 30.69 30.77 39255 30.77 down down correct
ILF.US iShares Latin America 40 ETF 20260312 0 34.36 34.36 33.5 33.69 4023386 33.69 down down correct
ILTB.US iShares Trust 20260312 0 49.14 49.1758 48.97 49.03 43505 49.03 down down correct
IMCB.US iShares Morningstar Mid 20260312 0 84.16 84.62 83.44 83.45 147493 83.45 down down correct
IMCG.US iShares Morningstar Mid 20260312 0 80.55 80.87 79.395 79.42 146443 79.42 down down correct
IMTB.US iShares Core 5 20260312 0 43.91 44.0081 43.72 43.78 27497 43.78 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260312 0 48.8 48.9 48.1 48.48 722911 48.48 down down correct
INCO.US Columbia India Consumer ETF 20260312 0 57.7 57.7 56.99 57.04 308471 57.04 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260312 0 46 46.01 44.98 45.1 28518 45.1 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260312 0 38.35 38.5593 38.19 38.267 11204 38.267 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260312 0 52.94 53.28 52.58 52.87 188603 52.87 down down correct
INKM.US SSGA Active Trust 20260312 0 33.96 33.96 33.8864 33.8864 798 33.8864 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260312 0 24.18 24.21 24.1029 24.13 100233 24.13 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260312 0 38.93 38.955 38.575 38.77 127835 38.77 down down correct
IOCT.US Innovator ETFs Trust 20260312 0 35.18 35.19 34.975 35.04 52138 35.04 down down correct
IOO.US iShares Global 100 ETF 20260312 0 124.39 124.39 123.27 123.55 225339 123.55 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260312 0 77.33 77.38 76.3601 76.71 65850 76.71 down down correct
IPAY.US ETF Series Solutions 20260312 0 44.45 44.68 43.64 43.64 15065 43.64 down down correct
IPO.US Renaissance IPO ETF 20260312 0 43.31 43.48 42.45 42.46 17054 42.46 down down correct
IPOS.US Renaissance International IPO ETF 20260312 0 18.6 19.3 18.6 18.8018 2751 18.8018 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260312 0 31.9 31.917 31.5353 31.59 61444 31.59 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260312 0 38.21 38.21 37.74 37.81 5930 37.81 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260312 0 46.64 46.66 46.2202 46.39 2026228 46.39 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260312 0 36.1 36.11 35.86 35.8631 290277 35.8631 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260312 0 52.72 52.75 52.4522 52.4522 51567 52.4522 down up incorrect
ISCB.US iShares Morningstar Small 20260312 0 65.33 65.915 64.79 64.7957 8940 64.7957 down down correct
ISCF.US iShares Trust 20260312 0 42.61 42.6518 42.2788 42.36 41898 42.36 down down correct
ISCG.US iShares Morningstar Small 20260312 0 55.72 55.75 54.97 55.07 88652 55.07 down down correct
ISCV.US iShares Morningstar Small 20260312 0 69.1 69.49 68.805 68.87 16006 68.87 down down correct
ISRA.US VanEck Vectors Israel ETF 20260312 0 62.5 62.5 61 61 7547 61 down down correct
ISWN.US Amplify ETF Trust 20260312 0 21.78 21.78 21.7753 21.7753 703 21.7753 down down correct
ITAN.US Alpha Architect ETF Trust 20260312 0 36.37 36.46 36.0277 36.0277 2372 36.0277 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260312 0 58.03 58.35 57.3516 57.3516 4288 57.3516 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260312 0 146.56 146.64 145.2901 145.34 10754950 145.34 down down correct
IVE.US iShares Trust 20260312 0 213.23 213.89 211.89 211.91 9959890 211.91 down down correct
IVES.US ETF Managers Trust 20260312 0 30.34 30.58 30.02 30.08 556474 30.08 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260312 0 39.49 39.565 39.115 39.34 1934895 39.34 down down correct
IVOG.US Vanguard S&P Mid 20260312 0 126.36 126.36 124.46 124.46 14084 124.46 down down correct
IVOL.US Krane Shares Trust 20260312 0 18.85 18.8599 18.725 18.78 470154 18.78 down down correct
IVOO.US Vanguard Admiral Funds 20260312 0 114.6 114.78 113.42 113.42 69547 113.42 down down correct
IVOV.US Vanguard S&P Mid 20260312 0 100.95 101.3411 100.43 100.46 19049 100.46 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260312 0 674.16 674.64 668.84 668.95 28564600 668.95 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260312 0 119.06 119.11 117.635 117.89 11891180 117.89 down down correct
IWB.US iShares Russell 1000 ETF 20260312 0 367.69 367.79 364.51 364.59 4114906 364.59 down down correct
IWC.US iShares Micro 20260312 0 163.27 163.7 160.67 161.8126 43617 161.8126 down down correct
IWD.US iShares Russell 1000 Value ETF 20260312 0 215.8 216.53 214.58 214.67 13125135 214.67 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260312 0 50 50 49.322 49.322 200 49.322 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260312 0 448.26 448.67 443.17 443.3 7472858 443.3 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260312 0 49.82 49.82 49.377 49.377 100 49.377 down down correct
IWL.US iShares Russell Top 200 ETF 20260312 0 166.49 166.49 165.16 165.185 165562 165.185 down down correct
IWM.US iShares Trust 20260312 0 248.94 249.805 246.575 247.41 61802941 247.41 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260312 0 23.7848 23.7848 23.1521 23.1521 517 23.1521 down down correct
IWN.US iShares Russell 2000 Value ETF 20260312 0 188.07 188.76 186.48 187.21 1697246 187.21 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260312 0 320.31 320.7 315.58 316.45 932644 316.45 down down correct
IWP.US iShares Russell Mid 20260312 0 131.82 132.465 129.86 129.88 3049576 129.88 down down correct
IWR.US iShares Russell Mid 20260312 0 98.13 98.5863 97.16 97.2 6201890 97.2 down down correct
IWS.US iShares Russell Mid 20260312 0 146.21 146.786 144.96 145.01 1152403 145.01 down down correct
IWV.US iShares Russell 3000 ETF 20260312 0 381.38 381.465 378.07 378.23 474089 378.23 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260312 0 93.77 93.99 93.36 93.41 308823 93.41 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260312 0 261.82 262.06 258.99 259.02 414992 259.02 down down correct
IXC.US iShares Global Energy ETF 20260312 0 53.46 54.269 53.33 53.77 628403 53.77 up up correct
IXG.US iShares Global Financials ETF 20260312 0 112.62 112.895 111.985 112.04 12161 112.04 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260312 0 95.77 95.975 94.69 94.78 288781 94.78 down up incorrect
IXN.US iShares Global Tech ETF 20260312 0 104.92 105.125 103.395 103.7 184183 103.7 down up incorrect
IXP.US iShares Global Comm Services ETF 20260312 0 120.135 120.17 119.18 119.28 28304 119.28 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260312 0 99.2 99.7 98.29 98.33 261511 98.33 down up incorrect
IYE.US iShares U.S. Energy ETF 20260312 0 60.54 61.415 60.28 60.71 2667633 60.71 up up correct
IYF.US iShares U.S. Financials ETF 20260312 0 116.6 116.84 115.95 116.1 1100337 116.1 down down correct
IYG.US iShares U.S. Financial Services ETF 20260312 0 81.89 82.006 81.39 81.45 173015 81.45 down down correct
IYH.US iShares U.S. Healthcare ETF 20260312 0 63.47 63.66 62.585 62.65 683936 62.65 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260312 0 72.2 73.04 72.06 72.42 522100 72.42 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260312 0 177.59 178.3875 176.705 176.94 98818 176.94 down down correct
IYR.US iShares U.S. Real Estate ETF 20260312 0 97.15 98.07 97 97.32 8282582 97.32 up up correct
IYW.US iShares U.S. Technology ETF 20260312 0 191.13 191.65 188.87 189.04 4788409 189.04 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260312 0 163.17 163.2 161.882 161.93 20153 161.93 down down correct
JAAA.US Janus Detroit Street Trust 20260312 0 50.43 50.48 50.43 50.46 5524510 50.46 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260312 0 46.23 46.25 46.09 46.126 17410 46.126 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260312 0 53.49 53.6 53.3969 53.3969 569 53.3969 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260312 0 30.49 32.37 30.49 31.89 333598 31.89 up up correct
JEPI.US J.P. Morgan Exchange 20260312 0 57.57 57.72 57.15 57.18 7814668 57.18 down down correct
JETS.US U.S. Global Jets ETF 20260312 0 24.6 24.735 24.205 24.22 8614880 24.22 down down correct
JHCB.US John Hancock Exchange 20260312 0 21.27 21.29 21.2 21.221 119341 21.221 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260312 0 34.94 34.94 34.4268 34.44 8473 34.44 down down correct
JHMB.US John Hancock Exchange 20260312 0 22.17 22.1739 22.1035 22.1345 14795 22.1345 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260312 0 42.51 42.605 42.2155 42.44 68605 42.44 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260312 0 79.76 79.84 79.135 79.135 17129 79.135 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260312 0 67.29 67.63 66.69 66.7 464897 66.7 down down correct
JHMU.US John Hancock Exchange 20260312 0 26.36 26.36 26.27 26.28 1561 26.28 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260312 0 42.87 42.9285 42.39 42.51 23147 42.51 down down correct
JIG.US J.P. Morgan Exchange 20260312 0 77.01 77.01 75.805 75.87 31080 75.87 down down correct
JIGB.US J.P. Morgan Exchange 20260312 0 45.285 45.285 45.1394 45.1394 2548 45.1394 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260312 0 92.62 92.74 91.9939 91.9939 8052 91.9939 down down correct
JKE.US iShares Morningstar Growth ETF 20260312 0 100.2 100.3 99.19 99.25 78624 99.25 down down correct
JKF.US iShares Morningstar Value ETF 20260312 0 94.42 94.6 93.96 94 61843 94 down down correct
JKG.US iShares Morningstar Mid 20260312 0 84.3 84.62 83.44 83.45 147493 83.45 down down correct
JKJ.US iShares Morningstar Small 20260312 0 65.19 65.915 64.79 64.7957 8940 64.7957 down down correct
JKK.US iShares Morningstar Small 20260312 0 55.41 55.75 54.97 55.07 88652 55.07 down down correct
