CollectAI

close-nyse_etfs

2026/03/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260313 0 25 25.005 24.94 25.005 22570 25.005 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260313 0 50.39 50.47 49.42 49.48 2330600 49.48 down down correct
ABEQ.US Absolute Core Strategy ETF 20260313 0 38.4888 38.4888 38.17 38.171 7760 38.171 down down correct
ACES.US ALPS Clean Energy ETF 20260313 0 33.39 33.8 32.81 33.03 144254 33.03 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260313 0 39.84 39.84 39.36 39.4327 215 39.4327 down down correct
ACVF.US ETF Opportunities Trust 20260313 0 48.72 48.72 48.3648 48.3648 2218 48.3648 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260313 0 18.051 18.054 17.91 17.94 20100 17.94 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260313 0 26.44 26.59 25.36 25.37 76467 25.37 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260313 0 39.36 39.36 38.8956 38.8956 17112 38.8956 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260313 0 35.58 35.59 35.13 35.24 47619 35.24 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260313 0 32.37 32.37 32.2 32.32 53280 32.32 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260313 0 99.45 99.535 99.14 99.21 8749365 99.21 down down correct
AGGY.US WisdomTree Trust 20260313 0 43.71 43.74 43.53 43.54 49990 43.54 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260313 0 27.66 27.76 27.14 27.14 173700 27.14 down down correct
AGQ.US ProShares Trust II 20260313 0 151.99 152.67 135.09 138.14 5898480 138.14 down down correct
AGZ.US iShares Agency Bond ETF 20260313 0 109.74 109.809 109.33 109.33 15001 109.33 down down correct
AHYB.US American Century ETF Trust 20260313 0 46.05 46.05 45.8529 45.8529 9206 45.8529 down down correct
AIEQ.US AI Powered Equity ETF 20260313 0 44.49 44.49 43.84 43.84 4123 43.84 down down correct
ALTL.US Pacer Funds Trust 20260313 0 45.03 45.09 44.8282 44.8282 4458 44.8282 down up incorrect
AMAX.US Starboard Investment Trust 20260313 0 7.95 7.96 7.9 7.9 26229 7.9 down down correct
AMLP.US ALPS ETF Trust 20260313 0 52.04 52.465 51.85 52.21 1424927 52.21 up up correct
AMOM.US QRAFT AI 20260313 0 48.5401 48.69 48.49 48.545 3903 48.545 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260313 0 21.46 21.5543 21.46 21.5543 2644 21.5543 up up correct
AMZA.US InfraCap MLP ETF 20260313 0 45.36 45.9649 45.1901 45.26 59463 45.26 down down correct
ANEW.US ProShares Trust 20260313 0 46.9288 46.9288 46.59 46.8702 1140 46.8702 down down correct
AOA.US iShares Trust 20260313 0 89.77 89.98 88.67 88.81 126865 88.81 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260313 0 40.19 40.21 39.91 39.92 270442 39.92 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260313 0 47.64 47.86 47.425 47.46 128903 47.46 down down correct
AOR.US iShares Trust 20260313 0 65.06 65.28 64.505 64.57 308822 64.57 down down correct
ARB.US AltShares Trust 20260313 0 29.0901 29.14 29.09 29.115 2782 29.115 up up correct
ARGT.US Global X Funds 20260313 0 86.7 87.715 85.125 85.51 235322 85.51 down down correct
ARKF.US ARK ETF Trust 20260313 0 40.55 40.97 39.7 39.85 159125 39.85 down down correct
ARKK.US ARK ETF Trust 20260313 0 71.57 72.15 69.92 70.25 13284110 70.25 down down correct
ARKW.US ARK Next Generation Internet ETF 20260313 0 128.93 129.9999 125.67 126.12 53095 126.12 down down correct
ASEA.US Global X Funds 20260313 0 19.08 19.17 18.84 18.94 26204 18.94 down down correct
ASHR.US DBX ETF Trust 20260313 0 33.77 33.91 33.47 33.53 5768709 33.53 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260313 0 43.52 43.6 43.22 43.28 21483 43.28 down down correct
ATFV.US Alger 35 ETF 20260313 0 32.67 32.7626 32.13 32.37 40859 32.37 down down correct
AUSF.US Global X Funds 20260313 0 48.55 48.74 48.28 48.37 40718 48.37 down up incorrect
AVDE.US American Century ETF Trust 20260313 0 85.22 85.49 83.81 83.96 1300100 83.96 down down correct
AVDV.US American Century ETF Trust 20260313 0 100.47 100.67 98.58 98.78 1024700 98.78 down down correct
AVEM.US American Century ETF Trust 20260313 0 81.67 82.214 80.345 80.47 2312200 80.47 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260313 0 60.6 61.16 59.77 59.96 95300 59.96 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260313 0 41.61 41.64 41.44 41.46 302470 41.46 down down correct
AVIV.US Avantis International Large Cap 20260313 0 74.71 74.82 73.49 73.52 70813 73.52 down up incorrect
AVLV.US American Century ETF Trust 20260313 0 80.19 80.57 79.696 79.82 528400 79.82 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260313 0 46.25 46.33 46.25 46.31 8815 46.31 up up correct
AVRE.US AVRE 20260313 0 45.5 45.687 45.14 45.19 47800 45.19 down up incorrect
AVSF.US American Century ETF Trust 20260313 0 46.81 46.82 46.72 46.725 43797 46.725 down up incorrect
AVUS.US American Century ETF Trust 20260313 0 112.37 112.876 111.24 111.37 305700 111.37 down down correct
AVUV.US American Century ETF Trust 20260313 0 106.9 107.36 105.75 106.29 1384800 106.29 down down correct
AWAY.US ETFMG Travel Tech ETF 20260313 0 16.33 16.38 16.01 16.1 7627 16.1 down down correct
BAB.US Invesco Exchange 20260313 0 27.09 27.15 27.01 27.02 153687 27.02 down down correct
BAR.US GraniteShares Gold Trust 20260313 0 50.31 50.3899 49.34 49.4 387720 49.4 down down correct
BATT.US Amplify ETF Trust 20260313 0 14.98 15.06 14.6298 14.64 69904 14.64 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260313 0 41.88 42.21 40.5014 40.65 13001 40.65 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260313 0 108.78 108.78 107.85 107.89 5035 107.89 down down correct
BBP.US ETFis Series Trust I 20260313 0 82.38 82.66 81.25 81.25 3104 81.25 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260313 0 75.05 75.05 73.96 74.1381 4021 74.1381 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260313 0 36.43 36.4805 36.285 36.41 45578 36.41 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260313 0 24.01 24.1663 23.91 24.08 1070649 24.08 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260313 0 19.725 19.725 19.559 19.559 655 19.559 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260313 0 14.66 14.66 14.6457 14.6457 285 14.6457 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260313 0 10.63 10.64 10.22 10.49 217490 10.49 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260313 0 31.1471 31.1471 31.1471 31.1471 84 31.1471
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260313 0 59.21 61.94 57.85 61.34 159025 61.34 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260313 0 18.27 18.33 18.105 18.105 5097 18.105 down up incorrect
BFOR.US Barron's 400 ETF 20260313 0 83.46 83.71 82.61 82.6339 2557 82.6339 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260313 0 47.71 47.9017 47.24 47.37 43058 47.37 down up incorrect
BIGY.US ETF Series Solutions 20260313 0 49.57 49.714 49.05 49.0911 5976 49.0911 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260313 0 91.51 91.51 91.5 91.51 11039551 91.51
BILS.US SPDR Series Trust 20260313 0 99.29 99.29 99.28 99.29 521596 99.29
BITO.US ProShares Bitcoin Strategy ETF 20260313 0 10.07 10.2 9.75 9.8 131056100 9.8 down down correct
BITQ.US Exchange Traded Concepts Trust 20260313 0 20.9 21.2 20.29 20.45 84664 20.45 down down correct
BIV.US Vanguard Intermediate 20260313 0 77.4 77.465 77.1112 77.16 2334126 77.16 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260313 0 12.55 12.69 12.46 12.48 6298308 12.48 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260313 0 42.18 42.22 42.0601 42.09 113761 42.09 down down correct
BKEM.US BNY Mellon ETF Trust 20260313 0 80.89 80.89 79.55 79.63 2100 79.63 down down correct
BKF.US iShares MSCI BRIC ETF 20260313 0 41.7601 41.7601 41.45 41.4585 1286 41.4585 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260313 0 47.45 47.45 47.16 47.196 9443 47.196 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20260313 0 94 94.49 92.57 92.77 178577 92.77 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260313 0 127.95 128.49 126.5461 126.7 112168 126.7 down up incorrect
BKLN.US Invesco Exchange 20260313 0 20.5 20.53 20.45 20.46 9679235 20.46 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260313 0 111.95 111.95 109.955 110.2 7787 110.2 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260313 0 113.5 113.5 112.1765 112.1765 842 112.1765 down down correct
BKUI.US BNY Mellon ETF Trust 20260313 0 49.72 49.72 49.7 49.7 11854 49.7 down down correct
BLES.US Northern Lights Fund Trust IV 20260313 0 44.52 44.6499 44.099 44.15 9224 44.15 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260313 0 53.16 53.91 52.1 52.35 504409 52.35 down down correct
BLV.US Vanguard Long 20260313 0 68.75 68.945 68.315 68.38 1274957 68.38 down down correct
BMED.US BlackRock Future Health ETF 20260313 0 28.755 28.755 28.629 28.629 3600 28.629 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260313 0 22.26 22.28 22.205 22.205 9858 22.205 down down correct
BNDD.US BNDD 20260313 0 98.109 98.75 98.109 98.75 1200 98.75 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260313 0 63.2711 63.4851 63.2711 63.4851 735 63.4851 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260313 0 23.95 24.65 23.45 23.6 22511 23.6 down down correct
BNO.US United States Brent Oil Fund LP 20260313 0 47.15 49.44 47.02 49.04 5263057 49.04 up up correct
BOAT.US SonicShares Global Shipping ETF 20260313 0 38.64 38.7695 38.125 38.25 74066 38.25 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260313 0 19.43 19.6 18.75 19.05 10871800 19.05 down down correct
BOND.US PIMCO Active Bond Exchange 20260313 0 92.51 92.64 92.27 92.32 584827 92.32 down down correct
BOUT.US Innovator ETFs Trust 20260313 0 38.2239 38.2239 38.2239 38.2239 61 38.2239
BRF.US VanEck Vectors ETF Trust 20260313 0 17.72 17.72 16.8 16.9008 10034 16.9008 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260313 0 101.99 102.91 95.6559 96.46 72840 96.46 down down correct
BSV.US Vanguard Short 20260313 0 78.46 78.49 78.36 78.38 3014118 78.38 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260313 0 14.3 14.42 14.2503 14.4 1360268 14.4 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260313 0 54.62 54.92 54.1 54.24 3690 54.24 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260313 0 21.61 22.07 20.58 20.81 1892843 20.81 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260313 0 31.125 31.33 30.49 30.61 152100 30.61 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260313 0 22.06 22.105 21.86 21.9 1068534 21.9 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260313 0 27.05 27.1196 26.86 26.8825 22167 26.8825 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260313 0 22.56 22.58 22.44 22.46 14472 22.46 down up incorrect
BZQ.US ProShares Trust 20260313 0 11.19 11.97 11.17 11.8711 36443 11.8711 up up correct
CANE.US Teucrium Sugar 20260313 0 9.77 9.78 9.68 9.76 369908 9.76 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260313 0 31.9714 31.9714 31.56 31.5639 24622 31.5639 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260313 0 23.2026 23.2026 23.1101 23.17 1425 23.17 down down correct
CBSE.US Listed Funds Trust 20260313 0 40.235 40.39 40.0811 40.0811 6756 40.0811 down down correct
CCOR.US Core Alternative ETF 20260313 0 26.29 26.5942 26.29 26.5295 1274 26.5295 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260313 0 52.97 53.04 51.06 51.18 941785 51.18 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260313 0 17.887 17.887 17.887 17.887 100 17.887
CEW.US WisdomTree Emerging Currency Strategy Fund 20260313 0 18.99 19.02 18.88 18.905 5583 18.905 down up incorrect
CGW.US Invesco Exchange 20260313 0 64.11 64.44 63.4482 63.54 31933 63.54 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260313 0 22 22.05 21.51 21.59 101948 21.59 down down correct
CHGX.US ETF Series Solutions 20260313 0 27.2 27.515 27.19 27.1963 7200 27.1963 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260313 0 20.01 20.14 19.86 19.97 33800 19.97 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260313 0 23.47 23.47 23.259 23.259 4794 23.259 down down correct
CMBS.US iShares Trust 20260313 0 48.8 49.1542 48.8 49.01 22579 49.01 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260313 0 58.97 59.38 58.81 59.23 111877 59.23 up up correct
CMF.US iShares Trust 20260313 0 57.35 57.44 57.34 57.44 475818 57.44 up up correct
CNBS.US Amplify ETF Trust 20260313 0 23.05 23.5003 23.05 23.5003 7533 23.5003 up down incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260313 0 92.39 92.39 91 91.38 1503 91.38 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260313 0 46.59 46.59 45.82 45.82 23949 45.82 down down correct
COM.US Direxion Shares ETF Trust 20260313 0 33.86 33.9875 33.7501 33.97 26548 33.97 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260313 0 25.93 26.13 25.86 26.08 28455 26.08 up down incorrect
COPX.US Global X Copper Miners ETF 20260313 0 79.75 80 76.1202 76.39 4237442 76.39 down up incorrect
CORN.US Teucrium Commodity Trust 20260313 0 18.49 18.69 18.33 18.67 1117418 18.67 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260313 0 96.82 96.935 96.36 96.435 1742414 96.435 down down correct
CPER.US United States Copper Index Fund LP 20260313 0 35.46 35.58 34.768 34.82 863830 34.82 down down correct
CQQQ.US Invesco China Technology ETF 20260313 0 49.66 49.97 49.16 49.26 668100 49.26 down down correct
CRAK.US VanEck Vectors ETF Trust 20260313 0 47.38 47.5099 46.59 46.85 76990 46.85 down up incorrect
CRBN.US iShares Trust 20260313 0 228.48 228.9 225.1322 225.1322 4508 225.1322 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260313 0 13.64 13.69 13.148 13.16 68100 13.16 down down correct
CSD.US Invesco S&P Spin 20260313 0 111.56 111.73 110.34 110.4571 9260 110.4571 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260313 0 35.52 35.81 35.4966 35.4966 725 35.4966 down down correct
CURE.US Direxion Shares ETF Trust 20260313 0 100.08 102.6899 97.54 97.9 38830 97.9 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260313 0 28.79 28.79 28.56 28.56 1677 28.56 down down correct
CVY.US Invesco Zacks Multi 20260313 0 27.015 27.015 26.8897 26.8897 11209 26.8897 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260313 0 92.52 93.04 91.94 92.05 629139 92.05 down down correct
CWEB.US Direxion Shares ETF Trust 20260313 0 30.84 31.34 30.42 30.52 469593 30.52 down down correct
CWI.US SPDR MSCI ACWI ex 20260313 0 36.95 37.1282 36.355 36.39 217631 36.39 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260313 0 65.5 65.765 65.37 65.54 4548 65.54 up up correct
CZA.US Invesco Zacks Mid 20260313 0 111.41 111.875 110.444 110.444 2349 110.444 down down correct
DAT.US ProShares Big Data Refiners ETF 20260313 0 35.8612 35.8612 35.8612 35.8612 34 35.8612
DBA.US Invesco DB Multi 20260313 0 26.7 26.83 26.5971 26.75 4488456 26.75 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260313 0 43.03 43.08 42.53 42.55 14086 42.55 down down correct
DBB.US Invesco DB Multi 20260313 0 24.27 24.29 23.78 23.78 925845 23.78 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260313 0 28.52 28.79 28.22 28.71 1135454 28.71 up down incorrect
DBE.US Invesco DB Energy Fund 20260313 0 27.87 28.6068 27.715 28.56 99560 28.56 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260313 0 49.68 49.805 49.125 49.18 473101 49.18 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260313 0 34.69 34.69 34.12 34.12 5700 34.12 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260313 0 49.2 49.27 48.5501 48.76 20174 48.76 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260313 0 55.77 55.77 55.1572 55.1572 1780 55.1572 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260313 0 101.33 101.57 100.02 100.25 16700 100.25 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260313 0 30.82 30.9399 30.5901 30.66 977908 30.66 down down correct
DBO.US Invesco DB Oil Fund 20260313 0 20.16 20.675 20.03 20.55 2118976 20.55 up up correct
DBP.US Invesco DB Precious Metals Fund 20260313 0 120.52 120.5599 117.55 117.725 10662 117.725 down down correct
DDM.US ProShares Ultra Dow30 20260313 0 53.69 54.21 52.79 52.9 149548 52.9 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260313 0 21.5664 21.57 21.52 21.54 27964 21.54 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260313 0 37.48 37.48 37.32 37.32 4048 37.32 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260313 0 36.2 36.2 35.765 35.8374 821 35.8374 down down correct
DEM.US WisdomTree Trust 20260313 0 49.24 49.54 48.64 48.68 739794 48.68 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260313 0 35.37 35.52 35.06 35.19 95548 35.19 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260313 0 60.53 60.53 59.91 59.91 9204 59.91 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260313 0 66.17 66.239 65.8848 65.9065 4427 65.9065 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260313 0 39.45 39.62 39.015 39.08 2772580 39.08 down down correct
