CollectAI

close-nyse_etfs

2026/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260318 0 24.94 24.98 24.94 24.98 1100 24.7859 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260318 0 47.94 48.33 47.72 47.76 2364500 47.76 down down correct
ABEQ.US Absolute Core Strategy ETF 20260318 0 38.14 38.14 37.776 38.07 5900 38.07 down down correct
ACES.US ALPS Clean Energy ETF 20260318 0 33.85 34.01 33.3 33.42 88374 33.41 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260318 0 40.18 40.18 39.773 39.773 6800 39.773 down down correct
ACVF.US ETF Opportunities Trust 20260318 0 48.77 48.77 48.243 48.243 4400 48.1696 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260318 0 18.06 18.085 17.91 17.953 12400 17.8142 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260318 0 26.29 26.29 25.79 25.86 53182 25.86 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260318 0 39.29 39.34 38.9 38.91 29700 38.86 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260318 0 35.63 35.78 35.39 35.4 14400 35.344 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260318 0 33.01 33.04 32.537 32.537 12000 32.4972 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260318 0 99.67 99.74 99.38 99.38 8241322 98.7132 down down correct
AGGY.US WisdomTree Trust 20260318 0 43.8 43.86 43.68 43.68 43991 43.346 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260318 0 27.257 27.257 26.73 26.73 143900 26.73 down down correct
AGQ.US ProShares Trust II 20260318 0 126.28 130.27 123.11 123.51 5469900 123.51 down down correct
AGZ.US iShares Agency Bond ETF 20260318 0 109.8 109.99 109.79 109.85 32080 109.1947 up up correct
AHYB.US American Century ETF Trust 20260318 0 46.11 46.15 45.974 45.974 7800 45.7226 down down correct
AIEQ.US AI Powered Equity ETF 20260318 0 44.51 44.51 43.946 43.946 2400 43.946 down down correct
ALTL.US Pacer Funds Trust 20260318 0 44.5975 44.5975 44.21 44.21 3546 44.21 down down correct
AMAX.US Starboard Investment Trust 20260318 0 7.92 7.94 7.87 7.87 22400 7.7154 down down correct
AMLP.US ALPS ETF Trust 20260318 0 52.71 52.83 52.36 52.51 1233100 52.51 down down correct
AMOM.US QRAFT AI 20260318 0 49.345 49.38 48.898 48.898 1300 48.898 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260318 0 21.69 21.69 21.69 21.69 100 21.69
AMZA.US InfraCap MLP ETF 20260318 0 46.06 46.1116 45.62 45.92 36705 45.2366 down down correct
ANEW.US ProShares Trust 20260318 0 46.401 46.401 46.401 46.401 100 46.3561
AOA.US iShares Trust 20260318 0 89.85 89.87 88.9 88.94 179942 88.6643 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260318 0 40.24 40.24 39.98 39.98 156622 39.8601 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260318 0 47.71 47.8502 47.54 47.543 89756 47.233 down down correct
AOR.US iShares Trust 20260318 0 65.26 65.26 64.665 64.68 331872 64.3713 down down correct
ARB.US AltShares Trust 20260318 0 29.21 29.21 29.14 29.17 8500 29.17 down down correct
ARGT.US Global X Funds 20260318 0 86.91 87.66 86.45 86.67 134500 86.67 down down correct
ARKF.US ARK ETF Trust 20260318 0 41.16 41.5 40.44 40.46 158100 40.46 down down correct
ARKK.US ARK ETF Trust 20260318 0 72.45 73.05 71.37 71.41 10279750 71.41 down down correct
ARKW.US ARK Next Generation Internet ETF 20260318 0 129.865 130.9776 128.64 128.64 60814 128.64 down down correct
ASEA.US Global X Funds 20260318 0 19.6 19.62 19.2875 19.33 8080 19.33 down down correct
ASHR.US DBX ETF Trust 20260318 0 33.32 33.45 33.12 33.14 7700100 33.14 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260318 0 42 42.09 41.74 41.74 34900 41.74 down down correct
ATFV.US Alger 35 ETF 20260318 0 33.04 33.1 32.7 32.7 8900 32.7 down down correct
AUSF.US Global X Funds 20260318 0 48.39 48.46 47.93 47.94 40900 47.94 down down correct
AVDE.US American Century ETF Trust 20260318 0 85.36 85.42 84.235 84.29 1105000 84.29 down down correct
AVDV.US American Century ETF Trust 20260318 0 100.36 100.62 99.27 99.41 745100 99.41 down down correct