JMBS.US Janus Henderson Mortgage 20260312 0 45.5 45.5664 45.365 45.45 895098 45.45 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260312 0 69.37 69.43 68.74 68.79 195493 68.79 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260312 0 95.98 95.98 95.44 95.47 15827120 95.47 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260312 0 261.44 261.44 245.11 250.61 193700 250.61 down up incorrect
JOJO.US Tidal ETF Trust 20260312 0 15.62 15.66 15.62 15.64 10018 15.64 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260312 0 62.04 62.57 61.04 61.22 543312 61.22 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260312 0 63.21 63.21 62.45 62.45 6031 62.45 down down correct
JPIE.US J.P. Morgan Exchange 20260312 0 46.18 46.18 46.06 46.08 1144618 46.08 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260312 0 71.49 71.49 70.9299 70.99 13644 70.99 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260312 0 39.79 39.81 39.613 39.613 11807 39.613 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260312 0 114.33 114.59 113.73 113.73 5941 113.73 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260312 0 52.2 52.39 51.855 52.03 8616 52.03 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260312 0 131.5 131.87 130.8602 130.866 14285 130.866 down down correct
JPXN.US iShares JPX 20260312 0 91.49 91.535 90.43 90.8 108003 90.8 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260312 0 62.66 62.9699 62.27 62.33 659808 62.33 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260312 0 47.39 47.4 47.2815 47.32 168359 47.32 down down correct
JSTC.US Tidal ETF Trust 20260312 0 19.89 19.89 19.63 19.63 9701 19.63 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260312 0 60.16 60.16 60.16 60.16 100 60.16
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260312 0 94.725 94.895 94.48 94.48 3147 94.48 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260312 0 49.44 49.5149 49.1 49.1 70803 49.1 down down correct
JXI.US iShares Global Utilities ETF 20260312 0 85.82 87.12 85.61 86.57 24528 86.57 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260312 0 32.38 32.4 32.15 32.15 7164 32.15 down up incorrect
KBA.US KraneShares Trust 20260312 0 30.5 30.53 30.3019 30.33 169189 30.33 down down correct
KBE.US SPDR S&P Bank ETF 20260312 0 57.56 58.42 57.27 58.07 3049060 58.07 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260312 0 14.97 14.98 14.83 14.8713 47046 14.8713 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260312 0 136.04 136.49 134.61 134.6432 32296 134.6432 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260312 0 23.25 23.261 22.86 22.86 6600 22.86 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260312 0 41.08 41.09 40.084 40.084 26545 40.084 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260312 0 22.78 23 22.78 22.87 1867 22.87 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260312 0 29.31 29.41 29.095 29.17 15400 29.17 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260312 0 24.32 24.33 24.29 24.29 2276 24.29 down down correct
KIE.US SPDR S&P Insurance ETF 20260312 0 54.94 55.62 54.55 55.19 2821058 55.19 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260312 0 53.6 53.6 53.162 53.162 745 53.162 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260312 0 27.85 28.055 27.85 28.05 235696 28.05 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260312 0 12.2 12.22 12.0966 12.0966 3714 12.0966 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260312 0 117.6814 117.6814 117.6814 117.6814 47 117.6814
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260312 0 17.96 18.91 17.6653 18 6994189 18 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260312 0 61.2 61.33 60.32 60.34 223182 60.34 down down correct
KONG.US ETF Opportunities Trust 20260312 0 30.3017 30.3017 30.3017 30.3017 0 30.3017
KORP.US American Century Diversified Corporate Bond ETF 20260312 0 46.78 46.78 46.5497 46.63 106950 46.63 down down correct
KORU.US Direxion Shares ETF Trust 20260312 0 356.915 359.13 313.145 314.39 1914108 314.39 down down correct
KRBN.US KraneShares Global Carbon ETF 20260312 0 29.11 29.11 28.06 28.06 7917 28.06 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260312 0 62.69 63.875 62.39 63.46 23233670 63.46 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260312 0 37.92 38.03 37.72 37.9 2033506 37.9 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260312 0 19.55 19.602 19.31 19.43 75338 19.43 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260312 0 17 17 16.65 16.75 59300 16.75 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260312 0 25.58 25.6 25.449 25.449 10032 25.449 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260312 0 30.225 30.44 29.985 30.06 19878000 30.06 down down correct
KXI.US iShares Global Consumer Staples ETF 20260312 0 68.34 68.74 68.16 68.62 139648 68.62 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260312 0 18.42 19.89 18.42 19.52 4345107 19.52 up up correct
LABU.US Direxion Shares ETF Trust 20260312 0 161.52 161.52 149 151.9 983434 151.9 down down correct
LCR.US Leuthold Core ETF 20260312 0 37.93 37.93 37.4735 37.4735 7426 37.4735 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260312 0 55.915 56.0053 55.52 55.62 30148 55.62 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260312 0 72.39 72.39 71.7 71.7 889077 71.7 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260312 0 95.68 95.759 95.51 95.51 152634 95.51 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260312 0 41.41 41.41 41.09 41.1 291234 41.1 down up incorrect
LGH.US HCM Defender 500 Index ETF 20260312 0 59.88 61.0445 59.21 59.21 36924 59.21 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260312 0 181.22 182.3499 180.86 180.92 113502 180.92 down up incorrect
LGOV.US First Trust Exchange 20260312 0 21.77 21.82 21.6757 21.75 200407 21.75 down up incorrect
LIT.US Global X Funds 20260312 0 72.36 72.3858 70.74 71.15 124575 71.15 down up incorrect
LOPP.US Gabelli ETFs Trust 20260312 0 34.97 34.97 34.635 34.635 114 34.635 down up incorrect
LOUP.US Innovator ETFs Trust 20260312 0 72.85 73.265 71.62 71.82 8354 71.82 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260312 0 108.96 108.98 108.345 108.57 72750352 108.57 down down correct
LQDB.US iShares Trust 20260312 0 86.16 86.1801 85.97 85.9784 2992 85.9784 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260312 0 91.66 91.78 91.38 91.48 75138 91.48 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260312 0 67.69 67.76 67.215 67.24 1014581 67.24 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260312 0 42.12 42.12 41.5926 41.5926 1349 41.5926 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260312 0 45.76 45.76 45.1 45.1 5938 45.1 down down correct
LSAT.US Two Roads Shared Trust 20260312 0 38.99 39.21 38.68 38.68 5173 38.68 down down correct
LTL.US ProShares Ultra Telecommunications 20260312 0 27.3748 27.42 26.78 26.78 8264 26.78 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260312 0 51.73 51.9085 51.66 51.78 65018 51.78 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260312 0 52.356 52.356 52.356 52.356 100 52.356
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260312 0 20.678 20.72 20.66 20.72 7602 20.72 up up correct
MBOX.US Freedom Day Dividend ETF 20260312 0 36.8203 36.8203 36.8203 36.8203 96 36.8203
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260312 0 20.73 20.73 20.67 20.71 13590 20.71 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260312 0 618 620.38 611.39 611.77 1597033 611.77 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260312 0 96.86 97.28 95.45 95.52 69161 95.52 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260312 0 84.72 85.07 84.16 84.27 87400 84.27 down down correct
META.US Roundhill Ball Metaverse ETF 20260312 0 648.75 653.5 636.9 638.18 11617490 638.18 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260312 0 28.24 28.33 26.25 26.38 63909 26.38 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260312 0 40.17 40.28 39.81 40.0225 26772 40.0225 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260312 0 25.38 25.38 24.95 24.96 10300 24.96 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260312 0 58.83 59.01 58.55 58.56 9986 58.56 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260312 0 245.11 245.138 243.25 243.26 887266 243.26 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260312 0 387.68 388.23 383.41 383.41 629051 383.41 down down correct
MGV.US Vanguard World Fund 20260312 0 146.53 146.96 145.98 146.03 243701 146.03 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260312 0 62.53 62.53 61.973 61.973 13900 61.973 down down correct
MIDE.US DBX ETF Trust 20260312 0 33.42 33.45 33.1829 33.1829 291 33.1829 down down correct
MIDU.US Direxion Shares ETF Trust 20260312 0 52.345 53.22 51.06 51.16 39522 51.16 down down correct
MINO.US PIMCO ETF Trust 20260312 0 45.52 45.52 45.34 45.4 56346 45.4 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260312 0 100.48 100.495 100.47 100.48 2408594 100.48
MJ.US ETFMG Alternative Harvest ETF 20260312 0 25.21 25.2528 24.45 24.55 20674 24.55 down down correct
MLPA.US Global X MLP ETF 20260312 0 53.94 54.0587 53.41 53.41 213469 53.41 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260312 0 29.21 29.21 28.54 28.54 5706 28.54 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260312 0 69.624 69.624 69.624 69.624 100 69.624
MLPX.US Global X MLP & Energy Infrastructure ETF 20260312 0 72.4 72.8559 71.75 71.75 513591 71.75 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260312 0 23.97 24.01 23.93 23.94 66910 23.94 down down correct
MMIT.US IndexIQ Active ETF Trust 20260312 0 24.41 24.46 24.33 24.36 183699 24.36 down down correct
MMLG.US First Trust Exchange 20260312 0 32.89 32.89 32.4429 32.4429 6320 32.4429 down down correct