DFAE.US Dimensional ETF Trust 20260313 0 34.42 34.625 33.825 33.89 1479100 33.89 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260313 0 39.3 39.42 38.675 38.75 1542799 38.75 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260313 0 70.73 71.0882 69.95 70.14 687997 70.14 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260313 0 61.52 61.6699 60.9 61.04 394658 61.04 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260313 0 46.15 46.345 45.6239 45.68 853561 45.68 down down correct
DFCF.US Dimensional ETF Trust 20260313 0 42.44 42.48 42.2601 42.31 1071387 42.31 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260313 0 71.93 71.93 71.005 71.0248 3676 71.0248 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260313 0 77.18 78.83 72.3 74.09 343677 74.09 down down correct
DFIP.US Dimensional ETF Trust 20260313 0 41.96 41.9674 41.87 41.905 83002 41.905 down up incorrect
DFIV.US DFIV 20260313 0 52.29 52.455 51.525 51.62 1227799 51.62 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260313 0 101.47 101.59 100.12 100.12 49229 100.12 down down correct
DFNM.US Dimensional ETF Trust 20260313 0 48.33 48.39 48.33 48.38 272013 48.38 up up correct
DFSD.US Dimensional ETF Trust 20260313 0 48.02 48.05 47.925 47.94 457618 47.94 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260313 0 72.73 73.05 71.88 71.98 1908771 71.98 down down correct
DGP.US DB Gold Double Long ETN 20260313 0 220.29 223.47 213.835 214.3621 41491 214.3621 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260313 0 70.92 71.3 70.485 70.58 4267641 70.58 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260313 0 60.3 60.77 59.435 59.53 127443 59.53 down down correct
DGT.US SPDR Series Trust 20260313 0 171.66 172.24 169.6356 169.6356 9897 169.6356 down down correct
DGZ.US DB Gold Short ETN 20260313 0 4.25 4.73 4.25 4.7 3798 4.7 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260313 0 108.72 109.305 108.38 108.38 24436 108.38 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260313 0 469.94 472.1 465.78 466.41 7471210 466.41 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260313 0 18.18 18.1881 18.09 18.095 18721 18.095 down down correct
DIG.US ProShares Ultra Oil & Gas 20260313 0 58.19 59.265 57.73 58.8 54317 58.8 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260313 0 82.8 82.831 81.695 81.96 4293 81.96 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260313 0 19.07 19.095 18.9 18.93 195234 18.93 down down correct
DIVO.US Amplify ETF Trust 20260313 0 45.48 45.65 45.17 45.19 614006 45.19 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260313 0 31.065 31.065 30.98 30.983 5600 30.983 down down correct
DIVZ.US Listed Funds Trust 20260313 0 37.94 38.011 37.8463 37.8463 18115 37.8463 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260313 0 60.87 61.18 60.66 60.7 31444 60.7 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260313 0 47.45 47.87 47.258 47.72 91321 47.72 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260313 0 90.41 90.878 89.77 89.83 186878 89.83 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260313 0 82.24 82.475 81.0201 81.1977 45769 81.1977 down up incorrect
DNL.US WisdomTree Global ex 20260313 0 41.5 41.57 40.7 40.7 19033 40.7 down down correct
DOG.US ProShares Short Dow30 20260313 0 24.2 24.415 24.08 24.39 12224839 24.39 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260313 0 68.44 68.63 67.3585 67.37 43992 67.37 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260313 0 52.69 52.89 52.17 52.26 107519 52.26 down up incorrect
DOO.US WisdomTree International Dividend ex 20260313 0 64.01 64.92 63.565 63.75 134536 63.75 down down correct
DPST.US Direxion Shares ETF Trust 20260313 0 91.43 92.34 86.944 87.63 559302 87.63 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260313 0 5.09 5.14 4.905 4.94 0 4.94 down down correct
DRN.US Direxion Shares ETF Trust 20260313 0 9.6 9.79 9.455 9.48 455698 9.48 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260313 0 23.01 23.3299 22.5995 23.28 154628 23.28 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260313 0 125.29 125.83 123.71 123.86 143463 123.86 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260313 0 59 59.09 58.56 58.6215 82907 58.6215 down down correct
DSTX.US ETF Series Solutions 20260313 0 32.12 32.12 31.951 31.951 2062 31.951 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260313 0 87.29 87.51 86.6207 86.69 12847 86.69 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260313 0 44.755 44.76 44.26 44.31 3903 44.31 down down correct
DTH.US WisdomTree International High Dividend Fund 20260313 0 53.75 53.85 53.08 53.1108 47062 53.1108 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260313 0 19.44 19.66 19.1376 19.28 68236 19.28 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260313 0 80.05 80.505 76.92 77.6 18375 77.6 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260313 0 47.87 53.01 47.87 52.6 1048240 52.6 up down incorrect
DVYE.US iShares Inc. 20260313 0 33.98 34.025 33.23 33.34 289032 33.34 down down correct
DWM.US WisdomTree International Equity Fund 20260313 0 70.23 70.41 69.23 69.31 15067 69.31 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260313 0 33.53 33.665 33.2692 33.2692 2681 33.2692 down down correct
DWX.US SPDR S&P International Dividend ETF 20260313 0 45.65 45.65 45.15 45.17 17892 45.17 down down correct
DXD.US ProShares Trust 20260313 0 21.58 21.9676 21.36 21.89 4504558 21.89 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260313 0 157.17 157.52 155.38 155.64 549600 155.64 down up incorrect
DYLD.US Two Roads Shared Trust 20260313 0 22.47 22.48 22.36 22.3765 4242 22.3765 down up incorrect
DYNF.US BlackRock ETF Trust 20260313 0 59.83 60.145 59.13 59.22 11326684 59.22 down down correct
DZZ.US DB Gold Double Short ETN 20260313 0 2.56 2.6 2.56 2.6 10700 2.6 up up correct
EAGG.US iShares Trust 20260313 0 47.64 47.665 47.49 47.53 740705 47.53 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260313 0 30.01 30.054 30.01 30.03 1200 30.03 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260313 0 35.53 35.53 34.84 34.9009 5365 34.9009 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260313 0 26.292 26.292 26.2 26.274 2945 26.274 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260313 0 20.91 20.955 20.69 20.7 1418602 20.7 down up incorrect
ECNS.US iShares Trust 20260313 0 34.2 34.25 33.78 33.85 21500 33.85 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260313 0 29.06 29.06 28.57 28.57 4800 28.57 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260313 0 60.38 61.48 57.38 57.8 119897 57.8 down down correct
EDIV.US SPDR Index Shares Funds 20260313 0 39.93 40.015 39.3 39.39 138924 39.39 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260313 0 25.26 25.26 25.0384 25.0384 16333 25.0384 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260313 0 41.46 41.705 41.26 41.33 13011 41.33 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260313 0 65.17 65.43 64.68 64.78 1411531 64.78 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260313 0 29.53 31.04 28.87 30.77 245700 30.77 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260313 0 28.21 28.21 27.77 27.78 80953 27.78 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260313 0 57.62 58.01 56.6639 56.8 47896652 56.8 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260313 0 17.5 17.5 17.5 17.5 100 17.5
EEMS.US iShares MSCI Emerging Markets Small 20260313 0 69.58 69.71 68.6 68.74 6917 68.74 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260313 0 45.165 45.165 44.32 44.3606 7128 44.3606 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260313 0 57.22 57.335 56.3601 56.7 12562 56.7 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260313 0 87.32 88.0125 84.49 84.6496 11360 84.6496 down up incorrect
EEV.US ProShares Trust 20260313 0 16.73 17.2499 16.5 17.2249 62705 17.2249 up up correct
EFA.US iShares MSCI EAFE ETF 20260313 0 97.665 98.105 96.14 96.3 27628176 96.3 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260313 0 50.47 50.62 49.63 49.64 28710 49.64 down up incorrect
EFIV.US SPDR S&P 500 ESG ETF 20260313 0 64.9 65.17 64.17 64.2 17794 64.2 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260313 0 65.33 65.33 63.005 63.33 7633 63.33 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260313 0 8.76 9.1 8.76 9.0125 28291 9.0125 up up correct
EFZ.US ProShares Short MSCI EAFE 20260313 0 12.5401 12.8597 12.45 12.73 20679 12.73 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260313 0 15.69 15.745 15.475 15.52 1028812 15.52 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260313 0 115.52 115.887 115.365 115.5623 3313 115.5623 up down incorrect
EIRL.US iShares Trust 20260313 0 68.77 68.95 68.01 68.15 8180 68.15 down up incorrect
EIS.US iShares MSCI Israel ETF 20260313 0 118.91 119.63 117.78 117.92 126346 117.92 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260313 0 33.81 34.06 33.76 33.83 22214 33.83 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260313 0 29.86 29.9199 29.81 29.8222 2402 29.8222 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260313 0 28.88 29.13 28.1896 28.2 18909 28.2 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260313 0 23.74 24.4831 23.5 23.53 27242 23.53 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260313 0 25.14 25.14 24.94 24.941 31961 24.941 down down correct
EMLC.US VanEck Vectors ETF Trust 20260313 0 25.32 25.365 25.095 25.12 4226235 25.12 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260313 0 43.69 43.97 43.6729 43.81 259342 43.81 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260313 0 33.54 33.54 32.965 33.1 16544 33.1 down down correct
EMNT.US EMNT 20260313 0 98.71 98.71 98.68 98.68 2246 98.68 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260313 0 34.02 34.263 33.71 33.77 25800 33.77 down down correct
EMSG.US DBX ETF Trust 20260313 0 98142.92 98787.07 96633.14 96911.8 0 96911.8 down down correct
EMTY.US ProShares Trust 20260313 0 11.76 11.7725 11.76 11.7725 265 11.7725 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260313 0 37.18 37.5199 37.1795 37.4 65794 37.4 up up correct
EOCT.US Innovator ETFs Trust 20260313 0 32.15 32.15 31.9663 31.9663 8173 31.9663 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260313 0 25.06 25.1 24.88 24.97 148417 24.97 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260313 0 42.06 42.23 41.74 41.84 1441145 41.84 down down correct
EPOL.US iShares Trust 20260313 0 34.99 35.27 34.44 34.48 630900 34.48 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260313 0 53.74 53.91 52.92 52.99 377743 52.99 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260313 0 69.56 69.745 68.8501 68.95 64478 68.95 down down correct
EPU.US iShares MSCI Peru ETF 20260313 0 82.7 82.71 80.07 80.07 126982 80.07 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260313 0 22.22 22.75 21.8 22.65 58224 22.65 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260313 0 55.36 55.56 54.895 54.99 55826 54.99 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260313 0 48.32 48.52 47.942 48.01 37458 48.01 down up incorrect
EQWL.US Invesco Exchange 20260313 0 117.81 118.61 117.0401 117.1 101958 117.1 down down correct
ERTH.US Invesco Exchange 20260313 0 47.37 47.58 46.8408 46.8408 2281 46.8408 down down correct
ERX.US Direxion Shares ETF Trust 20260313 0 90.35 91.84 89.38 91.11 415400 91.11 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260313 0 11.94 12.05 11.7201 11.82 1295773 11.82 down down correct
ESBA.US Empire State Realty OP L.P 20260313 0 5.5 5.5 5.05 5.05 1100 5.05 down down correct
ESGA.US American Century Sustainable Equity ETF 20260313 0 75.935 75.935 74.94 75.039 6205 75.039 down down correct
ESGY.US American Century Sustainable Growth ETF 20260313 0 62.7439 62.7439 62.7439 62.7439 524 62.7439
ETHO.US Etho Climate Leadership U.S. ETF 20260313 0 65.0098 65.0275 65.0098 65.0275 971 65.0275 up up correct
EUDG.US WisdomTree Trust 20260313 0 37.12 37.12 36.5644 36.5644 3852 36.5644 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260313 0 19.09 19.44 18.95 19.36 272548 19.36 up up correct
EUO.US ProShares Trust II 20260313 0 30.05 30.3099 29.94 30.24 47953 30.24 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260313 0 39.75 40.26 37.74 37.86 55700 37.86 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260313 0 103.46 103.9022 102.565 102.7 20575 102.7 down up incorrect
EUSB.US iShares Trust 20260313 0 43.61 43.655 43.495 43.52 272809 43.52 down up incorrect
EVNT.US EVNT 20260313 0 11.68 11.68 11.6101 11.6101 4340 11.6101 down down correct
EVX.US VanEck Vectors ETF Trust 20260313 0 39.68 39.6878 39.12 39.12 2882 39.12 down up incorrect
EWA.US iShares MSCI Australia ETF 20260313 0 28.44 28.54 27.955 27.98 4382596 27.98 down down correct
EWC.US iShares MSCI Canada ETF 20260313 0 55.9 56.02 54.9236 55.03 4377283 55.03 down down correct
EWD.US iShares MSCI Sweden ETF 20260313 0 50.5 50.8 49.21 49.34 119693 49.34 down down correct
EWG.US iShares MSCI Germany ETF 20260313 0 40.49 40.67 39.77 39.84 2175585 39.84 down down correct
EWH.US iShares Inc. 20260313 0 22.87 23.01 22.718 22.76 7618911 22.76 down down correct
EWI.US iShares MSCI Italy ETF 20260313 0 52.87 53.125 51.985 52.08 440921 52.08 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260313 0 84.53 84.79 83.2136 83.36 10036320 83.36 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260313 0 24.57 24.64 24.15 24.22 191252 24.22 down down correct
EWL.US iShares MSCI Switzerland ETF 20260313 0 59.53 59.68 58.6 58.72 814406 58.72 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260313 0 28.86 28.88 28.59 28.64 392800 28.64 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260313 0 59.31 59.81 58.5 58.63 211187 58.63 down down correct
EWO.US iShares MSCI Austria ETF 20260313 0 34.5 34.7 33.88 33.91 21950 33.91 down down correct
EWP.US iShares MSCI Spain ETF 20260313 0 53.15 53.54 52.43 52.45 586826 52.45 down down correct
EWQ.US iShares MSCI France ETF 20260313 0 43.54 43.72 42.755 42.8 490529 42.8 down down correct
EWS.US iShares MSCI Singapore ETF 20260313 0 27.57 27.62 27.09 27.13 2493488 27.13 down down correct
EWT.US iShares MSCI Taiwan ETF 20260313 0 71.26 72 69.675 69.99 7039666 69.99 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260313 0 45.77 46.025 45.245 45.33 2319497 45.33 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260313 0 22.77 23.72 22.62 23.72 17611 23.72 up up correct
EWW.US iShares MSCI Mexico ETF 20260313 0 72.34 73.17 71.38 71.53 2414922 71.53 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260313 0 66.7 67.09 65.69 65.88 45400 65.88 down down correct
EWY.US iShares MSCI South Korea ETF 20260313 0 127.75 129.39 123.51 124.15 23354860 124.15 down down correct
EWZ.US iShares MSCI Brazil ETF 20260313 0 36.51 36.65 35.31 35.49 42802338 35.49 down down correct
EXI.US iShares Global Industrials ETF 20260313 0 185.99 185.99 183.235 183.5 42433 183.5 down down correct
EZA.US iShares MSCI South Africa ETF 20260313 0 68.68 68.79 66.37 66.6 350191 66.6 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260313 0 55.46 55.46 53.2301 54.2935 8314 54.2935 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260313 0 66.87 66.94 66.28 66.34 27836 66.34 down down correct
FAN.US First Trust Global Wind Energy ETF 20260313 0 23.9766 24.095 23.45 23.45 22363 23.45 down down correct
FAS.US Direxion Shares ETF Trust 20260313 0 116.69 118.98 114.69 114.84 1869426 114.84 down down correct
FAZ.US Direxion Shares ETF Trust 20260313 0 52.84 53.67 51.68 53.51 1142867 53.51 up up correct
FBND.US Fidelity Total Bond ETF 20260313 0 45.86 45.906 45.73 45.75 2743890 45.75 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260313 0 194.96 195.6276 192.18 192.63 118613 192.63 down down correct
FCG.US First Trust Natural Gas ETF 20260313 0 29.23 29.7493 29.09 29.71 1122913 29.71 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260313 0 70.84 71.275 69.905 70.2 100446 70.2 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260313 0 47.28 47.3799 47.0615 47.12 24951 47.12 down down correct
FDD.US First Trust Exchange 20260313 0 17.57 17.57 17.27 17.32 170981 17.32 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260313 0 48.58 48.755 48.4601 48.48 45070 48.48 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260313 0 95.62 95.9021 94.41 94.58 82387 94.58 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260313 0 50.04 50.26 49.905 49.96 1130247 49.96 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260313 0 66.44 66.73 65.895 65.94 56081 65.94 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260313 0 81.32 81.32 80.0954 80.1563 1428 80.1563 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260313 0 81.94 82.36 80.77 80.87 191367 80.87 down up incorrect