AVEM.US American Century ETF Trust 20260318 0 82.61 82.98 81.59 81.6 1729300 81.6 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260318 0 61.25 61.379 60.44 60.52 54400 60.52 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260318 0 41.69 41.74 41.585 41.6 525100 41.4397 down down correct
AVIV.US Avantis International Large Cap 20260318 0 74.81 74.81 73.94 74.01 120000 74.01 down down correct
AVLV.US American Century ETF Trust 20260318 0 80.91 81.11 80.26 80.27 466200 80.27 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260318 0 46.39 46.42 46.33 46.34 26500 46.1936 down down correct
AVRE.US AVRE 20260318 0 45.69 45.69 45.17 45.19 47600 45.19 down down correct
AVSF.US American Century ETF Trust 20260318 0 46.81 46.849 46.76 46.76 74800 46.5676 down down correct
AVUS.US American Century ETF Trust 20260318 0 112.66 112.89 111.64 111.64 371400 111.64 down down correct
AVUV.US American Century ETF Trust 20260318 0 107.3 107.65 106.45 106.5 1070000 106.5 down down correct
AWAY.US ETFMG Travel Tech ETF 20260318 0 16.48 16.488 16.204 16.204 4100 16.204 down down correct
BAB.US Invesco Exchange 20260318 0 27.12 27.18 27.015 27.06 147069 26.8739 down down correct
BAR.US GraniteShares Gold Trust 20260318 0 47.9 48.24 47.65 47.68 422811 47.68 down up incorrect
BATT.US Amplify ETF Trust 20260318 0 14.75 14.858 14.41 14.41 39900 14.41 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260318 0 40.83 40.83 39.89 39.89 11673 39.89 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260318 0 109.87 110.025 108.76 108.91 6279 108.682 down up incorrect
BBP.US ETFis Series Trust I 20260318 0 82.23 82.23 80.97 80.97 3100 80.97 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260318 0 74.9 75.18 74.4573 74.4573 4309 74.292 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260318 0 36.28 36.48 36.21 36.45 63950 36.45 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260318 0 24.03 24.26 23.97 24.23 1389600 24.23 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260318 0 20.68 20.69 20.447 20.447 1500 19.4267 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260318 0 15.27 15.27 15.0658 15.0658 336 14.6174 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260318 0 10.55 10.7 10.55 10.7 56827 10.7 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260318 0 32 32 31.63 31.63 500 31.63 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260318 0 59.21 60.65 58.3 60.64 47100 60.64 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260318 0 18.07 18.2 17.94 17.94 5900 17.94 down up incorrect
BFOR.US Barron's 400 ETF 20260318 0 83.65 83.65 82.77 82.77 2900 82.77 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260318 0 47.96 48.18 47.66 47.67 40064 47.4674 down up incorrect
BIGY.US ETF Series Solutions 20260318 0 49.3 49.45 48.98 48.98 9400 48.4694 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260318 0 91.53 91.54 91.53 91.54 15874000 91.0078 up down incorrect
BILS.US SPDR Series Trust 20260318 0 99.32 99.32 99.31 99.31 467800 98.7314 down up incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260318 0 9.97 9.99 9.75 9.78 133484100 9.7592 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260318 0 21.4 21.53 20.95 20.95 79900 20.95 down down correct
BIV.US Vanguard Intermediate 20260318 0 77.54 77.61 77.29 77.3 3413932 76.7454 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260318 0 12.91 13.085 12.84 12.9 3210737 12.4142 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260318 0 42.29 42.325 42.17 42.18 112900 41.8684 down down correct
BKEM.US BNY Mellon ETF Trust 20260318 0 80.98 81.56 80.61 80.61 2300 80.61 down down correct
BKF.US iShares MSCI BRIC ETF 20260318 0 41.71 41.81 41.11 41.15 7900 41.15 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260318 0 47.455 47.52 47.31 47.339 8100 46.6431 down down correct
BKIE.US BNY Mellon International Equity ETF 20260318 0 94.14 94.3 93.07 93.07 22100 92.3099 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260318 0 127.84 128.11 126.598 126.66 113300 126.2368 down down correct