MMSC.US MMSC 20260312 0 24.08 24.08 23.7586 23.76 3993 23.76 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260312 0 289.38 289.38 287.715 287.7292 438 287.7292 down down correct
MNA.US IQ Merger Arbitrage ETF 20260312 0 36.08 36.13 35.9909 36.035 8494 36.035 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260312 0 84.39 85.405 83.88 84.76 1339076 84.76 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260312 0 10.43 10.455 10.29 10.3 1473815 10.3 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260312 0 55.0114 55.0114 55.0114 55.0114 18 55.0114
MSOS.US AdvisorShares Pure US Cannabis ETF 20260312 0 3.81 3.88 3.71 3.72 4937976 3.72 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260312 0 44.386 44.59 44.375 44.375 23202 44.375 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260312 0 35.226 35.226 35.226 35.226 100 35.226
MUB.US iShares Trust 20260312 0 107.31 107.31 106.88 106.98 4944849 106.98 down down correct
MUNI.US PIMCO ETF Trust 20260312 0 52.7 52.7 52.44 52.45 409893 52.45 down down correct
MUSI.US American Century Multisector Income ETF 20260312 0 43.84 43.852 43.75 43.77 22084 43.77 down down correct
MUST.US Columbia Multi 20260312 0 20.73 20.745 20.63 20.66 71941 20.66 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260312 0 14.13 14.14 13.84 13.874 1700 13.7857 down down correct
MVV.US ProShares Ultra MidCap400 20260312 0 72.16 72.4 70.6174 70.6296 17853 70.6296 down down correct
MXI.US iShares Global Materials ETF 20260312 0 106.76 106.97 105.83 106.16 21195 106.16 down down correct
MYY.US ProShares Short MidCap400 20260312 0 17.1701 17.3964 17.1701 17.3964 5779 17.3964 up up correct
MZZ.US ProShares UltraShort MidCap400 20260312 0 7.5 7.7341 7.5 7.7341 2982 7.7341 up up correct
NACP.US Impact Shares Trust I 20260312 0 49.67 49.67 49.21 49.21 7500 49.21 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260312 0 43.8 43.855 40.96 41.15 4163159 41.15 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260312 0 82.91 83.505 82.54 82.73 62380 82.73 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260312 0 35.57 35.57 35.0995 35.0995 276 35.0995 down down correct
NERD.US Listed Funds Trust 20260312 0 21.21 21.21 21.1459 21.1459 1745 21.1459 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260312 0 25.97 26.22 25.7501 25.995 16908 25.995 up up correct
NFLT.US Virtus Newfleet Multi 20260312 0 22.9 22.98 22.9 22.93 100386 22.93 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260312 0 64.44 64.7388 64.25 64.25 45132 64.25 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260312 0 140.44 142.23 138.14 140.81 278523 140.81 up up correct
NORW.US Global X MSCI Norway ETF 20260312 0 35.9 36.35 35.61 36.13 365027 36.13 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260312 0 33.76 33.76 30.62 31.74 22051 31.74 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260312 0 36.87 39.43 36.48 38.08 328787 38.08 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260312 0 40.87 40.87 40.093 40.093 7100 40.093 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260312 0 44.65 44.75 44.27 44.405 16500 44.405 down down correct
NTSX.US WisdomTree Trust 20260312 0 53.82 53.85 53.28 53.28 113846 53.28 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260312 0 21.0658 21.0658 21.0235 21.0235 1718 21.0235 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260312 0 22.275 22.29 22.23 22.235 56658 22.235 down down correct
NUGO.US Nushares ETF Trust 20260312 0 37.555 37.586 37.3047 37.3047 4581 37.3047 down down correct
NUGT.US Direxion Shares ETF Trust 20260312 0 235.05 235.85 223.0328 227.08 418983 227.08 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260312 0 21.3 21.3 21.18 21.18 13301 21.18 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260312 0 23.31 23.31 23.27 23.275 3866 23.275 down down correct
NWLG.US Nuveen Winslow Large 20260312 0 35.0602 35.0602 35.0602 35.0602 5 35.0602
NYF.US iShares New York Muni Bond ETF 20260312 0 53.59 53.605 53.41 53.43 121157 53.43 down down correct
OALC.US Unified Series Trust 20260312 0 35.19 35.19 34.82 34.82 13757 34.82 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260312 0 28.64 28.75 28.54 28.5525 6808 28.5525 down down correct
OCIO.US ClearShares OCIO ETF 20260312 0 34.729 34.73 34.542 34.542 1447 34.542 down down correct
OEF.US iShares S&P 100 ETF 20260312 0 331.02 331.085 328.37 328.54 30134650 328.54 down down correct
OGCP.US Empire State Realty OP L.P 20260312 0 5.07 5.07 5.035 5.035 142 5 down down correct
OIH.US VanEck Vectors ETF Trust 20260312 0 380.63 381.04 369 372.47 538336 372.47 down down correct
OILU.US Bank of Montreal 20260312 0 44.22 45.8199 43.53 44.39 282349 44.39 up up correct
OND.US ProShares Trust 20260312 0 34.1364 34.1364 34.1364 34.1364 164 34.1364
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260312 0 133.332 133.332 133.332 133.332 100 133.332
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260312 0 135.54 136.2 135.285 135.285 4645 135.285 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260312 0 119.96 120.91 119.7339 119.7339 294486 119.7339 down up incorrect
ONLN.US ProShares Online Retail ETF 20260312 0 53.85 53.8778 53.0893 53.0893 3072 53.0893 down up incorrect
ONOF.US Global X Funds 20260312 0 36.83 36.83 36.6 36.6 6811 36.6 down up incorrect
OPER.US ETF Series Solutions 20260312 0 100.18 100.2 100.17 100.185 7835 100.185 up up correct
OUNZ.US VanEck Merk Gold Trust 20260312 0 49.72 49.72 48.855 48.88 899416 48.88 down down correct
OVB.US Overlay Shares Core Bond ETF 20260312 0 20.33 20.62 20.33 20.5202 4965 20.5202 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260312 0 29.8 29.8 29.46 29.537 2165 29.537 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260312 0 51.95 51.95 51.53 51.54 7178 51.54 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260312 0 38.83 38.95 38.6391 38.6391 8654 38.6391 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260312 0 21.91 21.91 21.61 21.615 8150 21.615 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260312 0 35.88 36.26 35.857 35.857 1005 35.857 down up incorrect
OVT.US Listed Funds Trust 20260312 0 21.95 21.96 21.8852 21.8852 5817 21.8852 down up incorrect
OWNS.US Impact Shares Trust I 20260312 0 17.47 17.53 17.455 17.4823 5068 17.4823 up down incorrect
PAB.US PGIM ETF Trust 20260312 0 42.63 42.63 42.411 42.45 15788 42.45 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260312 0 53.07 53.07 52.42 52.43 7614 52.43 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260312 0 150.1 150.13 146.5 147.04 159700 147.04 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260312 0 47.6 47.97 47.4976 47.4976 340 47.4976 down down correct
PBD.US Invesco Global Clean Energy ETF 20260312 0 17.75 17.795 17.55 17.62 32347 17.62 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260312 0 77.47 77.47 76.18 76.18 10506 76.18 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260312 0 48.42 49.128 48.3 48.72 42364 48.72 up up correct
PBP.US Invesco Exchange 20260312 0 22.5448 22.555 22.4013 22.45 13869 22.45 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260312 0 32.57 32.905 32.17 32.39 724666 32.39 down down correct
PCEF.US Invesco Exchange 20260312 0 19.34 19.46 19.3 19.3 272965 19.3 down down correct
PCY.US Invesco Exchange 20260312 0 21.4 21.45 21.25 21.255 209099 21.255 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260312 0 44.06 44.09 43.64 43.69 18097 43.69 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260312 0 58.16 58.16 57.39 57.39 12307 57.39 down up incorrect
PEXL.US Pacer Funds Trust 20260312 0 60.78 60.78 59.9971 59.9971 1337 59.9971 down up incorrect
PFFA.US ETFis Series Trust I 20260312 0 21.25 21.28 21.1 21.16 1961753 21.16 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20260312 0 18.8 18.815 18.65 18.67 533895 18.67 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260312 0 8.21 8.22 8.1201 8.1298 899 8.034 down down correct
PFFR.US ETFis Series Trust I 20260312 0 17.7 17.8447 17.69 17.69 29376 17.69 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260312 0 22.295 22.31 22.25 22.252 102555 22.252 down down correct
PFIG.US Invesco Exchange 20260312 0 24.14 24.14 24.01 24.02 107444 24.02 down down correct
PFIX.US Simplify Exchange Traded Funds 20260312 0 45.92 46.35 45.22 46.03 1554000 46.03 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260312 0 19.61 19.63 19.58 19.597 51053 19.597 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20260312 0 24.06 24.06 23.815 23.815 11808 23.815 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260312 0 18.01 18.01 17.82 17.82 457673 17.82 down up incorrect
PGF.US Invesco Financial Preferred ETF 20260312 0 14.15 14.2 14.14 14.17 96325 14.17 up up correct
PGHY.US Invesco Exchange 20260312 0 19.72 19.8 19.65 19.65 73082 19.65 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260312 0 42.17 42.17 41.7 41.7851 7803 41.7851 down down correct
PGX.US Invesco Preferred ETF 20260312 0 11.24 11.2577 11.2 11.21 5117085 11.21 down down correct
PHB.US Invesco Exchange 20260312 0 18.16 18.18 18.05 18.05 29560 18.05 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260312 0 38.35 38.35 38.15 38.15 1375 38.15 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260312 0 35.04 35.04 34.88 34.89 173732 34.89 down down correct
PHYS.US Sprott Physical Gold Trust 20260312 0 39.35 39.35 38.59 38.63 3346600 38.63 down down correct
PICB.US Invesco Exchange 20260312 0 23.4 23.42 23.3001 23.32 75481 23.32 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260312 0 94.867 94.867 94.867 94.867 100 94.867
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260312 0 10.98 10.98 9.98 10.17 114684 10.17 down down correct