FDN.US First Trust Exchange 20260313 0 241.58 243.85 238.83 240.1 380859 240.1 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260313 0 60.14 60.5 59.51 59.51 20177 59.51 down down correct
FDVV.US Fidelity High Dividend ETF 20260313 0 56.74 56.94 56.1 56.14 1252894 56.14 down down correct
FEDM.US FEDM 20260313 0 58.87 58.87 58.3142 58.3142 16839 58.3142 down down correct
FEIG.US FEIG 20260313 0 40.85 40.85 40.63 40.63 191 40.63 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260313 0 31.83 32.1 31.66 31.99 3562865 31.99 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260313 0 800 800 800 800 10 800
FEUS.US FEUS 20260313 0 71.08 71.08 70.9047 70.9047 617 70.9047 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260313 0 62.94 63.24 61.75 61.9 1871282 61.9 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260313 0 21.99 22.0282 21.99 22.0282 967 22.0282 up up correct
FFND.US Northern Lights Fund Trust II 20260313 0 29.58 29.58 29.195 29.195 4114 29.195 down up incorrect
FFTY.US Innovator ETFs Trust 20260313 0 36.86 37.01 35.46 35.54 103477 35.54 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260313 0 31.48 31.65 31.12 31.2 322728 31.2 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260313 0 71.87 72.5 71.35 71.4 95013 71.4 down down correct
FIDI.US Fidelity International High Dividend ETF 20260313 0 27.38 27.42 27 27.03 126938 27.03 down down correct
FIDU.US Fidelity Covington Trust 20260313 0 88.85 89.165 87.43 87.8 95748 87.8 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260313 0 6.8 6.9 6.7296 6.88 17786 6.88 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260313 0 43.24 43.3 43.06 43.13 62207 43.13 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260313 0 95 95 95 95 150 95
FISK.US Empire State Realty OP L.P 20260313 0 5.18 5.19 5.18 5.19 202 5.19 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260313 0 25.75 25.77 25.62 25.64 108541 25.64 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260313 0 90.08 90.49 87.89 88.101 11739 88.101 down down correct
FIVA.US Fidelity International Value Factor ETF 20260313 0 35.15 35.245 34.61 34.64 265354 34.64 down up incorrect
FIW.US First Trust Exchange 20260313 0 104.93 105.18 103.885 104.26 45612 104.26 down down correct
FLAU.US Franklin FTSE Australia ETF 20260313 0 33.76 33.76 33.2264 33.2264 4856 33.2264 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260313 0 31.38 31.51 30.861 30.91 3000 30.91 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260313 0 22.66 22.72 21.8706 21.93 65787 21.93 down down correct
FLCA.US Franklin Templeton ETF Trust 20260313 0 49.91 50.0127 48.97 49.15 579978 49.15 down down correct
FLCB.US Franklin Templeton ETF Trust 20260313 0 21.51 21.54 21.46 21.48 508510 21.48 down up incorrect
FLCH.US Franklin FTSE China ETF 20260313 0 23.28 23.39 23.1 23.17 70900 23.17 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260313 0 21.4 21.439 21.28 21.3 842853 21.3 down down correct
FLEE.US Franklin FTSE Europe ETF 20260313 0 36.61 36.71 35.89 35.987 8400 35.987 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260313 0 34.87 35.04 34.51 34.54 37937 34.54 down down correct
FLGR.US Franklin FTSE Germany ETF 20260313 0 31.93 31.98 31.36 31.36 5993 31.36 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260313 0 20.47 20.4792 20.4218 20.435 279940 20.435 down down correct
FLIN.US Franklin FTSE India ETF 20260313 0 34.46 34.59 34.17 34.23 2052985 34.23 down down correct
FLJH.US Franklin Templeton ETF Trust 20260313 0 40.29 40.385 39.86 39.899 50300 39.899 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260313 0 36.14 36.265 35.62 35.67 1164331 35.67 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260313 0 41.33 41.85 40.04 40.25 384800 40.25 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260313 0 26.99 27.13 26.315 26.3517 55578 26.3517 down down correct
FLMB.US Franklin Liberty Federal Tax 20260313 0 23.85 23.88 23.78 23.87 90214 23.87 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260313 0 24.96 25.02 24.96 25 816732 25 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20260313 0 35.42 35.66 34.9 34.9417 31754 34.9417 down up incorrect
FLRG.US Fidelity Covington Trust 20260313 0 37.7399 37.74 37.23 37.24 21046 37.24 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260313 0 30.74 30.74 30.68 30.69 1733202 30.69 down down correct
FLRT.US Pacer Funds Trust 20260313 0 46.31 46.32 46.28 46.31 61183 46.31
FLSA.US Franklin FTSE Saudi Arabia ETF 20260313 0 32.76 32.7601 32.4078 32.4078 857 32.4078 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260313 0 27.085 27.51 26.97 27.26 356200 27.26 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260313 0 41.19 41.275 40.54 40.6132 14634 40.6132 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260313 0 50.52 50.5294 50.3234 50.41 44062 50.41 down down correct
FLTR.US VanEck Vectors ETF Trust 20260313 0 25.48 25.48 25.43 25.44 530420 25.44 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260313 0 68.89 69.585 67.56 67.78 219500 67.78 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260313 0 25 25 24.97 24.975 22045 24.975 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260313 0 11.99 12.9177 11.06 11.1 149673 11.1 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260313 0 57.92 57.99 56.75 56.89 43703 56.89 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260313 0 50.9865 51.02 50.63 50.88 20242 50.88 down down correct
FMNY.US First Trust Exchange 20260313 0 26.735 26.76 26.72 26.74 5864 26.74 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260313 0 11.38 11.45 11.26 11.26 24700 11.26 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260313 0 69.72 70.23 69.39 69.39 179073 69.39 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260313 0 32.32 32.4799 31.92 32.01 654405 32.01 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260313 0 27.36 27.4844 27.145 27.17 111966 27.17 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260313 0 46.3 46.445 45.56 45.67 176187 45.67 down down correct
FNDE.US Schwab Strategic Trust 20260313 0 38.1 38.3 37.54 37.6 1265500 37.6 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260313 0 48.57 48.81 47.89 47.97 1503158 47.97 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260313 0 28.05 28.175 27.83 27.86 10356166 27.86 down down correct
FNGD.US MicroSectors FANG+ Index 20260313 0 61.75 65.5535 61.06 64.86 783335 64.86 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260313 0 178.75 178.75 171.165 172.27 8971 172.27 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260313 0 100.95 101.47 97.64 97.71 7927 97.71 down down correct
FNGS.US MicroSectors FANG+ ETN 20260313 0 63.86 64.1 62.51 62.51 57122 62.51 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260313 0 19.77 20.0199 18.59 18.81 4792525 18.81 down down correct
FORH.US ETF Opportunities Trust 20260313 0 24.61 24.659 24.61 24.659 200 24.659 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260313 0 18.04 18.06 17.9645 17.98 1103814 17.98 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260313 0 19.24 19.2599 19.1 19.18 529600 19.18 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260313 0 161.33 162.28 159.19 160.01 9432 160.01 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260313 0 74.65 74.82 73.83 73.88 178011 73.88 down down correct
FREL.US Fidelity Covington Trust 20260313 0 28.11 28.23 27.92 27.95 171734 27.95 down down correct
FRI.US First Trust S&P REIT Index Fund 20260313 0 29.52 29.52 29.18 29.21 18670 29.21 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260313 0 19.7822 19.8886 19.43 19.47 14333 19.47 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260313 0 44.07 44.115 43.98 44.035 76016 44.035 down up incorrect
FSIG.US First Trust Exchange 20260313 0 19.02 19.03 18.96 18.98 337323 18.98 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260313 0 20.09 20.13 20.09 20.13 104985 20.13 up up correct
FSMD.US Fidelity Covington Trust 20260313 0 44.59 44.7175 44.06 44.23 136514 44.23 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260313 0 53.79 54.085 53.79 53.93 96954 53.93 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260313 0 216.03 217.88 212.61 213.01 538543 213.01 down down correct
FTSD.US Franklin ETF Trust 20260313 0 90.73 90.75 90.61 90.6427 10559 90.6427 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260313 0 20.1 20.14 20.1 20.14 144839 20.14 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260313 0 60.29 60.85 60.2501 60.44 271948 60.44 up up correct
FVAL.US Fidelity Value Factor ETF 20260313 0 71.12 71.355 70.27 70.36 95033 70.36 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260313 0 47.95 48.13 47.695 47.76 1141566 47.76 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260313 0 69.8 69.86 69.25 69.25 37099 69.25 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260313 0 127.59 127.7 127.13 127.1339 16526 127.1339 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260313 0 71.35 71.42 71.13 71.2 47281 71.2 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260313 0 64.39 64.39 63.435 63.4743 7688 63.4743 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260313 0 105.9 106.03 105.3727 105.39 279002 105.39 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260313 0 112.18 112.31 111.56 111.58 149535 111.58 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260313 0 64.81 65.13 64.56 64.56 11665 64.56 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260313 0 109.3298 109.3298 107.8503 107.9383 12893 107.9383 down down correct
FXI.US iShares Trust 20260313 0 36.54 36.71 36.19 36.24 23220700 36.24 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260313 0 161.8805 162.17 159.9701 160.19 8098 160.19 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260313 0 20.66 20.88 20.57 20.83 342668 20.83 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260313 0 56.23 56.56 55.715 55.73 103270 55.73 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260313 0 19.82 20.3 19.78 20.23 3955 20.23 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260313 0 50.42 50.77 50.42 50.51 429949 50.51 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260313 0 57.68 57.765 57.52 57.54 213392 57.54 down down correct
FXZ.US First Trust Exchange 20260313 0 76.27 76.34 73.8 74 37106 74 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260313 0 50.25 50.25 49.6501 49.684 18271 49.684 down down correct
GAMR.US ETF Managers Trust 20260313 0 78.99 78.99 77.964 77.964 375 77.964 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260313 0 100.05 100.05 100.04 100.05 985048 100.05
GBUG.US iPath Gold ETN 20260313 0 50.09 50.09 46.4917 46.72 176656 46.72 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260313 0 24.5 24.5 24.07 24.18 93487 24.18 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260313 0 41.32 41.389 41.225 41.25 38568 41.25 down down correct
GDMA.US Alpha Architect ETF Trust 20260313 0 40.9501 40.96 40.8317 40.8317 5795 40.8317 down down correct
GDOC.US Goldman Sachs ETF Trust 20260313 0 32.407 32.407 32.407 32.407 100 32.407
GDX.US VanEck Vectors Gold Miners ETF 20260313 0 98.41 98.41 92.89 93.26 35723917 93.26 down down correct
GDXD.US MicroSectors Gold Miners 20260313 0 38 44.445 37.99 44.01 1276025 44.01 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260313 0 131.45 131.45 123.64 123.93 7633600 123.93 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260313 0 279.46 279.46 230.2 233.96 1628225 233.96 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260313 0 43.72 44.15 43 43.12 184825 43.12 down down correct
GGRW.US Gabelli ETFs Trust 20260313 0 33.227 33.227 33.227 33.227 200 33.227
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260313 0 44.6 44.6899 44.34 44.3631 9962 44.3631 down down correct
GIGB.US Goldman Sachs ETF Trust 20260313 0 45.76 45.82 45.51 45.54 57528 45.54 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260313 0 75.96 76.45 75.525 75.67 75625 75.67 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260313 0 69.85 69.95 69.62 69.7486 1564 69.7486 down up incorrect
GLD.US SPDR Gold Trust 20260313 0 469.31 470.102 460.22 460.84 11737801 460.84 down down correct
GLDM.US World Gold Trust 20260313 0 101.09 101.25 99.135 99.28 5962777 99.28 down down correct
GLIN.US VanEck Vectors ETF Trust 20260313 0 42.76 42.9243 42.29 42.34 36773 42.34 down down correct
GLL.US ProShares Trust II 20260313 0 17.39 18.065 17.32 18.01 4161744 18.01 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260313 0 37.95 38.11 37.3964 37.45 11739 37.45 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260313 0 240.4 241.21 232.88 233.49 76100 233.49 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260313 0 140.73 141.31 138.99 139.27 5900 139.27 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260313 0 73.55 73.59 72.3301 72.43 168610 72.43 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260313 0 47.97 47.97 45.07 45.24 43692 45.24 down down correct
GOEX.US Global X Funds 20260313 0 91.93 91.93 87 87.46 20491 87.46 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260313 0 61.9 62.14 61.2847 61.2847 8976 61.2847 down down correct
GREK.US Global X MSCI Greece ETF 20260313 0 64.08 64.42 63.16 63.38 184883 63.38 down down correct
GRN.US iPath Series B Carbon ETN 20260313 0 26.87 27.26 26.87 27.201 400 27.201 up up correct
GRNB.US VanEck Vectors ETF Trust 20260313 0 24.09 24.09 24.0182 24.02 12637 24.02 down down correct
GSEU.US Goldman Sachs ETF Trust 20260313 0 45.66 45.71 44.88 44.88 10717 44.88 down down correct
GSG.US iShares S&P GSCI Commodity 20260313 0 30.69 31.2699 30.595 31.12 1273198 31.12 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260313 0 43.45 43.6289 42.8 42.84 398176 42.84 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260313 0 47.29 47.29 47.29 47.29 9 47.29
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260313 0 48.5631 48.5631 47.88 47.88 8575 47.88 down down correct
GSLC.US Goldman Sachs ETF Trust 20260313 0 128.42 128.975 126.96 127.08 325941 127.08 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260313 0 36.22 36.22 35.9299 35.9441 15499 35.9441 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260313 0 75.07 75.07 73.701 73.9903 25740 73.9903 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260313 0 50.24 50.24 50.22 50.23 825660 50.23 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260313 0 41.59 41.59 40.5101 40.6496 16878 40.6496 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260313 0 47.13 47.14 46.99 46.995 260961 46.995 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260313 0 54.93 54.93 54.035 54.13 444086 54.13 down down correct
GURU.US Global X Guru Index ETF 20260313 0 58.815 58.85 58.57 58.7456 3011 58.7456 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260313 0 36.76 37.99 36.26 37.73 1589400 37.73 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260313 0 149.02 149.505 147.34 147.55 4563 147.55 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260313 0 42.84 43.02 42.101 42.17 84282 42.17 down down correct
GXC.US SPDR Index Shares Funds 20260313 0 96.94 96.97 95.91 96.31 68800 96.31 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260313 0 13.95 13.95 13.75 13.76 6400 13.76 down up incorrect
HACK.US ETF Series Solutions 20260313 0 78.24 79.35 77.31 77.91 67648 77.91 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260313 0 33.43 33.5399 33.09 33.1159 1990 33.1159 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260313 0 71.67 71.67 70.374 70.5 22454 70.5 down down correct
HAUZ.US DBX ETF Trust 20260313 0 23.29 23.405 23.02 23.02 96237 23.02 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260313 0 41.2628 41.37 40.85 40.86 26412 40.86 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260313 0 32.31 32.41 31.98 32.04 167509 32.04 down down correct
HDG.US ProShares Hedge Replication ETF 20260313 0 51.82 51.82 51.7299 51.7299 1263 51.7299 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260313 0 17.93 17.97 17.88 17.97 710583 17.97 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260313 0 17.88 17.88 17.733 17.733 200 17.733 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260313 0 36.87 36.8701 36.4803 36.4803 358 36.4803 down down correct
HDV.US iShares Core High Dividend ETF 20260313 0 135.81 136.51 135.6399 135.82 658517 135.82 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260313 0 52.85 53.115 52.2001 52.25 25201 52.25 down down correct