BKLN.US Invesco Exchange 20260318 0 20.52 20.57 20.52 20.53 15510040 20.3106 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260318 0 111.08 111.52 110.415 110.417 7000 109.8935 down down correct
BKSE.US BNY Mellon ETF Trust 20260318 0 113.38 113.39 112.5588 112.5588 3130 112.2258 down down correct
BKUI.US BNY Mellon ETF Trust 20260318 0 49.76 49.77 49.75 49.755 324100 49.4516 down down correct
BLES.US Northern Lights Fund Trust IV 20260318 0 44.6429 44.6444 44.3 44.31 4271 44.2177 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260318 0 53.72 54.15 52.67 52.7 195100 52.7 down down correct
BLV.US Vanguard Long 20260318 0 69.1 69.235 68.825 68.85 792798 68.2911 down down correct
BMED.US BlackRock Future Health ETF 20260318 0 28.75 28.75 28.541 28.541 900 28.541 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260318 0 22.2899 22.2899 22.225 22.23 28636 22.1594 down down correct
BNDD.US BNDD 20260318 0 98.62 98.62 98.62 98.62 100 98.0274
BNKD.US MicroSectors U.S. Big Banks Index 20260318 0 58.97 61.388 58.97 61.388 300 61.388 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260318 0 24.835 24.915 24.24 24.37 18600 24.37 down down correct
BNO.US United States Brent Oil Fund LP 20260318 0 51.4 52.31 50.36 52.16 9839300 52.16 up up correct
BOAT.US SonicShares Global Shipping ETF 20260318 0 40.06 41.01 40.06 40.54 39000 40.1071 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260318 0 17.62 19.32 17.31 18.99 16524600 18.99 up up correct
BOND.US PIMCO Active Bond Exchange 20260318 0 92.8 92.955 92.52 92.52 392501 91.7697 down down correct
BOUT.US Innovator ETFs Trust 20260318 0 39.25 39.25 39.11 39.11 300 39.11 down down correct
BRF.US VanEck Vectors ETF Trust 20260318 0 17.43 17.51 17.13 17.19 2300 17.19 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260318 0 102.05 104.13 100.48 100.48 37546 100.237 down down correct
BSV.US Vanguard Short 20260318 0 78.5 78.54 78.37 78.37 2288441 77.8449 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260318 0 14.03 14.05 13.87 13.98 1114730 13.98 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260318 0 54.57 54.92 54.28 54.28 10600 54.28 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260318 0 21.45 21.94 20.98 20.98 802300 20.98 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260318 0 31.13 31.36 30.8 30.82 214400 30.82 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260318 0 22.08 22.12 21.965 21.97 293418 21.8816 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260318 0 27.1 27.1 26.9 26.92 55275 26.827 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260318 0 22.59 22.5976 22.515 22.53 289774 22.4272 down up incorrect
BZQ.US ProShares Trust 20260318 0 11.19 11.36 10.99 11.36 12747 11.2304 up down incorrect
CANE.US Teucrium Sugar 20260318 0 9.78 9.98 9.78 9.98 323051 9.98 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260318 0 31.74 31.74 31.21 31.22 23613 31.1431 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260318 0 23.2 23.2 23.1923 23.1923 806 23.1321 down down correct
CBSE.US Listed Funds Trust 20260318 0 41.46 41.6 41.128 41.128 4100 41.128 down down correct
CCOR.US Core Alternative ETF 20260318 0 26.23 26.23 26.135 26.135 1700 26.045 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260318 0 49.35 49.82 48.78 48.82 1030600 48.82 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260318 0 18.044 18.044 18.044 18.044 200 17.79
CEW.US WisdomTree Emerging Currency Strategy Fund 20260318 0 18.98 19.04 18.93 18.93 3200 18.93 down up incorrect
CGW.US Invesco Exchange 20260318 0 63.87 63.9 62.91 63.12 31900 63.12 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260318 0 21.27 21.49 21.05 21.06 228215 20.9644 down up incorrect
CHGX.US ETF Series Solutions 20260318 0 27.4834 27.4834 27.2007 27.2007 8050 27.31 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260318 0 20.19 20.29 19.88 19.88 37400 19.88 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260318 0 2.14 2.15 2.11 2.14 455400 2.14