PIN.US Invesco India ETF 20260312 0 21.91 21.94 21.6001 21.66 63154 21.66 down down correct
PINK.US Simplify Exchange Traded Funds 20260312 0 34.48 34.48 33.86 33.92 119689 33.92 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260312 0 103.8 103.905 102.74 102.74 4157 102.74 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260312 0 98 98 96.8016 96.8016 17132 96.8016 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260312 0 34.5786 34.5786 34.5786 34.5786 4 34.5786
PLTM.US GraniteShares Platinum Trust 20260312 0 20.89 20.89 20.47 20.53 243837 20.53 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260312 0 177.01 177.01 173.92 174.08 338142 174.08 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260312 0 197.52 197.52 193.455 193.87 307995 193.87 down up incorrect
PQDI.US Principal Exchange 20260312 0 19.45 19.46 19.37 19.4249 5949 19.4249 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260312 0 19.01 19.02 18.95 18.95 144801 18.95 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260312 0 48.01 48.12 47.715 47.72 578121 47.72 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260312 0 93.28 93.6 90.93 91.68 116141 91.68 down down correct
PSIL.US PSIL 20260312 0 17.11 17.199 16.81 17.03 8100 17.03 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260312 0 31.65 31.7322 31.62 31.66 140050 31.66 up up correct
PSLV.US Sprott Physical Silver Trust 20260312 0 28.35 28.35 27.5 27.53 7343000 27.53 down down correct
PSP.US Invesco Exchange 20260312 0 56.3 56.6067 55.6101 55.67 43788 55.67 down down correct
PSQ.US ProShares Trust 20260312 0 31.01 31.3 30.942 31.29 11777720 31.29 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260312 0 96.35 96.35 96.1164 96.1164 1319 96.1164 down down correct
PST.US ProShares UltraShort 7 20260312 0 22.31 22.41 22.25 22.37 14794 22.37 up up correct
PTBD.US Pacer Funds Trust 20260312 0 19.04 19.06 18.979 19.02 8866 19.02 down down correct
PTEST.US X 20260312 0 24.97 24.97 24.97 24.97 24910 24.97
PTIN.US Pacer Trendpilot International ETF 20260312 0 33.08 33.11 32.52 32.6707 21359 32.6707 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260312 0 49.61 49.62 49.59 49.6 3566207 49.6 down down correct
PUTW.US WisdomTree Trust 20260312 0 32.9 32.99 32.7 32.7 67121 32.7 down down correct
PVI.US Invesco Exchange 20260312 0 24.755 24.81 24.7523 24.81 9739 24.81 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260312 0 131.4 131.47 130.04 130.1 73510 130.1 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260312 0 68.65 69.14 68.61 68.7 80133 68.7 up up correct
PWZ.US Invesco Exchange 20260312 0 24.21 24.21 24.02 24.06 367154 24.06 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260312 0 35.82 36.4 35.82 35.9 47639 35.9 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260312 0 70.05 70.21 69.3843 69.69 425238 69.69 down down correct
PXH.US Invesco Exchange 20260312 0 27.15 27.15 26.72 26.81 473364 26.81 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260312 0 40.03 40.03 38.58 38.7 35162 38.7 down down correct
PZA.US Invesco Exchange 20260312 0 23.28 23.28 23.186 23.22 6981162 23.22 down down correct
PZT.US Invesco Exchange 20260312 0 22.38 22.38 22.245 22.245 5758 22.245 down down correct
QAI.US IQ Hedge Multi 20260312 0 34.49 34.49 34.179 34.2 44365 34.2 down down correct
QARP.US DBX ETF Trust 20260312 0 60.1712 60.25 60.0259 60.0259 2850 60.0259 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260312 0 81.61 81.67 81.28 81.33 7876 81.33 down down correct
QDF.US FlexShares Trust 20260312 0 80.8 80.8 80.13 80.15 23080 80.15 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260312 0 36.5409 36.5409 36.5409 36.5409 330 36.5409
QDPL.US Pacer Funds Trust 20260312 0 41.42 41.45 41.07 41.17 454970 41.17 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260312 0 93.57 93.6099 92.96 93.07 34543 93.07 down down correct
QEMM.US SPDR Index Shares Funds 20260312 0 69.41 69.65 68.6947 68.6947 2905 68.6947 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260312 0 107.68 108.1399 106.73 106.78 110220 106.78 down down correct
QID.US ProShares UltraShort QQQ 20260312 0 21.07 21.46 20.98 21.44 27169449 21.44 up up correct
QINT.US American Century Quality Diversified International ETF 20260312 0 65.75 65.75 65.1 65.32 34636 65.32 down down correct
QLD.US ProShares Ultra QQQ 20260312 0 66.78 67.09 65.5117 65.58 5388264 65.58 down down correct
QLTA.US iShares Aaa 20260312 0 47.57 47.57 47.35 47.42 309148 47.42 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260312 0 73.45 73.77 73.4 73.419 11928 73.419 down down correct
QLVD.US FlexShares Developed Markets ex 20260312 0 32.75 32.8062 32.72 32.8062 118308 32.8062 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260312 0 29.87 29.87 29.799 29.799 630 29.799 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260312 0 44.12 44.12 43.62 43.6304 20357 43.6304 down down correct
QQH.US HCM Defender 100 Index ETF 20260312 0 74.43 74.43 73.41 73.41 37239 73.41 down down correct
QQQE.US Direxion NASDAQ 20260312 0 101.12 101.53 99.82 99.9 723141 99.9 down down correct
QRFT.US QRAFT AI 20260312 0 60.77 60.77 60.6887 60.6887 402 60.6887 down down correct
QTUM.US Defiance Quantum ETF 20260312 0 111.35 111.7308 109.33 109.46 298293 109.46 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260312 0 53.98 54.63 53.98 54.4838 1486 54.4838 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260312 0 175.17 175.475 174.26 174.2644 14803 174.2644 down down correct
QVML.US Invesco Exchange 20260312 0 39.57 39.57 39.23 39.23 2621 39.23 down down correct
QVMM.US Invesco Exchange 20260312 0 31.745 31.745 31.4763 31.4763 1302 31.4763 down down correct
QVMS.US Invesco Exchange 20260312 0 28.8304 28.8304 28.7305 28.7305 359 28.7305 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260312 0 145.51 145.51 144.8721 144.8721 1726 144.8721 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260312 0 41.62 41.62 41.24 41.25 234297 41.25 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260312 0 41.81 41.89 41.67 41.67 11176 41.67 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260312 0 75.33 75.3599 75.32 75.35 55055 75.35 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260312 0 21.15 21.325 21.15 21.32 1100 21.32 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260312 0 54.74 55.2277 54.62 54.62 27373 54.62 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260312 0 37.2 37.2 37.17 37.17 652 37.17 down down correct
RECS.US Columbia ETF Trust I 20260312 0 39.74 39.83 39.45 39.47 378545 39.47 down up incorrect
REET.US iShares Global REIT ETF 20260312 0 25.97 26.1451 25.91 25.99 2821392 25.99 up down incorrect
REK.US ProShares Short Real Estate 20260312 0 16.69 16.69 16.5399 16.6335 7287 16.6335 down up incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260312 0 7.74 7.7499 7.35 7.38 943513 7.38 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260312 0 28.56 28.68 28.445 28.452 34104 28.452 down down correct
REW.US ProShares UltraShort Technology 20260312 0 11.66 11.89 11.57 11.869 25438 11.869 up up correct
REZ.US iShares Trust 20260312 0 86.67 87.92 86.67 87.22 18820 87.22 up down incorrect
RFCI.US ALPS ETF Trust 20260312 0 22.49 22.49 22.43 22.445 679 22.445 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260312 0 63.24 63.2459 63.1181 63.1181 697 63.1181 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20260312 0 67.83 67.83 67.535 67.535 1100 67.535 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260312 0 55.71 55.71 54.97 54.97 7878 54.97 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260312 0 127 127.5163 126.58 126.58 10106 126.58 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260312 0 59.51 59.51 58.54 58.58 39838 58.58 down down correct
RHRX.US Starboard Investment Trust 20260312 0 18.91 18.96 18.8491 18.8491 2582 18.8491 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260312 0 30.52 30.9 30.45 30.46 63004 30.46 down down correct
RHTX.US Starboard Investment Trust 20260312 0 19.063 19.063 19.063 19.063 100 19.063
RIET.US Hoya Capital High Dividend Yield ETF 20260312 0 9.3 9.357 9.26 9.26 59615 9.26 down down correct
RIGS.US RiverFront Strategic Income Fund 20260312 0 22.99 22.995 22.9098 22.93 10629 22.93 down down correct
RINF.US ProShares Inflation Expectations ETF 20260312 0 32.2135 32.2175 32.14 32.17 6368 32.17 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260312 0 29.47 29.47 29.01 29.01 2590 29.01 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260312 0 36.07 36.27 35.95 36.23 161991 36.23 up up correct
RLY.US SSGA Active Trust 20260312 0 36.17 36.3 36.07 36.14 532988 36.14 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260312 0 31.34 31.35 31.025 31.07 39200 31.07 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260312 0 72 72 70.7238 70.94 136684 70.94 down down correct
RODM.US Lattice Strategies Trust 20260312 0 39 39.103 38.87 38.89 98384 38.89 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260312 0 102 102.25 100.7 100.76 11063 100.76 down down correct
ROM.US ProShares Trust 20260312 0 86.6 87.2 84.67 84.68 21699 84.68 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260312 0 47.9478 47.9478 47.9478 47.9478 81 47.9478
ROUS.US Hartford Multifactor US Equity ETF 20260312 0 59.78 59.8599 59.47 59.47 24162 59.47 down down correct
RPAR.US RPAR Risk Parity ETF 20260312 0 22.7 22.7 22.57 22.58 24180 22.58 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260312 0 48.33 48.38 47.71 47.73 680094 47.73 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260312 0 107.28 108.36 107.07 107.28 355245 107.28
RSP.US Invesco S&P 500 Equal Weight ETF 20260312 0 194.865 196.01 193.505 193.53 24793801 193.53 down down correct