HEQT.US Simplify Exchange Traded Funds 20260313 0 31.9 31.95 31.6109 31.65 77833 31.65 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260313 0 56.42 56.57 55.73 55.77 52586 55.77 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260313 0 44.31 44.5 43.86 43.87 15789 43.87 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260313 0 33.91 34.0741 33.4001 33.51 360400 33.51 down up incorrect
HHH.US ETF Managers Trust 20260313 0 63 63.97 62.64 63.89 656782 63.89 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260313 0 62.62 64.15 60.5 60.96 45022 60.96 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260313 0 47.56 49.2357 46.28 48.84 113960 48.84 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260313 0 11.71 11.7266 11.55 11.5851 52623 11.5851 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260313 0 39.23 39.2382 39.18 39.23 17339 39.23
HOLD.US AdvisorShares Trust 20260313 0 31.255 31.255 31.255 31.255 34 31.255
HOMZ.US ETF Series Solutions 20260313 0 43.28 43.38 43.23 43.23 2005 43.23 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260313 0 39.97 40 39.57 39.62 14516 39.62 down down correct
HTAB.US Hartford Exchange 20260313 0 19.15 19.181 19.14 19.181 51152 19.181 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260313 0 32.77 32.77 32.3092 32.363 4684 32.363 down down correct
HTRB.US Hartford Total Return Bond ETF 20260313 0 33.95 33.9572 33.8314 33.85 219141 33.85 down down correct
HTUS.US Exchange Traded Concepts Trust 20260313 0 39.01 39.01 38.52 38.54 7925 38.54 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260313 0 39.4 39.4 39.2651 39.2651 4627 39.2651 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260313 0 46.54 46.5886 46.32 46.35 21077 46.35 down down correct
HYDW.US DBX ETF Trust 20260313 0 46.6299 46.6299 46.45 46.4731 2651 46.4731 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260313 0 19.98 20.1079 19.85 19.9 631754 19.9 down down correct
HYG.US iShares Trust 20260313 0 79.53 79.675 79.12 79.2 68652729 79.2 down down correct
HYGH.US iShares U.S. ETF Trust 20260313 0 85.36 85.49 84.8901 84.9 30130 84.9 down down correct
HYGV.US FlexShares Trust 20260313 0 40.05 40.09 39.815 39.85 90977 39.85 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260313 0 36.35 36.405 36.16 36.18 2820133 36.18 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260313 0 25 25.06 24.97 25.04 1137442 25.04 up up correct
HYS.US PIMCO 0 20260313 0 93.14 93.3183 92.72 92.78 103333 92.78 down down correct
HYTR.US CP High Yield Trend ETF 20260313 0 21.43 21.43 21.305 21.33 56200 21.33 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260313 0 41.55 41.55 41.28 41.3167 11895 41.3167 down up incorrect
IAI.US iShares U.S. Broker 20260313 0 162.65 164.115 161.72 161.99 128015 161.99 down down correct
IAK.US iShares U.S. Insurance ETF 20260313 0 131.92 132.25 130.95 130.95 91622 130.95 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260313 0 31.3 31.3 31.03 31.11 36242 31.11 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260313 0 52.77 53.0799 51.79 51.83 250982 51.83 down down correct
IAU.US iShares Gold Trust 20260313 0 96.12 96.3 94.275 94.38 12219504 94.38 down down correct
IAUM.US iShares® Gold Trust Micro 20260313 0 50.9 50.99 49.925 49.99 3396731 49.99 down down correct
IBD.US Northern Lights Fund Trust IV 20260313 0 23.985 23.985 23.83 23.8547 33980 23.8547 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260313 0 24.19 24.2 24.19 24.2 634650 24.2 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260313 0 24.18 24.2 24.18 24.19 523574 24.19 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260313 0 25.31 25.32 25.26 25.27 868607 25.27 down down correct
IBDU.US iShares Trust 20260313 0 23.26 23.27 23.19 23.21 1173399 23.21 down down correct
IBDV.US iShares Trust 20260313 0 21.92 21.925 21.82 21.84 659398 21.84 down down correct
IBDW.US iShares Trust 20260313 0 20.96 20.9785 20.855 20.875 598859 20.875 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260313 0 31.21 31.21 30.735 30.8 132509 30.8 down down correct
IBUY.US Amplify Online Retail ETF 20260313 0 63.18 63.54 62.59 62.805 5046 62.805 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260313 0 84.19 84.56 82.895 83.04 1329223 83.04 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260313 0 36.38 36.55 35.7451 35.775 387836 35.775 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260313 0 35.0796 35.0796 34.69 34.7 16933 34.7 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260313 0 55.72 56.045 54.86 54.93 467107 54.93 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260313 0 29.16 29.41 28.69 28.78 60423 28.78 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260313 0 40.9 41.065 40.36 40.36 43878 40.36 down down correct
IDRV.US iShares Trust 20260313 0 38.05 38.15 37.19 37.2 8823 37.2 down down correct
IDU.US iShares U.S. Utilities ETF 20260313 0 118.61 119.425 118.54 118.72 41981 118.72 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260313 0 13.9 13.9185 13.655 13.7 54071 13.7 down up incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260313 0 70.78 71.235 69.565 69.73 19015312 69.73 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260313 0 70.84 71.24 69.7639 69.87 892047 69.87 down down correct
IEV.US iShares Trust 20260313 0 68.35 68.645 67.28 67.39 170207 67.39 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260313 0 26.61 26.8 26.35 26.57 363385 26.57 down down correct
IFED.US IFED 20260313 0 42.191 42.191 42.191 42.191 100 42.191
IG.US Principal Exchange 20260313 0 20.62 20.62 20.5 20.5 20209 20.5 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260313 0 23.96 23.96 23.75 23.75 30235 23.75 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260313 0 49.5 49.645 48.995 49.09 3619929 49.09 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260313 0 123.57 124.57 121.75 122.02 767204 122.02 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260313 0 44.54 45.12 44.15 44.56 147778 44.56 up up correct
IHDG.US WisdomTree Trust 20260313 0 48.96 49.1 48.35 48.46 163494 48.46 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260313 0 87.09 87.78 86.47 86.558 50104 86.558 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260313 0 43.66 44.05 43.555 43.69 217148 43.69 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260313 0 55.23 55.39 54.46 54.66 3445585 54.66 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260313 0 21.5 21.52 21.3508 21.405 15860 21.405 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260313 0 24.68 24.68 24.61 24.62 49529 24.62 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260313 0 36.25 36.4491 36.08 36.11 19644 36.11 down down correct
IJH.US iShares Trust 20260313 0 67.43 67.79 66.685 66.9 21042116 66.9 down down correct
IJJ.US iShares S&P Mid 20260313 0 131.58 132.235 130.55 130.77 196386 130.77 down up incorrect
IJK.US iShares S&P Mid 20260313 0 100.84 101.43 99.55 99.95 201526 99.95 down down correct
IJR.US iShares Core S&P Small 20260313 0 123.19 123.62 121.58 122.05 6925590 122.05 down down correct
IJS.US iShares S&P Small 20260313 0 116.98 117.325 115.56 115.93 191744 115.93 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260313 0 33.79 33.79 33.55 33.5577 2388 33.5577 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260313 0 92.36 92.37 91.46 91.48 12384 91.48 down down correct
ILCG.US iShares Morningstar Growth ETF 20260313 0 99.785 99.785 98.07 98.19 45296 98.19 down down correct
ILCV.US iShares Morningstar Value ETF 20260313 0 94.4 94.79 93.74 93.78 74356 93.78 down down correct
ILDR.US First Trust Exchange 20260313 0 30.85 31.225 30.32 30.52 25242 30.52 down down correct
ILF.US iShares Latin America 40 ETF 20260313 0 33.89 34.05 33.05 33.15 3266378 33.15 down down correct
ILTB.US iShares Trust 20260313 0 49.1 49.18 48.75 48.77 25442 48.77 down down correct
IMCB.US iShares Morningstar Mid 20260313 0 84.14 84.3955 83.315 83.47 34716 83.47 down down correct
IMCG.US iShares Morningstar Mid 20260313 0 80.04 80.51 79.275 79.4 96961 79.4 down down correct
IMTB.US iShares Core 5 20260313 0 43.87 43.925 43.73 43.73 36150 43.73 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260313 0 48.52 48.78 47.59 47.65 611305 47.65 down up incorrect
INCO.US Columbia India Consumer ETF 20260313 0 56.62 57.04 56.335 56.3898 101905 56.3898 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260313 0 44.6 45.07 44 44.16 33475 44.16 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260313 0 38.86 38.86 38.09 38.09 4040 38.09 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260313 0 52.95 53.1879 52.06 52.17 349183 52.17 down down correct
INKM.US SSGA Active Trust 20260313 0 33.88 33.88 33.73 33.73 25761 33.73 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260313 0 24.15 24.185 24.14 24.17 235867 24.17 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260313 0 38.84 38.98 38.23 38.33 814237 38.33 down down correct
IOCT.US Innovator ETFs Trust 20260313 0 35.1799 35.205 34.9 34.96 10675 34.96 down up incorrect
IOO.US iShares Global 100 ETF 20260313 0 124.14 124.6385 122.265 122.38 85591 122.38 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260313 0 76.82 77.105 75.82 75.84 73499 75.84 down down correct
IPAY.US ETF Series Solutions 20260313 0 43.85 44.045 43.34 43.37 11539 43.37 down down correct
IPO.US Renaissance IPO ETF 20260313 0 42.83 43.38 42.445 42.65 38255 42.65 down down correct
IPOS.US Renaissance International IPO ETF 20260313 0 18.695 18.74 18.3922 18.3922 3434 18.3922 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260313 0 31.7117 31.83 31.25 31.27 263679 31.27 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260313 0 37.77 37.77 37.35 37.35 4567 37.35 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260313 0 46.53 46.78 45.885 45.97 1128396 45.97 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260313 0 35.49 35.49 35.4612 35.4612 521 35.4612 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260313 0 52.7499 52.7499 52.27 52.27 1287 52.27 down up incorrect
ISCB.US iShares Morningstar Small 20260313 0 65.32 65.455 64.59 64.6892 2689 64.6892 down down correct
ISCF.US iShares Trust 20260313 0 42.42 42.46 41.695 41.74 39221 41.74 down down correct
ISCG.US iShares Morningstar Small 20260313 0 55.53 55.8575 54.7301 54.96 217106 54.96 down down correct
ISCV.US iShares Morningstar Small 20260313 0 69.26 69.63 68.59 68.6 44687 68.6 down down correct
ISRA.US VanEck Vectors Israel ETF 20260313 0 61.77 62.02 61.32 61.32 2995 61.32 down down correct
ISWN.US Amplify ETF Trust 20260313 0 21.73 21.73 21.5387 21.5387 3773 21.5387 down down correct
ITAN.US Alpha Architect ETF Trust 20260313 0 36.14 36.14 36.02 36.08 2953 36.08 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260313 0 58.42 58.42 57.72 57.8393 2221 57.8393 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260313 0 146.03 146.745 144.35 144.57 10432776 144.57 down down correct
IVE.US iShares Trust 20260313 0 213.11 213.92 211.48 211.71 1805348 211.71 down up incorrect
IVES.US ETF Managers Trust 20260313 0 30.29 30.5 29.73 29.81 347892 29.81 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260313 0 39.39 39.56 38.815 38.89 1371701 38.89 down down correct
IVOG.US Vanguard S&P Mid 20260313 0 125.29 126.12 123.74 124.17 12842 124.17 down down correct
IVOL.US Krane Shares Trust 20260313 0 18.76 18.78 18.73 18.76 99674 18.76
IVOO.US Vanguard Admiral Funds 20260313 0 114.2 114.73 113.005 113.26 119051 113.26 down down correct
IVOV.US Vanguard S&P Mid 20260313 0 101.185 101.37 100.2829 100.4 14185 100.4 down down correct
IVV.US iShares Core S&P 500 ETF 20260313 0 672.24 675.2477 664.31 665.2 24741789 665.2 down down correct
IVW.US iShares S&P 500 Growth ETF 20260313 0 118.44 119.03 116.55 116.72 4757308 116.72 down up incorrect
IWB.US iShares Russell 1000 ETF 20260313 0 366.25 368.06 362.04 362.62 1513767 362.62 down up incorrect
IWC.US iShares Micro 20260313 0 163.13 164.18 159.56 160.14 89038 160.14 down down correct
IWD.US iShares Russell 1000 Value ETF 20260313 0 215.93 216.92 214.45 214.74 3468857 214.74 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260313 0 49.326 49.326 49.326 49.326 100 49.326
IWF.US iShares Russell 1000 Growth ETF 20260313 0 444.77 447.18 437.705 438.29 4347048 438.29 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260313 0 48.208 48.208 48.208 48.208 100 48.208
IWL.US iShares Russell Top 200 ETF 20260313 0 166.15 166.53 163.885 164.03 54160 164.03 down down correct
IWM.US iShares Trust 20260313 0 249.26 250.61 245.535 246.59 53932796 246.59 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260313 0 22.9 22.922 22.9 22.922 150 22.922 up up correct
IWN.US iShares Russell 2000 Value ETF 20260313 0 188.28 189.22 186.02 186.66 487504 186.66 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260313 0 318.75 321.32 313.85 315.18 321088 315.18 down down correct
IWP.US iShares Russell Mid 20260313 0 130.96 131.685 129.41 129.63 748282 129.63 down up incorrect
IWR.US iShares Russell Mid 20260313 0 97.92 98.34 96.92 97.08 5210292 97.08 down up incorrect
IWS.US iShares Russell Mid 20260313 0 145.96 146.67 144.63 144.89 358019 144.89 down down correct
IWV.US iShares Russell 3000 ETF 20260313 0 379.91 381.76 375.58 376.11 234542 376.11 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260313 0 93.79 94.35 93.39 93.52 223871 93.52 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260313 0 259.8 261.26 255.75 256.05 420515 256.05 down down correct
IXC.US iShares Global Energy ETF 20260313 0 53.76 54.2283 53.57 54.03 407065 54.03 up up correct
IXG.US iShares Global Financials ETF 20260313 0 112.39 113.2491 111.39 111.39 16217 111.39 down down correct
IXJ.US iShares Global Healthcare ETF 20260313 0 95.26 95.89 94.26 94.3 146802 94.3 down down correct
IXN.US iShares Global Tech ETF 20260313 0 104.37 105.28 102.57 102.8 281842 102.8 down down correct
IXP.US iShares Global Comm Services ETF 20260313 0 119.2 119.89 117.99 118.2 9691 118.2 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260313 0 98.76 99.16 97.94 98.12 146524 98.12 down down correct
IYE.US iShares U.S. Energy ETF 20260313 0 60.68 61.16 60.32 60.93 1724923 60.93 up up correct
IYF.US iShares U.S. Financials ETF 20260313 0 116.89 117.55 116.04 116.08 1060555 116.08 down down correct
IYG.US iShares U.S. Financial Services ETF 20260313 0 81.85 82.4883 81.42 81.47 293081 81.47 down down correct
IYH.US iShares U.S. Healthcare ETF 20260313 0 63.04 63.51 62.46 62.51 555572 62.51 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260313 0 72.84 73.155 72.64 72.77 311970 72.77 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260313 0 177.84 177.84 172.7001 173.42 52879 173.42 down down correct
IYR.US iShares U.S. Real Estate ETF 20260313 0 98.29 98.74 97.41 97.5 8073267 97.5 down down correct
IYW.US iShares U.S. Technology ETF 20260313 0 189.79 191.24 186.83 187.24 6084034 187.24 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260313 0 162.77 163.36 160.9402 161 25409 161 down down correct
JAAA.US Janus Detroit Street Trust 20260313 0 50.46 50.465 50.32 50.38 7432295 50.38 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260313 0 53.24 53.2601 53.0943 53.0943 1734 53.0943 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260313 0 32 35.69 32 35.5 408067 35.5 up down incorrect
JEPI.US J.P. Morgan Exchange 20260313 0 57.405 57.6799 57.0248 57.09 5063699 57.09 down down correct
JETS.US U.S. Global Jets ETF 20260313 0 24.37 24.51 23.81 24.05 8250004 24.05 down down correct
JHCB.US John Hancock Exchange 20260313 0 21.27 21.29 21.16 21.16 62092 21.16 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260313 0 34.78 35.06 34.325 34.39 43944 34.39 down down correct
JHMB.US John Hancock Exchange 20260313 0 22.2 22.2 22.105 22.1134 27332 22.1134 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260313 0 42.52 42.63 41.77 41.9 112391 41.9 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260313 0 79.53 79.85 78.8 78.82 17637 78.82 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260313 0 67.2 67.54 66.5632 66.65 188460 66.65 down down correct
JHMU.US John Hancock Exchange 20260313 0 26.32 26.35 26.305 26.335 4640 26.335 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260313 0 42.84 43.05 42.38 42.52 20894 42.52 down down correct
JIG.US J.P. Morgan Exchange 20260313 0 76.37 76.7376 74.96 75.03 16812 75.03 down down correct
JMBS.US Janus Henderson Mortgage 20260313 0 45.56 45.58 45.39 45.44 890775 45.44 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260313 0 69.18 69.34 68.57 68.66 229973 68.66 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260313 0 95.68 95.84 95.185 95.25 9139160 95.25 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260313 0 249.23 249.23 220 221.29 402600 221.29 down down correct