CLSM.US Cabana Target Leading Sector Moderate ETF 20260318 0 23.47 23.5 23.28 23.2865 13111 23.2865 down down correct
CMBS.US iShares Trust 20260318 0 49.11 49.1896 49 49 12160 48.7014 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260318 0 59.07 59.71 59.02 59.68 56397 59.68 up up correct
CMF.US iShares Trust 20260318 0 57.47 57.499 57.39 57.39 234777 57.1078 down down correct
CNBS.US Amplify ETF Trust 20260318 0 23.41 23.44 23.11 23.138 10500 23.138 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260318 0 93.14 93.69 92.39 92.39 4200 92.3315 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260318 0 45.69 46.04 45.5801 45.67 14098 45.67 down down correct
COM.US Direxion Shares ETF Trust 20260318 0 33.66 33.9 33.66 33.85 320982 33.6463 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260318 0 25.98 26.26 25.92 26.26 32867 26.26 up up correct
COPX.US Global X Copper Miners ETF 20260318 0 76.55 76.84 74.74 74.93 6505900 74.93 down down correct
CORN.US Teucrium Commodity Trust 20260318 0 18.27 18.65 18.27 18.63 1096200 18.63 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260318 0 97.04 97.1699 96.76 96.76 91996 95.9923 down down correct
CPER.US United States Copper Index Fund LP 20260318 0 34.1 34.28 33.59 33.65 1542000 33.65 down up incorrect
CQQQ.US Invesco China Technology ETF 20260318 0 49.29 49.51 48.54 48.56 3554700 48.56 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260318 0 48.13 48.6299 48.1219 48.21 135143 48.21 up down incorrect
CRBN.US iShares Trust 20260318 0 227.81 227.91 225.02 225.48 5220 225.48 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260318 0 13.65 13.65 13.02 13.2 85600 13.2 down up incorrect
CSD.US Invesco S&P Spin 20260318 0 114.23 114.7 113.11 113.11 2800 113.11 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260318 0 36.43 36.74 35.65 35.772 7000 35.772 down down correct
CURE.US Direxion Shares ETF Trust 20260318 0 96.28 96.28 92.285 92.69 63198 92.3988 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260318 0 28.53 28.6 28.3 28.3 4800 28.3 down down correct
CVY.US Invesco Zacks Multi 20260318 0 27.17 27.1749 26.951 26.9531 5234 26.7279 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260318 0 93.89 94.54 93.61 93.63 796974 93.4103 down down correct
CWEB.US Direxion Shares ETF Trust 20260318 0 30.63 30.8 29.035 29.09 466991 28.8404 down down correct
CWI.US SPDR MSCI ACWI ex 20260318 0 37.09 37.17 36.64 36.67 243100 36.67 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260318 0 66.15 66.35 65.57 65.57 8935 65.57 down down correct
CZA.US Invesco Zacks Mid 20260318 0 110.98 110.98 109.63 109.65 700 109.65 down down correct
DAT.US ProShares Big Data Refiners ETF 20260318 0 36.51 36.51 36.299 36.299 300 36.299 down down correct
DBA.US Invesco DB Multi 20260318 0 26.63 26.92 26.61 26.91 2617000 26.91 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260318 0 43.2201 43.2201 42.8321 42.8321 12639 42.8321 down down correct
DBB.US Invesco DB Multi 20260318 0 23.37 23.57 23.26 23.28 416400 23.28 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260318 0 28.97 29.3 28.89 29.27 873400 29.27 up up correct
DBE.US Invesco DB Energy Fund 20260318 0 29.54 30.18 29.14 30.06 71200 30.06 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260318 0 49.72 49.76 49.24 49.3 707700 49.3 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260318 0 34.92 34.92 34.56 34.62 8900 34.62 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260318 0 49.02 49.02 48.45 48.58 60400 48.58 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260318 0 55.42 55.675 55.16 55.175 1800 55.175 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260318 0 101.97 102.31 101.34 101.35 9600 101.35 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260318 0 30.94 31.025 30.75 30.81 848500 30.6887 down down correct
DBO.US Invesco DB Oil Fund 20260318 0 20.84 21.13 20.59 21.05 1367600 21.05 up up correct