RSPE.US Invesco Exchange 20260312 0 30.085 30.12 29.775 29.78 3995 29.78 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260312 0 38.52 38.795 38.4178 38.48 38331 38.48 down down correct
RVNU.US DBX ETF Trust 20260312 0 24.704 24.73 24.54 24.54 17817 24.54 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260312 0 49.56 49.725 49.2 49.23 90887 49.23 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260312 0 126.94 127.7799 125.96 125.97 15365 125.97 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260312 0 116.47 117.11 116.19 116.19 264800 116.19 down down correct
RWM.US ProShares Short Russell2000 20260312 0 16.26 16.42 16.215 16.36 34178992 16.36 up up correct
RWO.US SPDR Index Shares Funds 20260312 0 47.37 47.69 47.1701 47.46 39812 47.46 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260312 0 104.41 105.26 104.14 104.52 236853 104.52 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260312 0 27.92 27.92 27.7001 27.74 26343 27.74 down down correct
RXD.US ProShares UltraShort Health Care 20260312 0 9.57 9.73 9.45 9.7 10800 9.7 up up correct
RXI.US iShares Trust 20260312 0 193.5 193.5 191.49 191.55 10267 191.55 down down correct
RXL.US ProShares Ultra Health Care 20260312 0 49.1 49.505 47.9772 48.09 20776 48.09 down down correct
RYJ.US Invesco Raymond James SB 20260312 0 74.73 74.73 74.0009 74.0009 1291 74.0009 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260312 0 55.898 55.898 55.53 55.65 1512 55.65 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260312 0 123.36 123.36 121.23 121.23 28762 121.23 down down correct
SAA.US ProShares Trust 20260312 0 26.73 26.73 26.1954 26.1954 1401 26.1954 down down correct
SAEF.US Schwab Strategic Trust 20260312 0 27.6 27.6 27.2762 27.2762 1023 27.2762 down down correct
SBB.US ProShares Short SmallCap600 20260312 0 13.455 13.55 13.38 13.55 7809 13.55 up up correct
SBIO.US ALPS ETF Trust 20260312 0 50.95 51.005 49.723 50.18 26121 50.18 down down correct
SCC.US ProShares UltraShort Consumer Services 20260312 0 15.92 16.54 15.92 16.53 50477 16.53 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260312 0 49.34 49.34 49.014 49.014 500 49.014 down down correct
SCHA.US Schwab U.S. Small 20260312 0 29.05 29.1 28.7234 28.77 4367629 28.77 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260312 0 25.85 25.87 25.6301 25.65 11355330 25.65 down down correct
SCHC.US Schwab Strategic Trust 20260312 0 47.67 47.695 47.11 47.18 416378 47.18 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260312 0 30.855 31.1012 30.74 30.82 22684189 30.82 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260312 0 33.55 33.58 33.0139 33.08 3022659 33.08 down down correct
SCHF.US Schwab Strategic Trust 20260312 0 25.11 25.11 24.7801 24.88 11206750 24.88 down down correct
SCHG.US Schwab Strategic Trust 20260312 0 30.58 30.625 30.23 30.24 21086961 30.24 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260312 0 22.2 22.385 22.135 22.22 8023727 22.22 up down incorrect
SCHI.US Schwab 5 20260312 0 22.76 22.76 22.6201 22.66 5325315 22.66 down up incorrect
SCHJ.US Schwab 1 20260312 0 24.77 24.77 24.68 24.7 271676 24.7 down up incorrect
SCHK.US Schwab 1000 ETF 20260312 0 32.3 32.31 32.025 32.03 1628967 32.03 down up incorrect
SCHM.US Schwab U.S. Mid 20260312 0 31.24 31.38 30.875 30.91 2402449 30.91 down up incorrect
SCHO.US Schwab Short 20260312 0 24.29 24.29 24.24 24.26 4387336 24.26 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260312 0 26.78 26.805 26.7001 26.75 4919867 26.75 down up incorrect
SCHQ.US Schwab Long 20260312 0 31.53 31.6261 31.49 31.55 1387775 31.55 up up correct
SCHR.US Schwab Strategic Trust 20260312 0 24.99 25.01 24.92 24.95 5450534 24.95 down down correct
SCHV.US Schwab Strategic Trust 20260312 0 30.79 30.9013 30.615 30.64 3750349 30.64 down down correct
SCHX.US Schwab U.S. Large 20260312 0 26.46 26.47 26.23 26.25 30740699 26.25 down down correct
SCHY.US Schwab Strategic Trust 20260312 0 31.64 31.64 31.38 31.46 632933 31.46 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260312 0 23.26 23.2799 23.1925 23.21 3298389 23.21 down down correct
SCJ.US iShares MSCI Japan Small 20260312 0 97.07 97.35 96.43 96.76 114118 96.76 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260312 0 9 9.17 8.55 8.61 54529953 8.61 down down correct
SCRD.US SCRD 20260312 0 41.43 41.43 41.295 41.2957 671 41.2957 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260312 0 26.55 26.7 26.435 26.67 202578 26.67 up up correct
SDD.US ProShares UltraShort SmallCap600 20260312 0 12 12.1103 11.93 12.1103 3428 12.1103 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260312 0 31.92 31.92 31.505 31.57 9478 31.57 down up incorrect
SDIV.US Global X SuperDividend ETF 20260312 0 25.21 25.21 24.9 24.9 1117737 24.9 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260312 0 65 65.47 64.84 64.84 63915 64.84 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260312 0 34.15 34.785 33.93 34.78 7624653 34.78 up up correct
SDP.US ProShares UltraShort Utilities 20260312 0 10.76 10.76 10.37 10.57 17200 10.57 down up incorrect
SDS.US ProShares UltraShort S&P500 20260312 0 71.51 72.62 71.42 72.6 5488516 72.6 up up correct
SDY.US SPDR S&P Dividend ETF 20260312 0 148.56 149.78 148.1001 148.21 294298 148.21 down down correct
SEF.US ProShares Short Financials 20260312 0 34.75 34.75 34.4 34.66 114934 34.66 down down correct
SEIX.US Virtus ETF Trust II 20260312 0 23.14 23.1699 23.11 23.11 30969 23.11 down down correct
SFY.US Tidal ETF Trust 20260312 0 129.7 129.7 128.5801 128.61 20104 128.61 down down correct
SFYF.US SoFi Social 50 ETF 20260312 0 53.46 53.46 52.8114 52.88 3460 52.88 down down correct
SGDJ.US Sprott Funds Trust 20260312 0 99.36 99.92 97.38 97.42 66300 97.42 down down correct
SGDM.US Sprott Gold Miners ETF 20260312 0 83.03 83.55 81.7524 82.34 31105 82.34 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260312 0 49.26 49.26 48.38 48.43 6413119 48.43 down down correct
SGOV.US iShares Trust 20260312 0 100.485 100.49 100.48 100.49 17521912 100.49 up up correct
SH.US ProShares Short S&P500 20260312 0 36.97 37.255 36.9434 37.25 16158820 37.25 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260312 0 130.52 130.52 129.5678 129.5678 2255 129.5678 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260312 0 48.13 48.1772 48.1 48.125 256636 48.125 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260312 0 46.787 46.787 46.787 46.787 100 46.787
SHYG.US iShares Trust 20260312 0 42.31 42.31 42.12 42.12 2398136 42.12 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260312 0 44.38 44.38 44.15 44.18 54795 44.18 down down correct
SIFI.US Harbor Scientific Alpha Income 20260312 0 43.41 43.41 43.301 43.301 200 43.301 down down correct
SIHY.US Harbor ETF Trust 20260312 0 44.91 44.91 44.6 44.68 16902 44.68 down down correct
SIJ.US ProShares UltraShort Industrials 20260312 0 9.66 10.015 9.66 10.015 35763 10.015 up up correct
SIL.US Global X Silver Miners ETF 20260312 0 101.98 102.44 98.26 99.78 1768649 99.78 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260312 0 34.19 34.42 32.87 33.37 4158677 33.37 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260312 0 42.3567 42.3567 42.3567 42.3567 340 42.3567
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260312 0 82.51 82.51 80.21 80.32 2673400 80.32 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260312 0 52.59 52.72 52.36 52.505 9498 52.505 down down correct
SIXH.US 6 Meridian Hedged Equity 20260312 0 42.025 42.33 42.025 42.1116 14145 42.1116 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260312 0 38.18 38.509 38.1799 38.263 681 38.263 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260312 0 51.625 51.625 51.5878 51.5878 394 51.5878 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260312 0 161.62 161.62 160.1 160.1 8935 160.1 down down correct
SJB.US ProShares Trust 20260312 0 15.5 15.5586 15.4845 15.54 1424699 15.54 up up correct
SJNK.US SPDR Series Trust 20260312 0 24.98 24.99 24.87 24.88 4402391 24.88 down down correct
SKF.US ProShares UltraShort Financials 20260312 0 31.92 32.0396 31.5 31.99 105458 31.99 up up correct
SLV.US iShares Silver Trust 20260312 0 78.53 78.54 76.36 76.48 29762311 76.48 down up incorrect
SLX.US VanEck Vectors Steel ETF 20260312 0 91.46 91.77 89.8529 90.22 275189 90.22 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260312 0 96.14 96.4 95.26 95.37 188525 95.37 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260312 0 93.16 93.82 92.82 92.98 252382 92.98 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260312 0 11.57 11.8602 11.45 11.8602 36331 11.8602 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260312 0 4.01 4.01 3.75 3.75 26034 3.7082 down down correct
SMLF.US iShares MSCI USA Small 20260312 0 75.43 75.497 74.4 74.43 244028 74.43 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260312 0 19.21 19.21 19.0316 19.0316 4669 19.0316 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260312 0 135.56 135.998 135.38 135.7235 4515 135.7235 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260312 0 50.57 50.63 50.55 50.56 97063 50.56 down down correct
SMN.US ProShares Trust 20260312 0 10.86 10.96 10.82 10.96 1352 10.96 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260312 0 137.67 137.67 136.094 136.094 609 136.094 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260312 0 61.47 61.47 60.97 60.98 309441 60.98 down up incorrect
SOXL.US Direxion Shares ETF Trust 20260312 0 53.53 53.88 49.53 50.28 105674398 50.28 down up incorrect
SOXS.US Direxion Shares ETF Trust 20260312 0 39.5 42.3 39.34 41.75 55457600 41.75 up down incorrect