JOJO.US Tidal ETF Trust 20260313 0 15.64 15.64 15.56 15.56 2540 15.56 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260313 0 61.64 64.44 61.5 61.735 444763 61.735 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260313 0 62.56 62.93 61.86 61.87 30494 61.87 down down correct
JPIE.US J.P. Morgan Exchange 20260313 0 46.09 46.1199 46.01 46.01 1731720 46.01 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260313 0 71.28 71.51 70.34 70.38 7266 70.38 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260313 0 39.74 39.74 39.41 39.41 23130 39.41 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260313 0 114.41 114.41 113.56 113.57 3360 113.57 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260313 0 52.24 52.285 51.6164 51.73 134535 51.73 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260313 0 132.11 132.125 130.53 130.686 6621 130.686 down down correct
JPXN.US iShares JPX 20260313 0 91.26 91.47 89.85 90.08 37090 90.08 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260313 0 62.59 62.91 62.07 62.18 1193000 62.18 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260313 0 47.35 47.35 47.28 47.29 156679 47.29 down down correct
JSTC.US Tidal ETF Trust 20260313 0 19.73 19.81 19.58 19.617 4514 19.617 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260313 0 59.813 59.813 59.813 59.813 200 59.813
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260313 0 94.8168 94.8168 93.74 93.7853 11736 93.7853 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260313 0 49.36 49.58 48.935 48.938 157930 48.938 down up incorrect
JXI.US iShares Global Utilities ETF 20260313 0 87.29 87.829 86.95 87.1123 27622 87.1123 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260313 0 32.26 32.26 31.66 31.66 8685 31.66 down up incorrect
KBA.US KraneShares Trust 20260313 0 30.6 30.71 30.27 30.32 116145 30.32 down down correct
KBE.US SPDR S&P Bank ETF 20260313 0 58.54 58.77 57.75 57.82 2006973 57.82 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260313 0 14.7 14.9799 14.57 14.8601 62110 14.8601 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260313 0 136.08 136.295 135.46 135.69 14844 135.69 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260313 0 23.39 23.53 22.97 23.06 4100 23.06 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260313 0 40.63 40.89 39.78 39.85 52063 39.85 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260313 0 22.82 22.82 22.82 22.82 269 22.82
KGRN.US KraneShares MSCI China Clean Technology ETF 20260313 0 29.21 29.4 29.12 29.23 9100 29.23 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260313 0 24.24 24.24 24.21 24.22 12709 24.22 down down correct
KIE.US SPDR S&P Insurance ETF 20260313 0 55.53 55.8525 55.36 55.41 2007272 55.41 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260313 0 27.88 27.9099 27.82 27.88 205051 27.88
KNOW.US Direxion All Cap Insider Sentiment Shares 20260313 0 12.17 12.22 12.0695 12.0695 3444 12.0695 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260313 0 117.0584 117.0584 117.0584 117.0584 26 117.0584
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260313 0 18.78 19.34 18.57 19.06 7804556 19.06 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260313 0 60.94 61.4 59.77 59.8781 59774 59.8781 down down correct
KONG.US ETF Opportunities Trust 20260313 0 30.31 30.31 30.1946 30.1946 3397 30.1946 down up incorrect
KORP.US American Century Diversified Corporate Bond ETF 20260313 0 46.67 46.74 46.42 46.46 81929 46.46 down down correct
KORU.US Direxion Shares ETF Trust 20260313 0 344.08 356 312.325 316.32 1159033 316.32 down down correct
KRBN.US KraneShares Global Carbon ETF 20260313 0 28.13 28.45 28.13 28.34 7139 28.34 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20260313 0 63.92 64.24 62.96 63.11 20830932 63.11 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260313 0 37.975 38.125 37.57 37.6 593293 37.6 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260313 0 19.64 19.69 19.2301 19.3 732375 19.3 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260313 0 16.835 16.86 16.51 16.7 50900 16.7 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260313 0 25.47 25.47 25.33 25.3517 2585 25.3517 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260313 0 30.4 30.575 30.11 30.16 17536400 30.16 down down correct
KXI.US iShares Global Consumer Staples ETF 20260313 0 68.7 69.09 68.69 68.75 85195 68.75 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260313 0 19.05 20.36 18.48 19.98 4382033 19.98 up down incorrect
LABU.US Direxion Shares ETF Trust 20260313 0 155.51 160.395 146 148.85 787795 148.85 down up incorrect
LCR.US Leuthold Core ETF 20260313 0 37.51 37.51 37.2961 37.2961 771 37.2961 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260313 0 55.73 55.875 54.9 54.9 63011 54.9 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260313 0 71.99 72.35 71.18 71.251 98119 71.251 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260313 0 95.72 95.7599 95.6049 95.65 32072 95.65 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260313 0 41.12 41.215 40.83 40.843 149901 40.843 down down correct
LGH.US HCM Defender 500 Index ETF 20260313 0 59.55 59.6 58.67 58.68 33625 58.68 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260313 0 181.99 182.665 181.248 181.28 35485 181.28 down down correct
LGOV.US First Trust Exchange 20260313 0 21.71 21.745 21.6001 21.6388 98606 21.6388 down down correct
LIT.US Global X Funds 20260313 0 71.91 72.6514 70.08 70.4 270084 70.4 down down correct
LOPP.US Gabelli ETFs Trust 20260313 0 34.61 34.61 34.3803 34.3803 249 34.3803 down down correct
LOUP.US Innovator ETFs Trust 20260313 0 72.49 73.035 71.3 71.3482 6148 71.3482 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260313 0 108.79 108.99 108.02 108.17 54604814 108.17 down down correct
LQDB.US iShares Trust 20260313 0 86.05 86.15 85.6938 85.6938 3271 85.6938 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260313 0 91.66 91.76 91.15 91.18 56003 91.18 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260313 0 67.48 67.83 66.76 66.86 464350 66.86 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260313 0 41.44 41.44 41.295 41.38 1544 41.38 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260313 0 45.6 45.6 44.92 44.92 7716 44.92 down down correct
LSAT.US Two Roads Shared Trust 20260313 0 38.89 38.89 38.59 38.65 7390 38.65 down down correct
LTL.US ProShares Ultra Telecommunications 20260313 0 26.72 27.02 26.25 26.4201 11490 26.4201 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260313 0 51.6 51.6792 51.31 51.4 77464 51.4 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260313 0 52.083 52.083 52.083 52.083 100 52.083
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260313 0 20.6614 20.71 20.66 20.69 5818 20.69 up down incorrect
MBOX.US Freedom Day Dividend ETF 20260313 0 36.71 36.71 36.71 36.71 76 36.71
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260313 0 20.73 20.73 20.68 20.69 7554 20.69 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260313 0 615.3 619.21 609.22 611.01 5579056 611.01 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260313 0 96.42 96.8344 94.94 95.31 45458 95.31 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260313 0 84.73 85.07 84.01 84.19 82670 84.19 down down correct
META.US Roundhill Ball Metaverse ETF 20260313 0 623.89 629.1699 609.55 613.71 18957637 613.71 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260313 0 26.64 27.3 25.45 25.45 27673 25.45 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260313 0 40.11 40.22 39.535 39.5642 12959 39.5642 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260313 0 25.24 25.34 24.84 24.84 7300 24.84 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20260313 0 58.55 58.7 58.3402 58.44 12334 58.44 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260313 0 244.32 245.33 241.33 241.54 780793 241.54 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260313 0 384.76 386.695 378.42 379.08 615218 379.08 down down correct
MGV.US Vanguard World Fund 20260313 0 146.81 147.66 146.18 146.36 297713 146.36 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260313 0 62.16 62.19 61.53 61.74 1500 61.74 down down correct
MIDE.US DBX ETF Trust 20260313 0 33.1768 33.1768 33.1768 33.1768 4 33.1768
MIDU.US Direxion Shares ETF Trust 20260313 0 52.3 52.95 50.53 50.96 30153 50.96 down down correct
MINO.US PIMCO ETF Trust 20260313 0 45.44 45.46 45.39 45.455 76854 45.455 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260313 0 100.5 100.51 100.49 100.49 1966992 100.49 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260313 0 24.61 25.1 24.405 24.7914 23964 24.7914 up up correct
MLPA.US Global X MLP ETF 20260313 0 53.46 53.94 53.41 53.73 220981 53.73 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260313 0 28.07 28.91 28.07 28.83 6729 28.83 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260313 0 69.28 70.04 69.28 70.04 200 70.04 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260313 0 71.89 72.56 71.74 72.15 292260 72.15 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260313 0 23.95 24 23.945 23.97 60795 23.97 up up correct
MMIT.US IndexIQ Active ETF Trust 20260313 0 24.39 24.4 24.3601 24.4 151114 24.4 up up correct
MMLG.US First Trust Exchange 20260313 0 32.63 32.63 32.06 32.1036 4192 32.1036 down down correct
MMSC.US MMSC 20260313 0 23.77 23.7768 23.49 23.597 5576 23.597 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260313 0 286.43 287.17 285.7007 285.7007 2066 285.7007 down down correct
MNA.US IQ Merger Arbitrage ETF 20260313 0 36.14 36.14 35.96 36.02 11123 36.02 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260313 0 84.99 84.99 83.29 83.54 550494 83.54 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260313 0 10.37 10.43 10.16 10.175 1687447 10.175 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260313 0 55.27 55.27 54.4693 54.4693 320 54.4693 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260313 0 3.77 3.88 3.76 3.82 4942811 3.82 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260313 0 44.45 44.5467 44.25 44.31 9488 44.31 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260313 0 34.945 34.945 34.945 34.945 100 34.945
MUB.US iShares Trust 20260313 0 107.02 107.27 107.02 107.25 5720712 107.25 up up correct
MUNI.US PIMCO ETF Trust 20260313 0 52.57 52.58 52.51 52.565 223073 52.565 down down correct
MUSI.US American Century Multisector Income ETF 20260313 0 43.79 43.79 43.65 43.6552 18321 43.6552 down down correct
MUST.US Columbia Multi 20260313 0 20.73 20.7371 20.63 20.72 23557 20.72 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260313 0 13.99 14 13.41 13.501 11300 13.501 down down correct
MVV.US ProShares Ultra MidCap400 20260313 0 71.6 72.2 70.25 70.43 11102 70.43 down down correct
MXI.US iShares Global Materials ETF 20260313 0 105.32 105.32 103.5301 103.72 16265 103.72 down down correct
MYY.US ProShares Short MidCap400 20260313 0 17.23 17.4599 17.23 17.43 7446 17.43 up up correct
MZZ.US ProShares UltraShort MidCap400 20260313 0 7.5902 7.79 7.57 7.7652 3764 7.7652 up up correct
NACP.US Impact Shares Trust I 20260313 0 49.48 49.48 49.1 49.1 3500 49.1 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260313 0 42.05 43.1134 41.27 41.76 2131603 41.76 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260313 0 82.62 82.64 81.1801 81.42 37529 81.42 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260313 0 35.0895 35.0895 35.0895 35.0895 66 35.0895
NERD.US Listed Funds Trust 20260313 0 21.51 21.61 21.335 21.3386 1024 21.3386 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260313 0 26.19 26.31 25.96 25.96 4184 25.96 down down correct
NFLT.US Virtus Newfleet Multi 20260313 0 22.95 22.95 22.83 22.8667 69358 22.8667 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260313 0 64.63 64.91 64.22 64.29 46917 64.29 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260313 0 141.53 143.1 136.63 136.63 321457 136.63 down up incorrect
NORW.US Global X MSCI Norway ETF 20260313 0 36.38 36.38 35.62 35.7 143345 35.7 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260313 0 32.25 32.25 31.5801 31.771 8128 31.771 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260313 0 37.41 38.65 36.75 38.08 204357 38.08 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260313 0 40.6 40.6 39.879 39.924 2200 39.924 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260313 0 44.463 44.63 43.78 43.85 18100 43.85 down down correct
NTSX.US WisdomTree Trust 20260313 0 53.63 53.85 53 53.14 37695 53.14 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260313 0 21.065 21.065 20.99 20.99 996 20.99 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260313 0 22.27 22.29 22.21 22.215 42802 22.215 down up incorrect
NUGO.US Nushares ETF Trust 20260313 0 36.94 36.94 36.8389 36.8389 379 36.8389 down down correct
NUGT.US Direxion Shares ETF Trust 20260313 0 223.6 223.6 198.045 200.13 1071863 200.13 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260313 0 21.22 21.22 21.1 21.115 31737 21.115 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260313 0 23.28 23.29 23.26 23.26 20576 23.26 down up incorrect
NWLG.US Nuveen Winslow Large 20260313 0 34.6302 34.6302 34.6302 34.6302 10 34.6302
NYF.US iShares New York Muni Bond ETF 20260313 0 53.47 53.59 53.46 53.59 133466 53.59 up up correct
OALC.US Unified Series Trust 20260313 0 35.09 35.178 34.76 34.79 25650 34.79 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260313 0 28.26 28.27 27.77 27.8271 6108 27.8271 down down correct
OCIO.US ClearShares OCIO ETF 20260313 0 34.62 34.63 34.3793 34.3793 2354 34.3793 down up incorrect
OEF.US iShares S&P 100 ETF 20260313 0 329.74 331.175 325.25 325.64 3691037 325.64 down down correct
OIH.US VanEck Vectors ETF Trust 20260313 0 370.53 374.095 367.36 371.13 670818 371.13 up up correct
OILU.US Bank of Montreal 20260313 0 44.41 45.015 43.37 44.45 261671 44.45 up up correct
OND.US ProShares Trust 20260313 0 34.7637 34.7637 34.29 34.3375 1958 34.3375 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260313 0 133.36 133.36 133.137 133.137 300 133.137 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260313 0 136.03 136.05 135.165 135.165 1583 135.165 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260313 0 120.27 120.525 119.325 119.4501 15524 119.4501 down down correct
ONLN.US ProShares Online Retail ETF 20260313 0 53.64 53.64 53.11 53.44 10222 53.44 down down correct
ONOF.US Global X Funds 20260313 0 36.59 36.59 36.35 36.42 9308 36.42 down down correct
OPER.US ETF Series Solutions 20260313 0 100.2117 100.229 100.2 100.215 1693 100.215 up up correct
OUNZ.US VanEck Merk Gold Trust 20260313 0 49.14 49.21 48.185 48.26 813824 48.26 down down correct
OVB.US Overlay Shares Core Bond ETF 20260313 0 20.69 20.69 20.47 20.4846 13238 20.4846 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260313 0 29.24 29.3399 29.1899 29.1899 4284 29.1899 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260313 0 51.71 51.965 51.08 51.08 207911 51.08 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260313 0 38.735 38.735 38.4575 38.4898 73302 38.4898 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260313 0 21.51 21.66 21.51 21.6084 1505 21.6084 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260313 0 35.88 35.88 35.745 35.7958 873 35.7958 down up incorrect
OVT.US Listed Funds Trust 20260313 0 22 22 21.85 21.88 7469 21.88 down down correct
OWNS.US Impact Shares Trust I 20260313 0 17.51 17.51 17.46 17.48 17913 17.48 down down correct
PAB.US PGIM ETF Trust 20260313 0 42.54 42.62 42.39 42.39 19309 42.39 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260313 0 52.57 52.57 52.34 52.34 7417 52.34 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260313 0 146.52 146.83 140.39 140.76 356900 140.76 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260313 0 47.9 47.9 47.3679 47.3679 442 47.3679 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260313 0 17.8 17.955 17.48 17.48 10601 17.48 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260313 0 76.85 76.85 75.87 76.18 22799 76.18 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260313 0 48.972 48.972 48.79 48.91 8680 48.91 down down correct
PBP.US Invesco Exchange 20260313 0 22.51 22.561 22.262 22.33 23260 22.33 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260313 0 32.82 33.24 32.035 32.21 697789 32.21 down down correct
PCEF.US Invesco Exchange 20260313 0 19.34 19.41 19.16 19.16 109994 19.16 down up incorrect