DBP.US Invesco DB Precious Metals Fund 20260318 0 114.26 114.89 113.4489 113.4489 17365 113.4489 down down correct
DDM.US ProShares Ultra Dow30 20260318 0 53.46 53.64 52.04 52.09 1294736 51.9342 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260318 0 21.59 21.63 21.56 21.56 9900 21.3998 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260318 0 38.245 38.245 37.71 37.7956 1705 37.6976 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260318 0 35.99 36.04 35.7902 35.7902 1318 35.5716 down down correct
DEM.US WisdomTree Trust 20260318 0 49.49 49.662 49.055 49.07 187258 48.8374 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260318 0 35.45 35.61 35.145 35.18 117870 35.0474 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260318 0 60.492 60.51 59.87 59.87 5820 59.7088 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260318 0 66.4 66.4 65.8364 65.8364 4867 65.5664 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260318 0 39.46 39.55 39.09 39.11 2410200 39.0118 down down correct
DFAE.US Dimensional ETF Trust 20260318 0 34.77 34.9 34.29 34.3 1287000 34.2469 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260318 0 39.28 39.36 38.84 38.85 1579780 38.7471 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260318 0 70.76 71.042 70.2 70.2 524100 70.0363 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260318 0 61.42 61.67 60.95 60.95 353200 60.7442 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260318 0 46.13 46.22 45.6501 45.66 852373 45.5495 down down correct
DFCF.US Dimensional ETF Trust 20260318 0 42.56 42.61 42.42 42.44 880400 42.1356 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260318 0 72.405 72.405 71.45 71.4607 5072 71.4305 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260318 0 76.77 78.6037 75.9163 76.1 143006 76.0553 down down correct
DFIP.US Dimensional ETF Trust 20260318 0 42.21 42.216 42.092 42.11 75200 42.0101 down down correct
DFIV.US DFIV 20260318 0 52.7 52.76 52.17 52.19 969900 52.0882 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260318 0 102.24 102.91 101.5 101.85 68600 101.85 down down correct
DFNM.US Dimensional ETF Trust 20260318 0 48.37 48.43 48.365 48.37 149800 48.1367
DFSD.US Dimensional ETF Trust 20260318 0 48.04 48.086 47.96 47.96 441500 47.6651 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260318 0 72.7 72.85 71.94 71.97 1975200 71.8001 down down correct
DGP.US DB Gold Double Long ETN 20260318 0 198.75 202.62 196.15 197.31 105100 197.31 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260318 0 70.49 70.51 69.625 69.66 3603900 69.66 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260318 0 60.54 60.79 59.82 59.82 118008 59.6224 down down correct
DGT.US SPDR Series Trust 20260318 0 171.58 171.58 169.405 169.405 16097 168.8606 down down correct
DGZ.US DB Gold Short ETN 20260318 0 4.6 5.26 4.6 4.8741 20754 4.8741 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260318 0 108.66 108.66 107.22 107.24 25006 106.4652 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260318 0 468.77 469.75 462.76 463 7090658 461.8059 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260318 0 18.21 18.21 18.125 18.1308 37239 17.974 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260318 0 60.77 61.29 60.31 60.33 62262 60.1429 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260318 0 83.2 83.34 82.3295 82.3295 4283 82.2695 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260318 0 19.09 19.1 18.945 18.97 294965 18.8623 down up incorrect
DIVO.US Amplify ETF Trust 20260318 0 45.3 45.385 44.82 44.86 960700 44.5003 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260318 0 30.98 31.015 30.69 30.69 1200 30.5295 down down correct
DIVZ.US Listed Funds Trust 20260318 0 37.47 37.47 37.11 37.12 17100 36.9743 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260318 0 60.7 60.7 59.85 59.8565 45930 59.4622 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260318 0 47.59 48.06 47.4 48.06 75700 48.06 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260318 0 90.27 90.27 89.24 89.26 187143 88.9412 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260318 0 82.81 82.96 81.995 82.16 24218 81.9943 down down correct