SOYB.US Teucrium Soybean 20260312 0 24.92 25.039 24.8 24.84 203015 24.84 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260312 0 25.66 25.675 25.57 25.61 2861857 25.61 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260312 0 29.03 29.03 28.885 28.93 677519 28.93 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260312 0 21.92 21.92 21.9024 21.9024 1449 21.9024 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260312 0 37.66 37.75 37.57 37.5966 22019 37.5966 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260312 0 9.7 9.77 9.68 9.77 175127906 9.77 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260312 0 36.87 37.05 36.869 36.869 4523 36.869 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260312 0 46.28 46.36 45.755 45.94 3501136 45.94 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260312 0 47.8 47.85 47.09 47.19 3602200 47.19 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260312 0 52.05 52.1 51.58 51.84 86342 51.84 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260312 0 8.96 8.96 8.86 8.882 60042 8.882 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260312 0 77.32 77.365 76.54 76.61 770572 76.61 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260312 0 109.7 110.02 108.45 108.52 167701 108.52 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260312 0 117.99 118.39 116.255 116.34 385738 116.34 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260312 0 50 50.35 49.7303 49.77 652394 49.77 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260312 0 76.855 76.93 76.095 76.14 1933016 76.14 down down correct
SPHY.US SPDR Series Trust 20260312 0 23.37 23.37 23.24 23.25 8742316 23.25 down down correct
SPIB.US SPDR Series Trust 20260312 0 33.6 33.61 33.4501 33.5 10724670 33.5 down down correct
SPIP.US SPDR Series Trust 20260312 0 26.19 26.22 26.13 26.15 348546 26.15 down down correct
SPLB.US SPDR Series Trust 20260312 0 22.17 22.17 22.02 22.07 6002441 22.07 down up incorrect
SPLV.US Invesco Exchange 20260312 0 74.37 75.24 74.28 74.56 3641195 74.56 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260312 0 22.41 22.44 22.3301 22.37 1000696 22.37 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260312 0 59.38 59.6058 58.72 58.77 4362846 58.77 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260312 0 117.74 117.92 116.91 117.17 1389896 117.17 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260312 0 17.16 17.235 16.8 16.82 552623 16.82 down down correct
SPRE.US Tidal ETF Trust 20260312 0 20.23 20.23 20.0301 20.09 38228 20.09 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260312 0 30.07 30.08 30 30.02 3568352 30.02 down down correct
SPSK.US Tidal ETF Trust 20260312 0 18.12 18.45 18.025 18.03 163115 18.03 down down correct
SPSM.US SPDR Series Trust 20260312 0 47.92 48.11 47.56 47.63 3078622 47.63 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260312 0 28.75 28.77 28.67 28.69 8406319 28.69 down down correct
SPTL.US SPDR Series Trust 20260312 0 26.36 26.4499 26.33 26.37 10729400 26.37 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260312 0 81.46 81.49 80.79 80.81 1099725 80.81 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260312 0 29.18 29.19 29.14 29.16 1125716 29.16 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260312 0 45.46 45.5399 45.22 45.22 5215 45.22 down down correct
SPUS.US Tidal ETF Trust 20260312 0 50.15 50.2 49.63 49.64 1066511 49.64 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260312 0 176.35 176.35 173.57 173.77 70441 173.77 down down correct
SPVM.US Invesco Exchange 20260312 0 69.27 69.74 68.99 69.25 3211 69.25 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260312 0 60.29 60.3694 60.03 60.03 14171 60.03 down down correct
SPXE.US ProShares S&P 500 ex 20260312 0 71.91 71.91 71.46 71.4632 937 71.4632 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260312 0 204.635 205.13 199.78 199.91 4041519 199.91 down down correct
SPXN.US ProShares S&P 500 ex 20260312 0 73.72 73.72 72.52 72.52 1979 72.52 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260312 0 37.68 38.5499 37.605 38.51 25062199 38.51 up up correct
SPXT.US ProShares S&P 500 ex 20260312 0 103.7 103.7 102.89 103.06 11173 103.06 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260312 0 52.77 53.97 52.65 53.92 7089337 53.92 up up correct
SPXV.US ProShares S&P 500 ex 20260312 0 72.7917 72.7917 72.7917 72.7917 258 72.7917
SPY.US SPDR S&P 500 ETF Trust 20260312 0 671.16 671.65 665.87 666.06 108882203 666.06 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260312 0 40.805 40.81 40.6654 40.6654 7181 40.6654 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260312 0 45.92 46.3222 45.78 45.83 1712250 45.83 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260312 0 103.09 103.14 101.86 102.09 8131819 102.09 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260312 0 57.14 57.285 56.76 56.77 4049551 56.77 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260312 0 54.95 54.95 54.48 54.48 63768 54.48 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260312 0 40.11 40.1441 39.965 39.99 12213650 39.99 down up incorrect
SRS.US ProShares Trust 20260312 0 46 46 45.04 45.61 8220 45.61 down up incorrect
SRTY.US ProShares Trust 20260312 0 40.41 41.48 40.03 41.1 1459017 41.1 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260312 0 32.22 32.43 32.07 32.18 42488 32.18 down down correct
SSG.US ProShares UltraShort Semiconductors 20260312 0 27.41 28.53 27.41 28.16 111658 28.16 up up correct
SSO.US ProShares Ultra S&P500 20260312 0 55.36 55.455 54.5 54.51 4561052 54.51 down down correct
SSPY.US Syntax ETF Trust 20260312 0 88.9208 88.9208 88.9208 88.9208 106 88.9208
STIP.US iShares 0 20260312 0 103.47 103.51 103.31 103.36 2826119 103.36 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260312 0 34.16 34.2101 33.87 33.9245 11005 33.9245 down down correct
STPZ.US PIMCO 1 20260312 0 54.1887 54.2189 54.09 54.13 23170 54.13 down down correct
SUB.US iShares Short 20260312 0 106.97 106.97 106.83 106.84 421222 106.84 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260312 0 136.09 136.09 134.64 134.73 36232 134.73 down down correct
SVOL.US Simplify Volatility Premium ETF 20260312 0 15.86 16.05 15.86 15.9 310490 15.9 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260312 0 31.989 31.989 31.89 31.89 2929 31.89 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260312 0 31.09 31.0901 31.0003 31.0003 8953 31.0003 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260312 0 10.9201 10.9553 10.88 10.9553 18496 10.9553 up down incorrect
SZNE.US Pacer Funds Trust 20260312 0 35.859 35.859 35.859 35.859 100 35.859
TAAG.US Trend Aggregation Growth ETF 20260312 0 0.02 0.02 0.0196 0.02 230402 0.02
TAGG.US TagLikeMe Corp 20260312 0 42.84 42.89 42.725 42.89 33884 42.89 up down incorrect
TAGS.US Teucrium Commodity Trust 20260312 0 24.91 25.05 24.76 24.7703 34843 24.7703 down up incorrect
TAN.US Invesco Exchange 20260312 0 54.97 55.16 54.44 54.75 702744 54.75 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260312 0 50.5 50.57 50.37 50.37 87515 50.37 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260312 0 24.25 24.26 24.15 24.21 129517 24.21 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260312 0 35 35.1322 34.755 34.92 320262 34.92 down down correct
TBUX.US T. Rowe Price Exchange 20260312 0 49.87 49.87 49.82 49.83 385010 49.83 down down correct
TBX.US ProShares Trust 20260312 0 28.01 28.08 27.98 28.055 4743 28.055 up up correct
TCHP.US T. Rowe Price Exchange 20260312 0 46.33 46.37 45.78 45.8 98363 45.8 down down correct
TDSB.US Exchange Listed Funds Trust 20260312 0 25.005 25.0139 24.93 24.945 2754 24.945 down down correct
TDSC.US Exchange Listed Funds Trust 20260312 0 26.5221 26.55 26.3921 26.3921 3045 26.3921 down down correct
TDTF.US FlexShares iBoxx 5 20260312 0 24.28 24.285 24.2001 24.225 75780 24.225 down down correct
TDTT.US FlexShares Trust 20260312 0 24.295 24.31 24.24 24.26 456946 24.26 down down correct
TDVG.US T. Rowe Price Exchange 20260312 0 45.3 45.3 44.9246 44.96 46095 44.96 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260312 0 57.54 57.54 56.95 56.95 18902 56.95 down down correct
TECL.US Direxion Shares ETF Trust 20260312 0 101.36 102.2395 97.66 98.08 1522823 98.08 down down correct
TECS.US Direxion Shares ETF Trust 20260312 0 18.52 19.15 18.36 19.08 4412366 19.08 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260312 0 45.3 45.3 45 45 6682 45 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260312 0 45.64 45.745 45.595 45.61 332125 45.61 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260312 0 50.54 50.55 50.53 50.55 3492845 50.55 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260312 0 42.35 42.46 42.2824 42.2824 2688 42.2824 down down correct
THD.US iShares MSCI Thailand ETF 20260312 0 67.31 67.405 65.84 65.9 341552 65.9 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260312 0 61.57 61.71 60.2 60.2 29000 60.2 down down correct
TINT.US ProShares Trust 20260312 0 34.9486 34.9486 34.9486 34.9486 457 34.9486
TINY.US ProShares Trust 20260312 0 60.435 62.5 60.435 61.2723 973 61.2723 up up correct
TIP.US iShares TIPS Bond ETF 20260312 0 111.08 111.19 110.8 110.93 2417737 110.93 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260312 0 19.28 19.3 19.2434 19.25 126510 19.25 down down correct
TIPZ.US PIMCO ETF Trust 20260312 0 53.51 53.54 53.41 53.41 27074 53.41 down down correct
TLH.US iShares Trust 20260312 0 101.1 101.36 100.92 101.06 11867550 101.06 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260312 0 95.06 95.1 94.1799 94.27 110211 94.27 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260312 0 68.29 68.29 67.65 67.65 8300 67.65 down down correct
TMF.US Direxion Shares ETF Trust 20260312 0 36.89 37.29 36.69 36.97 6451327 36.97 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260312 0 37.36 37.53 36.94 37.28 1020638 37.28 down down correct