PCY.US Invesco Exchange 20260313 0 21.29 21.41 21.075 21.09 901821 21.09 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260313 0 43.74 43.9 43.14 43.16 18999 43.16 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260313 0 57.78 58.09 57.3 57.42 21293 57.42 down down correct
PEXL.US Pacer Funds Trust 20260313 0 60.37 60.37 59.5765 59.5765 1988 59.5765 down down correct
PFFA.US ETFis Series Trust I 20260313 0 21.17 21.24 20.95 20.95 1964244 20.95 down down correct
PFFD.US Global X U.S. Preferred ETF 20260313 0 18.68 18.76 18.56 18.57 527346 18.57 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260313 0 8.12 8.12 7.9445 7.9445 1270 7.9445 down up incorrect
PFFR.US ETFis Series Trust I 20260313 0 17.69 17.835 17.64 17.64 31551 17.64 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260313 0 22.26 22.312 22.16 22.21 51320 22.21 down down correct
PFIG.US Invesco Exchange 20260313 0 24.12 24.12 23.98 24.005 63815 24.005 down down correct
PFIX.US Simplify Exchange Traded Funds 20260313 0 45.61 46.74 44.97 46.57 900700 46.57 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260313 0 19.58 19.605 19.55 19.55 49472 19.55 down down correct
PFUT.US Putnam Sustainable Future ETF 20260313 0 23.6 23.6 23.5574 23.5574 107 23.5574 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260313 0 17.92 17.955 17.77 17.77 373337 17.77 down down correct
PGF.US Invesco Financial Preferred ETF 20260313 0 14.16 14.1975 14.05 14.06 121257 14.06 down down correct
PGHY.US Invesco Exchange 20260313 0 19.72 19.8328 19.61 19.62 163815 19.62 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260313 0 41.98 42.12 41.2 41.2 5224 41.2 down down correct
PGX.US Invesco Preferred ETF 20260313 0 11.25 11.25 11.15 11.16 3026287 11.16 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260313 0 38.305 38.305 38.18 38.2261 3397 38.2261 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260313 0 34.9 34.9399 34.735 34.77 157526 34.77 down down correct
PHYS.US Sprott Physical Gold Trust 20260313 0 38.79 38.86 38.04 38.09 4916800 38.09 down down correct
PICB.US Invesco Exchange 20260313 0 23.29 23.29 23.08 23.08 45461 23.08 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260313 0 94.865 94.865 94.865 94.865 100 94.865
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260313 0 10.45 10.6099 9.76 10 75032 10 down down correct
PINK.US Simplify Exchange Traded Funds 20260313 0 34.14 34.3401 33.57 33.76 172663 33.76 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260313 0 104.12 104.12 101.85 101.99 6175 101.99 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260313 0 97.52 97.95 96.3819 96.51 23925 96.51 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260313 0 34.3045 34.3045 34.3045 34.3045 63 34.3045
PLTM.US GraniteShares Platinum Trust 20260313 0 20.15 20.17 19.37 19.42 746983 19.42 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260313 0 174.94 176.255 171.81 173.23 330027 173.23 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260313 0 190.38 190.5699 183.02 183.83 605023 183.83 down down correct
PQDI.US Principal Exchange 20260313 0 19.43 19.4599 19.355 19.3568 5452 19.3568 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260313 0 18.98 19.005 18.94 18.95 225937 18.95 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260313 0 47.94 48.18 47.56 47.61 766050 47.61 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260313 0 92.79 94.246 91.79 92.08 57034 92.08 down up incorrect
PSIL.US PSIL 20260313 0 17.18 17.29 16.49 16.628 12500 16.628 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260313 0 31.76 31.76 31.44 31.44 73813 31.44 down down correct
PSLV.US Sprott Physical Silver Trust 20260313 0 27.4 27.44 25.84 26.1 17603300 26.1 down down correct
PSP.US Invesco Exchange 20260313 0 56.11 56.655 55.65 55.86 203451 55.86 down down correct
PSQ.US ProShares Trust 20260313 0 31.17 31.55 30.975 31.49 12730516 31.49 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260313 0 96.87 97.3 96.2514 96.2514 1450 96.2514 down down correct
PST.US ProShares UltraShort 7 20260313 0 22.3901 22.44 22.39 22.4352 10718 22.4352 up up correct
PTBD.US Pacer Funds Trust 20260313 0 19.04 19.0507 18.98 18.995 11965 18.995 down up incorrect
PTEST.US X 20260313 0 24.97 24.97 24.97 24.97 23110 24.97
PTIN.US Pacer Trendpilot International ETF 20260313 0 32.98 32.98 32.33 32.35 10000 32.35 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260313 0 49.62 49.62 49.61 49.61 2121520 49.61 down down correct
PVI.US Invesco Exchange 20260313 0 24.89 24.89 24.81 24.8629 12186 24.8629 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260313 0 130.69 131.4593 129.27 129.52 44720 129.52 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260313 0 68.99 69.3349 68.7 68.7 74579 68.7 down down correct
PWZ.US Invesco Exchange 20260313 0 24.06 24.21 24.06 24.21 167039 24.21 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260313 0 35.7 36.2973 35.54 36.17 44716 36.17 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260313 0 70.02 70.19 68.9801 69.05 269840 69.05 down down correct
PXH.US Invesco Exchange 20260313 0 27.01 27.08 26.58 26.62 298532 26.62 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260313 0 38.8 38.8 38.25 38.5394 22642 38.5394 down down correct
PZA.US Invesco Exchange 20260313 0 23.16 23.31 23.16 23.27 2897843 23.27 up up correct
PZT.US Invesco Exchange 20260313 0 22.29 22.34 22.25 22.28 31128 22.28 down down correct
QAI.US IQ Hedge Multi 20260313 0 34.39 34.39 34.11 34.14 28810 34.14 down down correct
QARP.US DBX ETF Trust 20260313 0 60.28 60.28 59.7209 59.7209 1403 59.7209 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260313 0 81.6 81.886 80.72 80.72 47554 80.72 down up incorrect
QDF.US FlexShares Trust 20260313 0 80.67 80.67 79.63 79.7 20386 79.7 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260313 0 36.66 36.66 36.4727 36.4727 3011 36.4727 down down correct
QDPL.US Pacer Funds Trust 20260313 0 41.27 41.44 40.82 40.93 174955 40.93 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260313 0 93.37 93.6821 92.2701 92.33 32018 92.33 down down correct
QEMM.US SPDR Index Shares Funds 20260313 0 70.05 70.05 68.6421 68.6421 922 68.6421 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260313 0 107.23 107.765 106.12 106.43 92570 106.43 down down correct
QID.US ProShares UltraShort QQQ 20260313 0 21.29 21.8 21.01 21.71 26576859 21.71 up up correct
QINT.US American Century Quality Diversified International ETF 20260313 0 65.37 65.42 64.33 64.46 19925 64.46 down up incorrect
QLD.US ProShares Ultra QQQ 20260313 0 66.07 66.93 64.51 64.76 5814089 64.76 down down correct
QLTA.US iShares Aaa 20260313 0 47.53 47.58 47.2549 47.28 232589 47.28 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260313 0 73.9 73.9 73.09 73.15 24488 73.15 down down correct
QLVD.US FlexShares Developed Markets ex 20260313 0 32.6606 32.6606 32.6606 32.6606 130 32.6606
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260313 0 29.82 29.82 29.82 29.82 188 29.82
QPX.US AdvisorShares Q Dynamic Growth ETF 20260313 0 43.93 43.94 43.29 43.2907 6463 43.2907 down down correct
QQH.US HCM Defender 100 Index ETF 20260313 0 73.86 74.05 72.52 72.58 33498 72.58 down down correct
QQQE.US Direxion NASDAQ 20260313 0 100.43 101.06 99.74 99.94 278245 99.94 down down correct
QRFT.US QRAFT AI 20260313 0 60.89 61.0108 60.248 60.248 2963 60.248 down down correct
QTUM.US Defiance Quantum ETF 20260313 0 110.37 111.8599 109 109.37 339598 109.37 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260313 0 53.8669 53.8669 53.8669 53.8669 1 53.8669
QUS.US SPDR MSCI USA StrategicFactors ETF 20260313 0 175.8054 175.8054 173.863 173.863 11364 173.863 down down correct
QVML.US Invesco Exchange 20260313 0 39.05 39.1 38.9847 38.9847 31077 38.9847 down down correct
QVMM.US Invesco Exchange 20260313 0 31.436 31.45 31.41 31.427 4826 31.427 down down correct
QVMS.US Invesco Exchange 20260313 0 28.69 28.7 28.6599 28.6996 1635 28.6996 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260313 0 144.44 144.455 144.0701 144.0701 1071 144.0701 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260313 0 41.4 41.4 40.8 40.94 270162 40.94 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260313 0 41.9 42.1 41.505 41.54 38697 41.54 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260313 0 75.37 75.37 75.29 75.3 240792 75.3 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260313 0 21.31 21.44 21.05 21.2 3000 21.2 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260313 0 54.84 54.9811 54.5409 54.59 24596 54.59 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260313 0 37.49 37.49 37.0151 37.0151 934 37.0151 down up incorrect
RECS.US Columbia ETF Trust I 20260313 0 39.66 39.8699 39.16 39.26 389257 39.26 down up incorrect
REET.US iShares Global REIT ETF 20260313 0 26.12 26.3 25.835 25.86 2115416 25.86 down down correct
REK.US ProShares Short Real Estate 20260313 0 16.46 16.59 16.451 16.5864 2977 16.5864 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260313 0 7.53 7.58 7.2498 7.32 455184 7.32 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260313 0 28.57 28.73 28.3691 28.382 8023 28.382 down down correct
REW.US ProShares UltraShort Technology 20260313 0 11.8 12.085 11.64 12.04 69273 12.04 up up correct
REZ.US iShares Trust 20260313 0 87.92 88.12 87.135 87.18 23823 87.18 down down correct
RFCI.US ALPS ETF Trust 20260313 0 22.44 22.45 22.43 22.43 2845 22.43 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260313 0 62.7917 62.7917 62.7211 62.7211 385 62.7211 down down correct
RFFC.US RiverFront Dynamic US Flex 20260313 0 67.237 67.237 67.237 67.237 100 67.237
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260313 0 55.47 55.47 54.52 54.75 6304 54.75 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260313 0 127.3 127.3 126.11 126.1139 5619 126.1139 down up incorrect
RHRX.US Starboard Investment Trust 20260313 0 18.87 19 18.7999 18.7999 1551 18.7999 down up incorrect
RHTX.US Starboard Investment Trust 20260313 0 18.886 18.886 18.886 18.886 100 18.886
RIET.US Hoya Capital High Dividend Yield ETF 20260313 0 9.3 9.35 9.18 9.19 90710 9.19 down down correct
RIGS.US RiverFront Strategic Income Fund 20260313 0 22.82 22.9201 22.81 22.8781 10693 22.8781 up up correct
RINF.US ProShares Inflation Expectations ETF 20260313 0 32.14 32.15 32.13 32.1471 1453 32.1471 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260313 0 29.099 29.15 29.085 29.15 1302 29.15 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260313 0 35.95 36.2699 35.95 36.25 96696 36.25 up up correct
RLY.US SSGA Active Trust 20260313 0 36.01 36.115 35.795 35.86 316263 35.86 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260313 0 31.22 31.221 30.81 30.87 10100 30.87 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260313 0 71.09 71.66 69.64 69.86 168158 69.86 down down correct
RODM.US Lattice Strategies Trust 20260313 0 39.07 39.1393 38.6501 38.74 81738 38.74 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260313 0 102.13 102.2 99.72 100.13 36788 100.13 down down correct
ROM.US ProShares Trust 20260313 0 85.67 86.85 83.1785 83.39 49327 83.39 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260313 0 47.9067 47.9449 47.9067 47.9449 340 47.9449 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260313 0 59.67 60.04 59.4195 59.47 20830 59.47 down down correct
RPAR.US RPAR Risk Parity ETF 20260313 0 22.58 22.62 22.39 22.43 74812 22.43 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260313 0 48.04 48.42 47.47 47.55 320979 47.55 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260313 0 107.86 108.17 106.73 106.83 108989 106.83 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260313 0 195.02 195.68 193.29 193.52 13022772 193.52 down down correct
RSPE.US Invesco Exchange 20260313 0 30.03 30.03 29.697 29.697 9437 29.697 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260313 0 0.065 0.065 0.065 0.065 16000 0.065
RVNU.US DBX ETF Trust 20260313 0 24.58 24.7 24.53 24.69 15005 24.69 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260313 0 49.65 49.69 49.01 49.24 70670 49.24 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260313 0 126.83 127.05 125.81 125.9387 11914 125.9387 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260313 0 116.8 117.19 115.93 116.02 164472 116.02 down down correct
RWM.US ProShares Short Russell2000 20260313 0 16.26 16.5 16.165 16.44 32337957 16.44 up up correct
RWO.US SPDR Index Shares Funds 20260313 0 47.59 47.8499 47.1 47.135 22981 47.135 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260313 0 105.32 105.67 104.16 104.25 137147 104.25 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260313 0 27.77 27.92 27.4 27.45 24831 27.45 down down correct
RXD.US ProShares UltraShort Health Care 20260313 0 9.68 9.79 9.53 9.77 4300 9.77 up up correct
RXI.US iShares Trust 20260313 0 192.1699 192.48 189.96 190.18 9127 190.18 down up incorrect
RXL.US ProShares Ultra Health Care 20260313 0 48.56 49.23 47.802 47.83 7203 47.83 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260313 0 55.47 55.732 55.47 55.6265 3764 55.6265 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260313 0 122.19 122.19 120.635 121.07 4536 121.07 down up incorrect
SAA.US ProShares Trust 20260313 0 26.3172 26.3172 25.97 26.0633 5106 26.0633 down down correct
SAEF.US Schwab Strategic Trust 20260313 0 27.8 27.8 27.1907 27.1907 433 27.1907 down down correct
SBB.US ProShares Short SmallCap600 20260313 0 13.46 13.58 13.46 13.5344 3826 13.5344 up up correct
SBIO.US ALPS ETF Trust 20260313 0 50.66 51.11 49.385 49.81 17596 49.81 down down correct
SCC.US ProShares UltraShort Consumer Services 20260313 0 16.34 16.74 16.3 16.71 30569 16.71 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260313 0 49.075 49.075 48.948 48.948 100 48.948 down down correct
SCHA.US Schwab U.S. Small 20260313 0 28.99 29.15 28.622 28.71 3613306 28.71 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260313 0 25.76 25.885 25.4601 25.5 12462630 25.5 down down correct
SCHC.US Schwab Strategic Trust 20260313 0 47.28 47.44 46.42 46.46 400420 46.46 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260313 0 30.91 31.06 30.75 30.8 30469260 30.8 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260313 0 33.33 33.49 32.855 32.93 3177351 32.93 down down correct
SCHF.US Schwab Strategic Trust 20260313 0 24.98 25.095 24.565 24.62 13054594 24.62 down down correct
SCHG.US Schwab Strategic Trust 20260313 0 30.37 30.49 29.86 29.91 21946823 29.91 down down correct
SCHH.US Schwab U.S. REIT ETF 20260313 0 22.45 22.535 22.21 22.24 9206189 22.24 down down correct
SCHI.US Schwab 5 20260313 0 22.7 22.735 22.5701 22.59 3558570 22.59 down down correct
SCHJ.US Schwab 1 20260313 0 24.73 24.74 24.67 24.68 111758 24.68 down down correct
SCHK.US Schwab 1000 ETF 20260313 0 32.17 32.33 31.805 31.85 2542871 31.85 down down correct
SCHM.US Schwab U.S. Mid 20260313 0 31.14 31.29 30.79 30.86 1358887 30.86 down down correct
SCHO.US Schwab Short 20260313 0 24.28 24.29 24.26 24.26 3146152 24.26 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260313 0 26.73 26.74 26.67 26.7 3332503 26.7 down down correct
SCHQ.US Schwab Long 20260313 0 31.53 31.5999 31.365 31.4 1281934 31.4 down up incorrect
SCHR.US Schwab Strategic Trust 20260313 0 24.98 25 24.93 24.94 2337449 24.94 down down correct
SCHV.US Schwab Strategic Trust 20260313 0 30.82 30.98 30.6404 30.69 4309550 30.69 down down correct
SCHX.US Schwab U.S. Large 20260313 0 26.36 26.4851 26.05 26.1 39558074 26.1 down up incorrect
SCHY.US Schwab Strategic Trust 20260313 0 31.72 31.795 31.31 31.38 544814 31.38 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260313 0 23.25 23.29 23.18 23.21 2648061 23.21 down down correct
SCJ.US iShares MSCI Japan Small 20260313 0 97.04 97.25 95.8503 95.99 91640 95.99 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260313 0 8.8 8.9 8.4 8.51 32426082 8.51 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260313 0 26.31 26.49 26.21 26.42 601737 26.42 up up correct
SDD.US ProShares UltraShort SmallCap600 20260313 0 12.1997 12.23 12.135 12.1475 3164 12.1475 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260313 0 31.63 31.72 31.005 31.06 17846 31.06 down up incorrect
SDIV.US Global X SuperDividend ETF 20260313 0 24.95 25.021 24.555 24.6 838740 24.6 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260313 0 65.26 65.44 64.82 64.862 15391 64.862 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260313 0 34.245 35.18 33.7694 35.04 7246543 35.04 up up correct
SDP.US ProShares UltraShort Utilities 20260313 0 10.45 10.45 10.26 10.36 12400 10.36 down down correct
SDS.US ProShares UltraShort S&P500 20260313 0 71.945 73.67 71.28 73.47 5505820 73.47 up up correct
SDY.US SPDR S&P Dividend ETF 20260313 0 149.17 149.77 148.36 148.56 234849 148.56 down down correct