DNL.US WisdomTree Global ex 20260318 0 41.34 41.395 40.895 40.895 18452 40.875 down down correct
DOG.US ProShares Short Dow30 20260318 0 24.28 24.58 24.2255 24.57 10476320 24.4652 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260318 0 68.75 69.24 68.035 68.17 18507 67.9642 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260318 0 52.53 52.67 52.13 52.17 89600 51.9018 down down correct
DOO.US WisdomTree International Dividend ex 20260318 0 62.97 63.59 61.8 62.08 238600 61.9331 down down correct
DPST.US Direxion Shares ETF Trust 20260318 0 87.76 88.9 84.79 85.48 504859 85.1116 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260318 0 4.78 4.79 4.62 4.65 26145000 4.6191 down down correct
DRN.US Direxion Shares ETF Trust 20260318 0 9.76 9.76 9.29 9.3 1572407 9.2456 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260318 0 22.56 23.67 22.56 23.67 204247 23.4381 up up correct
DSCF.US Discipline Fund ETF 20260318 0 24.485 24.5 24.3882 24.3882 744 24.2961 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260318 0 124.88 125.05 123.42 123.42 136500 123.42 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260318 0 58.76 58.9305 58.14 58.17 166583 57.9847 down down correct
DSTX.US ETF Series Solutions 20260318 0 32.36 32.36 31.928 31.928 400 31.8571 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260318 0 87.1 87.1 86.145 86.145 19366 85.8169 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260318 0 44.91 44.93 44.61 44.61 5600 44.61 down down correct
DTH.US WisdomTree International High Dividend Fund 20260318 0 54.06 54.1429 53.55 53.55 49331 53.3848 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260318 0 18.69 18.81 18.49 18.81 75278 18.7178 up up correct
DUSL.US Direxion Shares ETF Trust 20260318 0 80.53 80.96 78.23 78.2463 9343 78.1387 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260318 0 56.35 58.8339 55.96 58.28 1138299 57.5797 up up correct
DVYE.US iShares Inc. 20260318 0 34 34.1 33.62 33.62 148900 33.62 down down correct
DWM.US WisdomTree International Equity Fund 20260318 0 70.46 70.55 69.66 69.81 9115 69.6447 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260318 0 33.64 33.77 33.4687 33.4687 4983 33.363 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20260318 0 45.81 45.82 45.34 45.34 19633 45.1209 down up incorrect
DXD.US ProShares Trust 20260318 0 21.71 22.24 21.61 22.22 1888257 22.1085 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260318 0 158.42 159.09 157.59 157.8 220200 157.8 down up incorrect
DYLD.US Two Roads Shared Trust 20260318 0 22.485 22.485 22.43 22.47 1800 22.3342 down up incorrect
DYNF.US BlackRock ETF Trust 20260318 0 59.75 59.87 59.1 59.13 4280100 59.13 down up incorrect
DZZ.US DB Gold Double Short ETN 20260318 0 2.76 2.8 2.65 2.8 23700 2.8 up down incorrect
EAGG.US iShares Trust 20260318 0 47.73 47.77 47.605 47.605 279072 47.2877 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260318 0 30.179 30.179 30.07 30.109 5300 30.109 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260318 0 35.375 35.375 35.0028 35.0028 1130 35.0028 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260318 0 26.35 26.35 26.135 26.135 400 26.135 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260318 0 50.75 50.94 50.2503 50.2503 1612 50.2503 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260318 0 20.78 20.8251 20.7 20.71 501665 20.5067 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260318 0 37.59 37.69 37.505 37.5182 2876 37.3322 down down correct
ECNS.US iShares Trust 20260318 0 33.83 33.97 33.38 33.39 39800 33.39 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260318 0 29.38 29.46 29.05 29.05 21200 29.05 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260318 0 62.56 63.04 59.91 59.97 193229 59.5828 down up incorrect