TNA.US Direxion Shares ETF Trust 20260312 0 45.205 45.68 43.89 44.35 18474619 44.35 down down correct
TOK.US iShares MSCI Kokusai ETF 20260312 0 135.7491 135.7491 135.7491 135.7491 50 135.7491
TOLZ.US ProShares Trust 20260312 0 60.26 60.98 60.26 60.33 176849 60.33 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260312 0 39.96 39.9869 39.8429 39.9 303928 39.9 down down correct
TOTR.US T. Rowe Price Exchange 20260312 0 40.6 40.6 40.4362 40.4362 1726 40.4362 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260312 0 41.31 41.6 41.12 41.17 22200 41.17 down down correct
TPIF.US Timothy Plan International ETF 20260312 0 36.29 36.29 35.94 36.065 18600 36.065 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260312 0 28.84 28.96 26.88 27.08 21205 27.08 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260312 0 42.02 42.22 41.82 41.92 18500 41.92 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260312 0 41.98 42.3699 41.7901 41.8544 45910 41.8544 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260312 0 33.5028 33.5028 33.5028 33.5028 142 33.5028
TSPA.US T. Rowe Price US Equity Research ETF 20260312 0 42.08 42.12 41.76 41.79 203229 41.79 down down correct
TTT.US ProShares Trust 20260312 0 66.99 66.99 66.45 66.7275 5792 66.7275 down down correct
TWM.US ProShares UltraShort Russell2000 20260312 0 31.2 31.785 31.02 31.58 1126662 31.58 up up correct
TYD.US Direxion Daily 7 20260312 0 25.11 25.21 24.9502 25.01 15988 25.01 down down correct
TYO.US Direxion Daily 7 20260312 0 13.53 13.63 13.47 13.59 98041 13.59 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260312 0 7.165 7.36 7.095 7.29 158936797 7.29 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260312 0 24.62 24.82 24.08 24.15 27542 24.15 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260312 0 34.81 34.81 33.0622 33.0622 8633 33.0622 down down correct
UBT.US ProShares Trust 20260312 0 16.54 16.64 16.52 16.5848 94241 16.5848 up up correct
UCC.US ProShares Trust 20260312 0 45.998 46.01 44.74 44.74 4204 44.74 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260312 0 33.039 33.039 33.039 33.039 100 33.039
UCO.US ProShares Ultra Bloomberg Crude Oil 20260312 0 38.28 40.37 37.61 39.87 24255700 39.87 up down incorrect
UCON.US First Trust Exchange 20260312 0 24.99 24.99 24.87 24.88 463120 24.88 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260312 0 18.06 18.075 18.025 18.03 260340 18.03 down up incorrect
UDOW.US ProShares Trust 20260312 0 52.94 53.32 51.93 51.95 5493551 51.95 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260312 0 57.48 57.48 56.9895 56.99 2750 56.99 down up incorrect
UGA.US United States Gasoline Fund LP 20260312 0 92.75 95.25 91.32 94.94 87597 94.94 up up correct
UGE.US ProShares Ultra Consumer Goods 20260312 0 19.24 19.67 19.1856 19.34 18770 19.34 up up correct
UGL.US ProShares Trust II 20260312 0 76 76 73.32 73.47 2530197 73.47 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260312 0 47.13 47.16 46.99 47.04 141630 47.04 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260312 0 68.23 68.23 67.83 67.9115 2326 67.9115 down down correct
UJB.US ProShares Ultra High Yield 20260312 0 77.388 77.388 77.388 77.388 91 77.388
ULE.US ProShares Trust II 20260312 0 12.67 12.67 12.5768 12.5962 13490 12.5962 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260312 0 40.48 40.48 40.43 40.43 81153 40.43 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260312 0 95.99 96.16 95.4851 95.4851 8315 95.4851 down down correct
UMDD.US ProShares UltraPro MidCap400 20260312 0 26.62 26.78 25.65 25.65 21328 25.65 down down correct
UMI.US USCF Midstream Energy Income Fund 20260312 0 58.06 58.27 57.46 57.46 106110 57.46 down down correct
UNG.US United States Natural Gas Fund LP 20260312 0 13.04 13.131 12.669 13.04 14057950 13.04
UNL.US United States 12 Month Natural Gas Fund LP 20260312 0 7.55 7.55 7.38 7.482 37788 7.482 down down correct
UPRO.US ProShares UltraPro S&P500 20260312 0 107.35 107.62 104.8 104.89 6085631 104.89 down down correct
UPV.US ProShares Ultra FTSE Europe 20260312 0 87.768 87.9176 87.72 87.9176 813 87.9176 up up correct
UPW.US ProShares Ultra Utilities 20260312 0 25.02 25.845 25.01 25.41 10636 25.41 up up correct
URA.US Global X Funds 20260312 0 51.04 51.41 49.6535 50.77 2712813 50.77 down down correct
URE.US ProShares Ultra Real Estate 20260312 0 63.4201 63.63 63.2118 63.2118 1724 63.2118 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260312 0 67.04 67.85 65.0649 67.11 433194 67.11 up up correct
URTH.US iShares MSCI World ETF 20260312 0 184.43 184.63 183.13 183.15 484400 183.15 down down correct
URTY.US ProShares Trust 20260312 0 52.82 53.39 51.29 51.83 2539813 51.83 down down correct
USAI.US Pacer American Energy Independence ETF 20260312 0 46.02 46.56 45.91 45.91 7615 45.91 down up incorrect
USCI.US United States Commodity Index Funds Trust 20260312 0 93.11 93.55 92.83 93.4111 13564 93.4111 up down incorrect
USD.US ProShares Ultra Semiconductors 20260312 0 54.17 54.4 52.25 52.93 899894 52.93 down up incorrect
USDU.US WisdomTree Trust 20260312 0 26.15 26.18 26.0628 26.15 771405 26.15
USFR.US WisdomTree Trust 20260312 0 50.4 50.4 50.39 50.4 6327863 50.4
USL.US United States 12 Month Oil Fund LP 20260312 0 47.56 48.9699 47.21 48.64 87295 48.64 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260312 0 42.22 42.22 42.176 42.176 167 42.176 down down correct
USO.US United States Oil Fund LP 20260312 0 115.69 119.13 113.91 118.39 93641516 118.39 up up correct
USRT.US iShares Core U.S. REIT ETF 20260312 0 61.02 61.56 60.795 61.14 410375 61.14 up up correct
USSG.US DBX ETF Trust 20260312 0 61.75 61.75 61.34 61.44 16456 61.44 down down correct
UST.US ProShares Ultra 7 20260312 0 43.62 43.7 43.4969 43.4969 6033 43.4969 down down correct
USTB.US VictoryShares USAA Core Short 20260312 0 50.73 50.73 50.624 50.65 148815 50.65 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260312 0 93.65 94.025 93.19 93.2415 97594 93.2415 down down correct
UTES.US ETFis Series Trust I 20260312 0 80 81.81 79.77 80.86 133336 80.86 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260312 0 48.91 52.42 48.77 50.73 129068 50.73 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260312 0 27.63 27.71 27.615 27.68 2316085 27.68 up up correct
UWM.US ProShares Ultra Russell2000 20260312 0 47.28 47.57 46.37 46.67 1217664 46.67 down down correct
UXI.US ProShares Ultra Industrials 20260312 0 52.66 52.66 51.6767 51.6767 2045 51.6767 down down correct
UYG.US ProShares Ultra Financials 20260312 0 72.13 72.4196 71.48 71.48 42830 71.48 down down correct
UYM.US ProShares Ultra Basic Materials 20260312 0 28.88 29.5 28.8 28.82 27137 28.82 down down correct
VALQ.US American Century ETF Trust 20260312 0 65.97 66.14 65.515 65.53 14797 65.53 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260312 0 225.58 226.75 224.81 225.04 57979 225.04 down down correct
VB.US Vanguard Small 20260312 0 263.62 264.515 260.63 260.75 847082 260.75 down down correct
VBK.US Vanguard Small 20260312 0 307.22 308.015 301.93 302.24 470483 302.24 down up incorrect
VBND.US ETF Series Solutions 20260312 0 43.83 43.83 43.67 43.695 7911 43.695 down up incorrect
VBR.US Vanguard Small 20260312 0 217.41 218.15 215.7 215.91 442137 215.91 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260312 0 14.6 14.76 14.4401 14.52 5301 14.52 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260312 0 28.65 28.65 27.84 27.88 1090 27.88 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260312 0 370.96 371.7 365.91 365.93 46538 365.93 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260312 0 228.76 231.6 228.34 230.13 153843 230.13 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260312 0 161.35 163.98 160.99 162.15 1225595 162.15 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260312 0 65.2 65.2 64.32 64.57 22399362 64.57 down down correct
VEGA.US AdvisorShares Trust 20260312 0 49.14 49.19 48.99 48.99 3471 48.99 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260312 0 46.01 46.465 45.77 46.25 152518 46.25 up up correct
VEGN.US US Vegan Climate ETF 20260312 0 58.54 58.54 58.234 58.234 11130 58.234 down down correct
VEU.US Vanguard FTSE All 20260312 0 76.29 76.345 75.29 75.6 8449560 75.6 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260312 0 119.53 120.01 119.03 119.13 1384949 119.13 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260312 0 83.62 83.77 82.87 83.3 4062007 83.3 down down correct
VGT.US Vanguard World Fund 20260312 0 729.63 731 719.91 720.66 473544 720.66 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260312 0 281.13 281.6 277 277.21 288002 277.21 down down correct
VIDI.US ETF Series Solutions 20260312 0 36.01 36.0396 35.765 35.81 15397 35.81 down down correct
VIG.US Vanguard Specialized Funds 20260312 0 219.36 219.78 218.03 218.09 1510733 218.09 down down correct
VIOG.US Vanguard S&P Small 20260312 0 123.75 123.88 122.72 122.72 42854 122.72 down down correct
VIOO.US Vanguard Admiral Funds 20260312 0 113.27 113.8 112.67 112.79 123474 112.79 down down correct
VIOV.US Vanguard S&P Small 20260312 0 100.2 100.73 99.7 99.93 66723 99.93 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260312 0 323.82 323.82 317.9501 318.17 98894 318.17 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260312 0 217.22 217.22 215.5732 215.5732 15307 215.5732 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260312 0 49.03 49.04 48.99 49 599490 49 down down correct
VNQ.US Vanguard Specialized Funds 20260312 0 91.86 92.695 91.6501 92.01 3933948 92.01 up up correct
VNSE.US Natixis ETF Trust II 20260312 0 36.799 36.799 36.799 36.799 100 36.799