SEF.US ProShares Short Financials 20260313 0 34.42 34.66 34.25 34.66 111210 34.66 up up correct
SEIX.US Virtus ETF Trust II 20260313 0 23.13 23.19 23.12 23.14 19804 23.14 up up correct
SFY.US Tidal ETF Trust 20260313 0 129.34 129.9565 127.65 127.79 29533 127.79 down down correct
SFYF.US SoFi Social 50 ETF 20260313 0 53.13 53.315 52.4443 52.4443 2617 52.4443 down down correct
SGDJ.US Sprott Funds Trust 20260313 0 98.29 98.29 92.5 93.02 101500 93.02 down down correct
SGDM.US Sprott Gold Miners ETF 20260313 0 81.93 81.93 77.43 77.9 71393 77.9 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260313 0 48.66 48.73 47.72 47.78 5057671 47.78 down down correct
SGOV.US iShares Trust 20260313 0 100.51 100.52 100.51 100.52 17405048 100.52 up up correct
SH.US ProShares Short S&P500 20260313 0 37.09 37.53 36.9174 37.48 18656524 37.48 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260313 0 130.755 130.755 129.3301 129.4185 4254 129.4185 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260313 0 48.12 48.18 48.1 48.16 435709 48.16 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260313 0 46.77 46.77 46.77 46.77 100 46.77
SHYG.US iShares Trust 20260313 0 42.21 42.265 42.0234 42.07 2049774 42.07 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260313 0 44.26 44.28 44 44.04 61182 44.04 down down correct
SIFI.US Harbor Scientific Alpha Income 20260313 0 43.21 43.21 43.21 43.21 100 43.21
SIHY.US Harbor ETF Trust 20260313 0 44.77 44.77 44.35 44.45 19364 44.45 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260313 0 9.95 10.18 9.835 10.11 28817 10.11 up up correct
SIL.US Global X Silver Miners ETF 20260313 0 98.66 99.32 93.68 94.3 3018991 94.3 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260313 0 33 33.185 31.265 31.45 8691472 31.45 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260313 0 42.2 42.2556 42.2 42.2556 473 42.2556 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260313 0 79.89 80.12 75.57 76.31 4009000 76.31 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260313 0 52.82 53.02 52.55 52.55 49589 52.55 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260313 0 42.55 42.55 42.1823 42.1823 10106 42.1823 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260313 0 38.44 38.47 38.34 38.3925 9234 38.3925 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260313 0 51.63 51.6661 51.56 51.6661 9186 51.6661 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260313 0 161.48 161.48 160.04 160.04 4851 160.04 down down correct
SJB.US ProShares Trust 20260313 0 15.52 15.6 15.49 15.58 486609 15.58 up up correct
SJNK.US SPDR Series Trust 20260313 0 24.93 24.97 24.83 24.86 5722716 24.86 down down correct
SKF.US ProShares UltraShort Financials 20260313 0 31.7 31.98 31.16 31.98 109977 31.98 up up correct
SLV.US iShares Silver Trust 20260313 0 76.07 76.28 71.915 72.69 46244602 72.69 down down correct
SLX.US VanEck Vectors Steel ETF 20260313 0 90.04 90.88 88.15 88.28 161647 88.28 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260313 0 96.25 96.5831 94.94 95.28 100695 95.28 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260313 0 93.59 93.79 92.53 92.86 129512 92.86 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260313 0 11.6 12.0046 11.48 11.93 25992 11.93 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260313 0 3.81 3.81 3.6 3.6 32775 3.6 down down correct
SMLF.US iShares MSCI USA Small 20260313 0 75.05 75.34 74.17 74.43 211852 74.43 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260313 0 19.11 19.43 18.9 18.9 4544 18.9 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260313 0 136.98 137.11 135.07 135.5511 2926 135.5511 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260313 0 50.57 50.62 50.57 50.61 214598 50.61 up up correct
SMN.US ProShares Trust 20260313 0 10.809 11.2599 10.809 11.186 3331 11.186 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260313 0 138.56 138.56 135.6838 135.6838 909 135.6838 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260313 0 61.2 61.5 60.52 60.61 616015 60.61 down down correct
SOXL.US Direxion Shares ETF Trust 20260313 0 51.875 53.96 50.04 50.72 83239911 50.72 down down correct
SOXS.US Direxion Shares ETF Trust 20260313 0 40.31 41.98 38.68 41.3 50959700 41.3 up down incorrect
SOYB.US Teucrium Soybean 20260313 0 24.75 24.89 24.615 24.76 159875 24.76 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260313 0 25.64 25.6572 25.5601 25.58 3357568 25.58 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260313 0 28.99 29.025 28.8129 28.85 344512 28.85 down down correct
SPCX.US Collaborative Investment Series Trust 20260313 0 22 22.09 21.91 21.91 666 21.91 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260313 0 37.83 37.83 37.31 37.32 4510 37.32 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260313 0 9.72 9.84 9.68 9.83 148621957 9.83 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260313 0 37.02 37.02 36.7281 36.7281 7406 36.7281 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260313 0 46.13 46.32 45.32 45.41 9282442 45.41 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260313 0 47.52 47.8 46.82 46.95 2915500 46.95 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260313 0 51.89 52.11 51.06 51.07 66901 51.07 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260313 0 8.95 8.969 8.87 8.8799 29534 8.8799 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260313 0 76.9 77.3588 75.86 76 1252491 76 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260313 0 109.06 109.58 107.93 108.08 115134 108.08 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260313 0 117.36 118.32 116.02 116.39 795893 116.39 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260313 0 50.15 50.31 49.87 49.93 1380797 49.93 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260313 0 76.47 76.92 75.84 75.96 1835049 75.96 down up incorrect
SPHY.US SPDR Series Trust 20260313 0 23.3 23.34 23.18 23.21 5542359 23.21 down up incorrect
SPIB.US SPDR Series Trust 20260313 0 33.54 33.57 33.41 33.44 17967269 33.44 down down correct
SPIP.US SPDR Series Trust 20260313 0 26.14 26.1598 26.09 26.1 146266 26.1 down down correct
SPLB.US SPDR Series Trust 20260313 0 22.15 22.205 21.91 21.96 5777552 21.96 down down correct
SPLV.US Invesco Exchange 20260313 0 75.08 75.37 74.69 74.8 3492939 74.8 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260313 0 22.4 22.44 22.34 22.35 887177 22.35 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260313 0 59.22 59.47 58.51 58.7 4514118 58.7 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260313 0 117.5 118.21 115.99 116.18 2468765 116.18 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260313 0 16.6 16.72 15.8 15.89 1362770 15.89 down down correct
SPRE.US Tidal ETF Trust 20260313 0 20.12 20.2396 19.93 19.93 23792 19.93 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260313 0 30.05 30.07 30 30 4280365 30 down down correct
SPSK.US Tidal ETF Trust 20260313 0 18.04 18.1 18.01 18.01 271652 18.01 down down correct
SPSM.US SPDR Series Trust 20260313 0 47.97 48.175 47.39 47.58 3185396 47.58 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260313 0 28.74 28.7598 28.68 28.69 2534105 28.69 down up incorrect
SPTL.US SPDR Series Trust 20260313 0 26.35 26.42 26.2201 26.24 7658167 26.24 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260313 0 81.19 81.57 80.26 80.36 2136915 80.36 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260313 0 29.18 29.19 29.16 29.17 1502945 29.17 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260313 0 45.145 45.145 45.0324 45.0324 1886 45.0324 down down correct
SPUS.US Tidal ETF Trust 20260313 0 49.92 50.125 49.105 49.16 565022 49.16 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260313 0 175.1 176.49 171.27 171.58 26684 171.58 down down correct
SPVM.US Invesco Exchange 20260313 0 69.65 69.65 69 69 6981 69 down down correct
SPXE.US ProShares S&P 500 ex 20260313 0 71.74 71.74 70.9983 70.9983 1433 70.9983 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260313 0 202.61 205.44 195.5703 196.35 5108551 196.35 down down correct
SPXN.US ProShares S&P 500 ex 20260313 0 72.74 72.85 72.5224 72.5224 3424 72.5224 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260313 0 38.005 39.375 37.48 39.21 20382523 39.21 up down incorrect
SPXT.US ProShares S&P 500 ex 20260313 0 103.71 103.71 102.6 102.64 4436 102.64 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260313 0 53.23 55.13 52.47 54.9 10148160 54.9 up up correct
SPXV.US ProShares S&P 500 ex 20260313 0 73.49 73.49 72.3245 72.3245 2097 72.3245 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260313 0 669.27 672.335 661.36 662.29 97192749 662.29 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260313 0 40.92 40.92 40.4 40.49 5163 40.49 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260313 0 46.15 46.33 45.735 45.79 2696616 45.79 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260313 0 102.54 103.07 100.92 101.09 8434827 101.09 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260313 0 57.06 57.31 56.645 56.71 7558550 56.71 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260313 0 54.76 54.96 54.1 54.16 113101 54.16 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260313 0 40.06 40.1 39.92 39.94 6810131 39.94 down down correct
SRS.US ProShares Trust 20260313 0 44.87 45.4 44.45 45.38 18234 45.38 up up correct
SRTY.US ProShares Trust 20260313 0 40.27 42.08 39.57 41.59 1726584 41.59 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260313 0 32.43 32.71 32.165 32.2387 37538 32.2387 down down correct
SSG.US ProShares UltraShort Semiconductors 20260313 0 27.5 28.99 27.34 28.92 104959 28.92 up up correct
SSO.US ProShares Ultra S&P500 20260313 0 55.025 55.525 53.74 53.88 3979666 53.88 down down correct
SSPY.US Syntax ETF Trust 20260313 0 88.8908 88.8908 88.8908 88.8908 165 88.8908
STIP.US iShares 0 20260313 0 103.39 103.4 103.32 103.38 1646037 103.38 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260313 0 34.19 34.19 33.77 33.8321 1475 33.8321 down down correct
STPZ.US PIMCO 1 20260313 0 54.125 54.125 54.0877 54.118 69119 54.118 down down correct
SUB.US iShares Short 20260313 0 106.92 106.95 106.8407 106.95 247830 106.95 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260313 0 135.48 136.13 133.845 133.98 52199 133.98 down down correct
SVOL.US Simplify Volatility Premium ETF 20260313 0 16.05 16.05 15.87 15.87 219713 15.87 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260313 0 31.945 31.945 31.71 31.72 6753 31.72 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260313 0 30.84 30.87 30.825 30.833 8463 30.833 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260313 0 10.81 10.83 10.76 10.8 13277 10.8 down down correct
SZNE.US Pacer Funds Trust 20260313 0 36.06 36.06 35.692 35.692 400 35.692 down down correct
TAAG.US Trend Aggregation Growth ETF 20260313 0 0.02 0.02 0.02 0.02 100 0.02
TAGG.US TagLikeMe Corp 20260313 0 42.87 42.94 42.6701 42.736 96265 42.736 down down correct
TAGS.US Teucrium Commodity Trust 20260313 0 24.71 25.0117 24.63 24.98 63536 24.98 up up correct
TAN.US Invesco Exchange 20260313 0 55.6 56.57 54.97 55.38 605317 55.38 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260313 0 50.51 50.525 50.4 50.525 21453 50.525 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260313 0 24.24 24.37 24.1898 24.35 136705 24.35 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260313 0 35.03 35.39 34.845 35.33 419725 35.33 up up correct
TBUX.US T. Rowe Price Exchange 20260313 0 49.86 49.86 49.8329 49.84 148142 49.84 down down correct
TBX.US ProShares Trust 20260313 0 28.1 28.1084 28.0867 28.0867 39593 28.0867 down down correct
TCHP.US T. Rowe Price Exchange 20260313 0 45.92 46.19 45.187 45.3 104831 45.3 down down correct
TDSB.US Exchange Listed Funds Trust 20260313 0 25.01 25.01 24.86 24.8709 5001 24.8709 down down correct
TDSC.US Exchange Listed Funds Trust 20260313 0 26.61 26.61 26.3213 26.3213 5090 26.3213 down down correct
TDTF.US FlexShares iBoxx 5 20260313 0 24.23 24.24 24.19 24.21 329726 24.21 down down correct
TDTT.US FlexShares Trust 20260313 0 24.26 24.27 24.24 24.26 202625 24.26
TDVG.US T. Rowe Price Exchange 20260313 0 45.1 45.39 44.76 44.81 41164 44.81 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260313 0 57.2 57.39 56.42 56.51 13639 56.51 down down correct
TECL.US Direxion Shares ETF Trust 20260313 0 99.25 101.9699 95.14 95.78 1406008 95.78 down down correct
TECS.US Direxion Shares ETF Trust 20260313 0 18.86 19.66 18.335 19.54 3186408 19.54 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260313 0 45.22 45.32 44.91 44.97 9439 44.97 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260313 0 45.65 45.73 45.635 45.73 292265 45.73 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260313 0 50.56 50.56 50.55 50.56 2028076 50.56
TGRW.US T. Rowe Price Growth Stock ETF 20260313 0 42.4373 42.4373 41.76 41.7717 35840 41.7717 down down correct
THD.US iShares MSCI Thailand ETF 20260313 0 66.21 66.91 65.18 65.3 230741 65.3 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260313 0 61.22 61.22 59.94 60 17413 60 down down correct
TINT.US ProShares Trust 20260313 0 34.85 34.85 34.4937 34.4937 415 34.4937 down down correct
TINY.US ProShares Trust 20260313 0 63.21 63.21 61.29 61.824 811 61.824 down down correct
TIP.US iShares TIPS Bond ETF 20260313 0 110.88 110.94 110.655 110.71 2274729 110.71 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260313 0 19.25 19.2692 19.23 19.24 203980 19.24 down down correct
TIPZ.US PIMCO ETF Trust 20260313 0 53.4 53.4 53.28 53.31 10148 53.31 down down correct
TLH.US iShares Trust 20260313 0 101.03 101.24 100.55 100.62 1780896 100.62 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260313 0 94.72 94.93 92.99 93.2502 10419 93.2502 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260313 0 67.7 67.77 67.39 67.39 2200 67.39 down down correct
TMF.US Direxion Shares ETF Trust 20260313 0 36.85 37.13 36.29 36.4 6436357 36.4 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260313 0 37.38 37.955 37.105 37.86 801915 37.86 up up correct
TNA.US Direxion Shares ETF Trust 20260313 0 45.27 45.9901 43.2907 43.83 16311944 43.83 down down correct
TOK.US iShares MSCI Kokusai ETF 20260313 0 136.11 136.11 134.724 134.724 419 134.724 down down correct
TOLZ.US ProShares Trust 20260313 0 60.63 60.98 60.49 60.6 29990 60.6 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260313 0 39.93 39.94 39.8134 39.82 491106 39.82 down down correct
TOTR.US T. Rowe Price Exchange 20260313 0 40.48 40.48 40.36 40.36 6857 40.36 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260313 0 41.38 41.47 41.2 41.24 25500 41.24 down down correct
TPIF.US Timothy Plan International ETF 20260313 0 36.25 36.3 35.675 35.69 26100 35.69 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260313 0 27.72 27.85 26.62 27.12 29953 27.12 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260313 0 42.15 42.34 41.75 41.93 28000 41.93 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260313 0 41.9 42.1848 41.824 42.07 66988 42.07 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260313 0 33.45 33.49 33.3359 33.3359 2119 33.3359 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260313 0 41.95 42.1383 41.51 41.54 102016 41.54 down down correct
TTT.US ProShares Trust 20260313 0 66.78 67.95 66.6799 67.822 4850 67.822 up up correct
TWM.US ProShares UltraShort Russell2000 20260313 0 31.16 32.08 30.8 31.83 899693 31.83 up up correct
TYD.US Direxion Daily 7 20260313 0 25.13 25.1854 24.9001 24.916 12352 24.916 down up incorrect
TYO.US Direxion Daily 7 20260313 0 13.51 13.6383 13.47 13.63 6067 13.63 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260313 0 7.14 7.47 7.02 7.38 147865965 7.38 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260313 0 24.27 24.28 22.95 23.08 15802 23.08 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260313 0 33.65 33.65 31.9666 31.9666 2744 31.9666 down down correct
UBT.US ProShares Trust 20260313 0 16.53 16.61 16.36 16.38 63384 16.38 down down correct
UCC.US ProShares Trust 20260313 0 45.26 45.26 44.089 44.2261 13003 44.2261 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260313 0 32.95 32.95 32.744 32.744 200 32.744 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260313 0 38.96 40.8 38.48 40.26 16617200 40.26 up up correct
UCON.US First Trust Exchange 20260313 0 24.92 24.9382 24.835 24.87 843233 24.87 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260313 0 17.99 17.998 17.9 17.9 306068 17.9 down up incorrect
UDOW.US ProShares Trust 20260313 0 52.74 53.46 51.33 51.56 4390812 51.56 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260313 0 57.42 57.55 56.54 56.6256 9172 56.6256 down down correct