VO.US Vanguard Mid 20260312 0 291.8 293.21 288.85 289.14 1305486 289.14 down down correct
VOE.US Vanguard Mid 20260312 0 184.26 185.42 183.07 183.1 380699 183.1 down down correct
VOO.US Vanguard S&P 500 ETF 20260312 0 617.22 617.71 612.42 612.5 15487610 612.5 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260312 0 429.5 429.5 424.4 425.46 215250 425.46 down down correct
VOOV.US Vanguard Admiral Funds 20260312 0 206.06 206.6554 204.81 204.81 52218 204.81 down down correct
VOT.US Vanguard Mid 20260312 0 267.76 269.025 263.51 263.55 360145 263.55 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260312 0 188.98 189.599 187.03 187.1 138870 187.1 down down correct
VPC.US ETFis Series Trust I 20260312 0 15.47 15.47 15.2863 15.29 13700 15.29 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260312 0 99.21 99.25 97.55 97.88 1109991 97.88 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260312 0 198.4 202.87 198.4 200.63 227074 200.63 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20260312 0 26.555 26.65 26.4667 26.4667 859 26.4667 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260312 0 24.32 24.32 24.23 24.23 457764 24.23 down up incorrect
VSLU.US ETF Opportunities Trust 20260312 0 43.1377 43.1588 42.8 42.8 163395 42.8 down down correct
VSS.US Vanguard FTSE All 20260312 0 149.12 149.255 147.175 147.73 459195 147.73 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260312 0 141.77 141.96 140.46 140.55 9415553 140.55 down down correct
VTEB.US Vanguard Tax 20260312 0 50.39 50.39 50.18 50.2 9915391 50.2 down down correct
VTI.US Vanguard Index Funds 20260312 0 330.7 330.82 327.83 327.92 7011933 327.92 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260312 0 197.83 198.655 196.94 197 5883636 197 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260312 0 460.31 460.83 455.05 455.3 1543500 455.3 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260312 0 64.78 64.78 64.05 64.07 8018 64.07 down down correct
VV.US Vanguard Large 20260312 0 308.85 308.91 306.29 306.39 654060 306.39 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260312 0 55.07 55.09 54.2 54.31 12484540 54.31 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260312 0 207.76 208.285 205.26 205.46 636900 205.46 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260312 0 149.07 149.98 148.67 148.74 2001093 148.74 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260312 0 41.03 41.31 39.47 39.49 11100 39.49 down up incorrect
WBIF.US Absolute Shares Trust 20260312 0 32.06 32.06 31.91 31.9282 1700 31.9282 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260312 0 24.04 24.04 23.89 23.89 8132 23.89 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260312 0 34.685 34.685 34.6693 34.6693 264 34.6693 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260312 0 33.72 33.74 33.49 33.52 3849 33.52 down down correct
WDIV.US SPDR Index Shares Funds 20260312 0 77.24 77.3762 76.8 77.0772 11533 77.0772 down up incorrect
WEAT.US Teucrium Wheat 20260312 0 23.12 23.42 22.86 22.92 2010576 22.92 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260312 0 19.25 19.87 18.66 18.71 243124 18.71 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260312 0 26.44 27.36 25.75 27.36 127719 27.36 up up correct
WIP.US SPDR FTSE International Government Inflation 20260312 0 39.95 40.4 39.71 39.74 110318 39.74 down down correct
WLTH.US WLTH 20260312 0 8.03 8.16 7.29 7.88 3207950 7.88 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260312 0 40.37 40.37 40.0835 40.0835 840 40.0835 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260312 0 39.5 40.15 39.5 40.1 52704 40.1 up up correct
WWJD.US Inspire International ESG ETF 20260312 0 37.41 37.725 37.3 37.36 39551 37.36 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260312 0 275.94 275.94 268.21 268.62 293908 268.62 down down correct
XBI.US SPDR S&P Biotech ETF 20260312 0 124.75 124.85 121.805 122.62 11524760 122.62 down up incorrect
XCEM.US Columbia EM Core ex 20260312 0 41.74 41.74 40.66 40.82 449200 40.82 down down correct
XCLR.US Global X S&P 500® Collar 95 20260312 0 26.0781 26.0781 26.0781 26.0781 58 26.0781
XDIV.US Metaurus Equity Component Trust 20260312 0 27.2623 27.2623 27.08 27.1 8167 27.1 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260312 0 111.6 111.6 108.645 109.81 118365 109.81 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260312 0 101.71 102.025 99.92 100.08 2206139 100.08 down up incorrect
XHE.US SPDR Series Trust 20260312 0 81.28 81.59 79.67 79.8 33618 79.8 down up incorrect
XHS.US SPDR Series Trust 20260312 0 104.96 104.96 103.05 103.05 6415 103.05 down up incorrect
XITK.US SPDR Series Trust 20260312 0 152.76 152.76 151.0814 151.0814 451 151.0814 down down correct
XLB.US Materials Select Sector SPDR Fund 20260312 0 49.79 50.23 49.63 49.68 19572869 49.68 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260312 0 116.3 116.74 115.2 115.27 7816957 115.27 down down correct
XLE.US The Select Sector SPDR Trust 20260312 0 57.13 58.215 57.06 57.51 69358707 57.51 up up correct
XLF.US Financial Select Sector SPDR Fund 20260312 0 48.98 49.22 48.79 48.83 67871700 48.83 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260312 0 56.74 56.79 56.27 56.37 17335236 56.37 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260312 0 167.98 168.12 165.155 165.24 15925580 165.24 down down correct
XLK.US Technology Select Sector SPDR Fund 20260312 0 139.27 139.745 137.65 137.84 32372779 137.84 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260312 0 83.92 84.965 83.69 84.25 17862061 84.25 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260312 0 42.07 42.43 41.98 42.14 6487206 42.14 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260312 0 59.94 59.96 59.42 59.445 56388 59.445 down down correct
XLU.US The Select Sector SPDR Trust 20260312 0 46 47.0401 45.96 46.5 27419891 46.5 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260312 0 151.95 152.485 150.025 150.16 15670460 150.16 down down correct
XLY.US The Select Sector SPDR Trust 20260312 0 113.12 113.43 111.47 111.52 12088218 111.52 down down correct
XME.US SPDR Series Trust 20260312 0 114.23 114.32 111.69 112.81 1759981 112.81 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260312 0 103.01 103.49 101.945 101.96 186423 101.96 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260312 0 64.41 65.14 64.41 64.73 8436 64.73 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260312 0 144.21 145.29 143.14 143.15 313161 143.15 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260312 0 64.07 64.6836 63.99 64.23 19556 64.23 up up correct
XNTK.US SPDR NYSE Technology ETF 20260312 0 269.15 269.15 265.05 265.17 27850 265.17 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260312 0 166 168.98 165.49 166.71 8954322 166.71 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260312 0 58.02 58.116 57.9768 57.9768 972 57.9768 down down correct
XPH.US SPDR Series Trust 20260312 0 54.73 54.73 53.32 53.64 283433 53.64 down down correct
XPND.US First Trust Exchange 20260312 0 33.7401 33.7599 33.675 33.675 685 33.675 down down correct
XPP.US ProShares Ultra FTSE China 50 20260312 0 22.95 23.15 22.86 23.15 3263 23.15 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260312 0 17.67 17.67 17.5261 17.5261 6498 17.5261 down up incorrect
XRT.US SPDR S&P Retail ETF 20260312 0 81.08 81.57 80.13 80.26 8735852 80.26 down down correct
XSD.US SPDR Series Trust 20260312 0 331.77 332.4651 324.5199 325.61 45235 325.61 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260312 0 47.24 47.75 47.24 47.6017 2585 47.6017 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260312 0 75.52 75.9617 75.0375 75.14 341767 75.14 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260312 0 41.06 41.09 40.23 40.265 283425 40.265 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260312 0 58.38 58.67 58.03 58.4 21596 58.4 up up correct
XSW.US SPDR S&P Software & Services ETF 20260312 0 151.29 154.07 149.85 150.04 64439 150.04 down down correct
XTL.US SPDR Series Trust 20260312 0 188.77 189.37 184.96 185.8 46357 185.8 down down correct
XTN.US SPDR S&P Transportation ETF 20260312 0 89.95 90.05 87.79 87.79 38983 87.79 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260312 0 22.636 22.636 22.636 22.636 100 22.636
XYLD.US Global X Funds 20260312 0 40.27 40.3 39.99 40 1941874 40 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260312 0 27.05 27.11 26.91 26.91 8940 26.91 down up incorrect
YANG.US Direxion Shares ETF Trust 20260312 0 28.78 29.36 28.49 29.09 1014268 29.09 up down incorrect
YCL.US ProShares Ultra Yen 20260312 0 18.35 18.38 18.25 18.31 52881 18.31 down up incorrect
YCS.US ProShares UltraShort Yen 20260312 0 53.06 53.3378 53.05 53.27 13924 53.27 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260312 0 34.68 34.9565 33.875 34.22 1267996 34.22 down up incorrect
YLD.US Principal Exchange 20260312 0 18.93 18.93 18.82 18.82 196852 18.82 down up incorrect
YOLO.US AdvisorShares Trust 20260312 0 2.92 3.02 2.81 2.82 35594 2.82 down down correct
YXI.US ProShares Short FTSE China 50 20260312 0 21.52 21.65 21.41 21.65 3453 21.65 up up correct
YYY.US Amplify ETF Trust 20260312 0 11.29 11.3 11.2 11.2 314390 11.2 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260312 0 21.35 22.08 21.35 21.937 18000 21.937 up up correct
ZIG.US ETF Series Solutions 20260312 0 37.88 37.88 37.5094 37.5094 2182 37.5094 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260312 0 64.09 64.65 63.945 64.36 570661 64.36 up up correct
ZSL.US ProShares Trust II 20260312 0 18.08 19.1198 18.07 19.04 6844611 19.04 up up correct
ZZZ.US TEST TICKER FOR UTP 20260312 0 27.62 27.62 27.4449 27.4872 3272 27.4872 down down correct

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