UGA.US United States Gasoline Fund LP 20260313 0 93.03 97.04 92.5342 96.89 66041 96.89 up up correct
UGE.US ProShares Ultra Consumer Goods 20260313 0 19.58 19.72 19.523 19.594 13849 19.594 up up correct
UGL.US ProShares Trust II 20260313 0 74.15 74.38 71.25 71.48 2496192 71.48 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260313 0 47.1 47.1099 46.95 46.9747 111489 46.9747 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260313 0 68.18 68.18 67.1827 67.1827 3300 67.1827 down down correct
UJB.US ProShares Ultra High Yield 20260313 0 77.0539 77.0539 77.0539 77.0539 137 77.0539
ULE.US ProShares Trust II 20260313 0 12.53 12.53 12.4 12.4002 6559 12.4002 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260313 0 40.45 40.46 40.45 40.45 81041 40.45
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260313 0 96.27 96.27 95.285 95.285 1694 95.285 down down correct
UMDD.US ProShares UltraPro MidCap400 20260313 0 26.17 26.64 25.36 25.635 20668 25.635 down down correct
UMI.US USCF Midstream Energy Income Fund 20260313 0 57.46 57.9199 57.3601 57.75 30447 57.75 up down incorrect
UNG.US United States Natural Gas Fund LP 20260313 0 12.77 12.82 12.51 12.64 11989407 12.64 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260313 0 7.36 7.405 7.3017 7.36 105173 7.36
UPRO.US ProShares UltraPro S&P500 20260313 0 106.3 107.76 102.6 103.01 6597982 103.01 down down correct
UPV.US ProShares Ultra FTSE Europe 20260313 0 86.511 86.511 85.27 85.3567 3155 85.3567 down down correct
UPW.US ProShares Ultra Utilities 20260313 0 25.91 26.26 25.8002 25.821 82703 25.821 down down correct
URA.US Global X Funds 20260313 0 51.6 52.18 49.23 49.29 4581854 49.29 down down correct
URE.US ProShares Ultra Real Estate 20260313 0 64.4713 64.4713 63.5 63.5775 2164 63.5775 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260313 0 67.1 68.22 63.8 63.82 767290 63.82 down down correct
URTH.US iShares MSCI World ETF 20260313 0 183.78 184.7 181.47 181.75 299603 181.75 down down correct
URTY.US ProShares Trust 20260313 0 52.89 53.74 50.6 51.22 1890150 51.22 down down correct
USAI.US Pacer American Energy Independence ETF 20260313 0 46.04 46.23 45.885 46.19 143572 46.19 up up correct
USCI.US United States Commodity Index Funds Trust 20260313 0 92.27 92.6647 91.885 92.4349 33476 92.4349 up up correct
USD.US ProShares Ultra Semiconductors 20260313 0 53.99 54.69 51.4401 51.7 739709 51.7 down up incorrect
USDU.US WisdomTree Trust 20260313 0 26.07 26.34 26.07 26.3 3340041 26.3 up up correct
USFR.US WisdomTree Trust 20260313 0 50.42 50.42 50.41 50.42 10717137 50.42
USL.US United States 12 Month Oil Fund LP 20260313 0 47.98 49.21 47.63 48.93 68064 48.93 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260313 0 42.14 42.1696 42.14 42.1696 121 42.1696 up up correct
USO.US United States Oil Fund LP 20260313 0 115.08 121.15 114.56 119.89 59710290 119.89 up up correct
USRT.US iShares Core U.S. REIT ETF 20260313 0 61.72 61.98 60.93 60.97 365895 60.97 down down correct
USSG.US DBX ETF Trust 20260313 0 61.68 61.89 60.97 61.0047 88319 61.0047 down up incorrect
UST.US ProShares Ultra 7 20260313 0 43.63 43.63 43.3751 43.3781 2934 43.3781 down down correct
USTB.US VictoryShares USAA Core Short 20260313 0 50.7 50.7 50.6301 50.65 222844 50.65 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260313 0 93.66 94.3 92.77 92.9587 52941 92.9587 down down correct
UTES.US ETFis Series Trust I 20260313 0 81.6 82.39 81.4 81.63 107430 81.63 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260313 0 52 53.3 51.91 52.12 110588 52.12 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260313 0 27.77 27.91 27.745 27.89 4225206 27.89 up up correct
UWM.US ProShares Ultra Russell2000 20260313 0 47.32 47.83 45.96 46.31 932418 46.31 down down correct
UXI.US ProShares Ultra Industrials 20260313 0 51.72 51.72 50.91 50.91 10463 50.91 down down correct
UYG.US ProShares Ultra Financials 20260313 0 73.035 73.25 71.6 71.6276 16267 71.6276 down down correct
UYM.US ProShares Ultra Basic Materials 20260313 0 29.34 29.34 28.1214 28.2577 15894 28.2577 down down correct
VALQ.US American Century ETF Trust 20260313 0 65.73 65.925 65.45 65.51 5330 65.51 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260313 0 226.12 226.915 221.67 222.36 62005 222.36 down up incorrect
VB.US Vanguard Small 20260313 0 262.93 264.22 259.93 260.61 602847 260.61 down down correct
VBK.US Vanguard Small 20260313 0 304.69 307.03 300.6 301.78 227324 301.78 down down correct
VBND.US ETF Series Solutions 20260313 0 43.6479 43.68 43.5201 43.6 26935 43.6 down down correct
VBR.US Vanguard Small 20260313 0 217.48 218.22 215.2 215.67 299093 215.67 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260313 0 27.2263 28.26 27.2263 27.7733 464 27.7733 up down incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260313 0 367.91 368.9592 363.55 363.96 226882 363.96 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260313 0 231.1 232.15 230.95 231.38 133764 231.38 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260313 0 161.89 163.2844 161.09 162.78 850465 162.78 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260313 0 64.87 65.105 63.72 63.82 14803671 63.82 down down correct
VEGA.US AdvisorShares Trust 20260313 0 48.95 48.95 48.6521 48.6521 13447 48.6521 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260313 0 46.32 46.32 45.435 45.62 65828 45.62 down down correct
VEGN.US US Vegan Climate ETF 20260313 0 58.64 58.64 58.17 58.2071 2423 58.2071 down down correct
VEU.US Vanguard FTSE All 20260313 0 75.94 76.305 74.725 74.86 4234755 74.86 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260313 0 119.88 120.65 119.12 119.23 752228 119.23 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260313 0 83.36 83.805 82.035 82.16 3371140 82.16 down down correct
VGT.US Vanguard World Fund 20260313 0 724.68 730.59 713.1 714.44 410111 714.44 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260313 0 278.7 281 276.305 276.67 174344 276.67 down up incorrect
VIDI.US ETF Series Solutions 20260313 0 35.93 35.93 35.41 35.41 15153 35.41 down down correct
VIG.US Vanguard Specialized Funds 20260313 0 219.15 220.32 217.25 217.54 1454989 217.54 down down correct
VIOG.US Vanguard S&P Small 20260313 0 123.65 123.65 122.08 122.68 26312 122.68 down down correct
VIOO.US Vanguard Admiral Funds 20260313 0 113.6 113.93 112.23 112.65 80051 112.65 down down correct
VIOV.US Vanguard S&P Small 20260313 0 100.43 100.75 99.425 99.71 37655 99.71 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260313 0 320.25 321.41 315.12 316.59 116061 316.59 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260313 0 216.86 217.1407 215.06 215.305 5104 215.305 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260313 0 49.03 49.03 48.98 49 1113514 49 down down correct
VNQ.US Vanguard Specialized Funds 20260313 0 92.91 93.31 92.0531 92.16 4062549 92.16 down down correct
VNSE.US Natixis ETF Trust II 20260313 0 36.727 36.727 36.727 36.727 100 36.727
VO.US Vanguard Mid 20260313 0 291.22 292.38 288.465 289 702594 289 down up incorrect
VOE.US Vanguard Mid 20260313 0 184.31 185.075 182.95 183.22 243804 183.22 down up incorrect
VOO.US Vanguard S&P 500 ETF 20260313 0 615.54 618.334 608.25 609.09 25506966 609.09 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260313 0 427.12 429.25 420.4538 421.15 237433 421.15 down down correct
VOOV.US Vanguard Admiral Funds 20260313 0 205.83 206.6401 204.38 204.56 54373 204.56 down down correct
VOT.US Vanguard Mid 20260313 0 265.62 267.03 262.8101 263.21 245019 263.21 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260313 0 187.11 188.16 184.52 185.4 168667 185.4 down up incorrect
VPC.US ETFis Series Trust I 20260313 0 15.32 15.32 15.07 15.1 20093 15.1 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260313 0 98.8 99.17 96.96 97.12 930495 97.12 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260313 0 202.07 203.93 202.07 202.59 277443 202.59 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20260313 0 26.38 26.3943 26.38 26.3943 632 26.3943 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260313 0 24.28 24.29 24.16 24.16 695628 24.16 down down correct
VSLU.US ETF Opportunities Trust 20260313 0 43.02 43.02 42.4299 42.435 19328 42.435 down down correct
VSS.US Vanguard FTSE All 20260313 0 148.2 148.785 145.53 145.91 422682 145.91 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260313 0 141.245 141.88 139.34 139.52 8760814 139.52 down down correct
VTEB.US Vanguard Tax 20260313 0 50.26 50.38 50.23 50.36 9302301 50.36 up up correct
VTI.US Vanguard Index Funds 20260313 0 329.49 331.1 325.67 326.13 6272648 326.13 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260313 0 198.1 199.21 197.04 197.27 4441340 197.27 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260313 0 456.81 459.05 449.42 450.21 1660700 450.21 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260313 0 64.2 64.79 63.82 63.99 12701 63.99 down down correct
VV.US Vanguard Large 20260313 0 307.68 309.22 304.15 304.53 552649 304.53 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260313 0 54.69 54.955 53.885 54.02 12985602 54.02 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260313 0 206.88 208 204.3318 204.91 521185 204.91 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260313 0 149.55 150.14 148.28 148.43 1856699 148.43 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260313 0 39.5 39.97 38.649 38.76 15300 38.76 down down correct
WBIF.US Absolute Shares Trust 20260313 0 31.9 31.9564 31.9 31.9105 1954 31.9105 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260313 0 23.892 23.9279 23.89 23.89 2682 23.89 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260313 0 34.62 34.64 34.5949 34.5949 1725 34.5949 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260313 0 33.82 33.82 33.52 33.52 5694 33.52 down down correct
WDIV.US SPDR Index Shares Funds 20260313 0 77.665 77.665 76.65 76.65 9715 76.65 down down correct
WEAT.US Teucrium Wheat 20260313 0 22.97 23.46 22.77 23.43 1370300 23.43 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260313 0 18.85 19.325 18.18 18.49 482294 18.49 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260313 0 27.1 28.06 26.445 27.69 77607 27.69 up up correct
WIP.US SPDR FTSE International Government Inflation 20260313 0 39.65 40.26 39.2 39.2 184629 39.2 down down correct
WLTH.US WLTH 20260313 0 7.9 7.95 7.6158 7.86 1045915 7.86 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260313 0 40.03 40.03 39.9749 39.9749 327 39.9749 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260313 0 39.97 39.97 39.68 39.7882 40213 39.7882 down down correct
WWJD.US Inspire International ESG ETF 20260313 0 37.43 37.4766 36.815 36.92 22346 36.92 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260313 0 271.06 272.8328 262.86 265.21 267423 265.21 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260313 0 123.43 124.91 120.97 121.83 10405200 121.83 down up incorrect
XCEM.US Columbia EM Core ex 20260313 0 41.32 41.53 40.49 40.61 133800 40.61 down down correct
XCLR.US Global X S&P 500® Collar 95 20260313 0 26.0781 26.0781 26.0781 26.0781 60 26.0781
XDIV.US Metaurus Equity Component Trust 20260313 0 27 27.025 26.855 26.89 26037 26.89 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260313 0 109.82 110.59 108.82 110.18 74039 110.18 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260313 0 101.12 101.68 99.89 100.53 2685377 100.53 down down correct
XHE.US SPDR Series Trust 20260313 0 80.22 80.31 79.335 79.38 7265 79.38 down down correct
XHS.US SPDR Series Trust 20260313 0 103.43 103.87 102.72 103.49 1535 103.49 up up correct
XITK.US SPDR Series Trust 20260313 0 150.42 150.9154 150.23 150.9154 13068 150.9154 up up correct
XLB.US Materials Select Sector SPDR Fund 20260313 0 50.03 50.13 49.01 49.19 17240171 49.19 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260313 0 115.48 115.9 113.92 114.45 11622588 114.45 down down correct
XLE.US The Select Sector SPDR Trust 20260313 0 57.5 57.93 57.1 57.7 43083188 57.7 up up correct
XLF.US Financial Select Sector SPDR Fund 20260313 0 49.11 49.46 48.85 48.89 47590000 48.89 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260313 0 56.52 56.78 55.695 55.76 6806088 55.76 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260313 0 166.29 166.82 163.725 164.65 15835914 164.65 down down correct
XLK.US Technology Select Sector SPDR Fund 20260313 0 138.45 139.705 136.515 136.8 15701249 136.8 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260313 0 84.71 85.11 84.56 84.74 13103340 84.74 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260313 0 42.61 42.71 42.2 42.25 7916224 42.25 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260313 0 59.71 59.93 58.93 58.995 42782 58.995 down down correct
XLU.US The Select Sector SPDR Trust 20260313 0 46.97 47.315 46.86 46.96 31520360 46.96 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260313 0 151.04 152.3 149.67 149.79 15128892 149.79 down down correct
XLY.US The Select Sector SPDR Trust 20260313 0 112.17 112.485 110.72 110.86 11674052 110.86 down down correct
XME.US SPDR Series Trust 20260313 0 113.21 113.895 108.56 109.03 2231754 109.03 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260313 0 102.66 103.1606 101.65 102.06 201837 102.06 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260313 0 64.96 65.16 64.725 64.97 11756 64.97 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260313 0 144.24 144.86 142.12 142.85 258336 142.85 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260313 0 64.72 64.72 64.15 64.15 9429 64.15 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260313 0 266.62 269.27 263.71 264.36 38962 264.36 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260313 0 165.54 168.54 164.65 167.89 4903967 167.89 up up correct
XPH.US SPDR Series Trust 20260313 0 53.98 53.99 52.7901 53.25 27587 53.25 down down correct
XPND.US First Trust Exchange 20260313 0 33.56 33.56 33.48 33.4825 2383 33.4825 down down correct
XPP.US ProShares Ultra FTSE China 50 20260313 0 23.34 23.63 22.88 22.88 3597 22.88 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260313 0 17.55 17.551 17.45 17.4506 8264 17.4506 down down correct
XRT.US SPDR S&P Retail ETF 20260313 0 80.7 81.18 79.795 80.02 6701873 80.02 down down correct
XSD.US SPDR Series Trust 20260313 0 329.71 333.25 325.0115 327.4 16925 327.4 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260313 0 47.81 47.81 47.47 47.5397 6456 47.5397 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260313 0 75.85 76.09 74.69 75 452335 75 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260313 0 40.77 41.03 40.1175 40.17 136697 40.17 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260313 0 58.8 58.81 58.0901 58.2858 27879 58.2858 down down correct
XSW.US SPDR S&P Software & Services ETF 20260313 0 150.67 152.38 148.76 149.52 103338 149.52 down down correct
XTL.US SPDR Series Trust 20260313 0 187.07 188.98 183.9202 184.54 30813 184.54 down down correct
XTN.US SPDR S&P Transportation ETF 20260313 0 88.74 88.74 87.2864 87.77 39240 87.77 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260313 0 22.555 22.555 22.555 22.555 100 22.555
XYLD.US Global X Funds 20260313 0 40.15 40.34 39.745 39.79 2334709 39.79 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260313 0 27.06 27.19 26.75 26.75 6368 26.75 down up incorrect
YANG.US Direxion Shares ETF Trust 20260313 0 28.16 29.09 27.85 28.92 1489023 28.92 up up correct
YCL.US ProShares Ultra Yen 20260313 0 18.32 18.37 18.2 18.2 89309 18.2 down down correct
YCS.US ProShares UltraShort Yen 20260313 0 52.1908 53.55 51.13 53.53 18647 53.53 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260313 0 35.24 35.67 34.26 34.41 2378644 34.41 down down correct
YLD.US Principal Exchange 20260313 0 18.82 18.9 18.78 18.79 93192 18.79 down down correct
YOLO.US AdvisorShares Trust 20260313 0 2.97 2.97 2.82 2.8251 21791 2.8251 down down correct
YXI.US ProShares Short FTSE China 50 20260313 0 21.37 21.5217 21.37 21.4315 788 21.4315 up down incorrect
YYY.US Amplify ETF Trust 20260313 0 11.26 11.2997 11.15 11.15 258709 11.15 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260313 0 21.95 21.95 21.795 21.795 8600 21.795 down down correct
ZIG.US ETF Series Solutions 20260313 0 37.59 37.8283 37.53 37.8283 2165 37.8283 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260313 0 64.2 64.5299 63.7 63.82 636897 63.82 down down correct
ZSL.US ProShares Trust II 20260313 0 19.255 21.3301 19.17 21 11119672 21 up up correct
ZZZ.US TEST TICKER FOR UTP 20260313 0 27.93 27.93 27.4402 27.4402 118 27.4402 down down correct

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