EDIV.US SPDR Index Shares Funds 20260318 0 40.04 40.0438 39.55 39.55 149369 39.233 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260318 0 25.01 25.05 24.9 24.9 8600 24.58 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260318 0 41.38 41.38 40.83 40.83 7151 40.699 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260318 0 65.64 65.78 65.195 65.25 1191067 64.4824 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260318 0 28.34 29.42 27.98 29.36 203200 29.1075 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260318 0 28.12 28.303 27.95 27.95 28788 27.6855 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260318 0 58.38 58.63 57.54 57.56 37207400 57.56 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260318 0 17.72 17.72 17.53 17.53 2700 17.4767 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260318 0 70.32 70.45 69.53 69.53 21300 69.53 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260318 0 45.72 45.725 45.08 45.08 8700 45.08 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260318 0 57.19 57.33 56.82 56.89 11435 56.7831 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260318 0 89.18 89.47 87.16 87.2045 3878 86.8433 down down correct
EEV.US ProShares Trust 20260318 0 16.2 16.75 16.15 16.75 41031 16.7286 up up correct
EFA.US iShares MSCI EAFE ETF 20260318 0 97.81 98.01 96.61 96.69 26644800 96.69 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260318 0 50.34 50.3702 49.69 49.69 10679 49.69 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260318 0 64.85 64.89 64.15 64.18 22400 64.0142 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260318 0 64.65 64.65 63.48 63.9203 3041 63.7301 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260318 0 8.78 8.95 8.71 8.93 15414 8.9007 up up correct
EFZ.US ProShares Short MSCI EAFE 20260318 0 12.54 12.7 12.52 12.68 285791 12.6505 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260318 0 15.51 15.51 15.3 15.39 351300 15.39 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260318 0 115.62 116.1 114.88 115.97 12100 115.2003 up up correct
EIRL.US iShares Trust 20260318 0 69.2 69.2 68 68.05 2600 68.05 down down correct
EIS.US iShares MSCI Israel ETF 20260318 0 122.29 123.01 121.55 121.58 110800 121.58 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260318 0 34.28 34.31 34.05 34.071 11100 34.071 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260318 0 30.2 30.2 30.004 30.004 3300 30.004 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260318 0 28.39 28.8697 28.2 28.5782 27408 28.2894 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260318 0 23.6 24.199 23.5 23.5 61900 23.2736 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260318 0 25.05 25.07 24.94 24.94 22500 24.7029 down down correct
EMLC.US VanEck Vectors ETF Trust 20260318 0 25.24 25.33 25.115 25.14 7599522 24.8644 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260318 0 43.9 43.9 43.58 43.61 271185 43.3132 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260318 0 33.82 33.92 33.565 33.59 17650 33.5097 down up incorrect
EMNT.US EMNT 20260318 0 98.81 98.83 98.79 98.815 20000 98.2167 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260318 0 34.23 34.34 33.59 33.59 40300 33.59 down up incorrect
EMTY.US ProShares Trust 20260318 0 11.93 12.1316 11.93 12.1316 1203 12.0599 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260318 0 37.52 37.52 37.285 37.41 70302 37.41 down up incorrect
EOCT.US Innovator ETFs Trust 20260318 0 32.45 32.45 32.23 32.23 1100 32.23 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260318 0 24.74 24.85 24.48 24.61 104600 24.61 down down correct
EPI.US WisdomTree India Earnings Fund 20260318 0 41.71 41.82 41.14 41.2 5568100 41.2 down down correct
EPOL.US iShares Trust 20260318 0 35.97 36.05 35.22 35.26 205300 35.26 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260318 0 53.83 53.88 53.19 53.2 367200 53.2 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260318 0 69.74 69.74 68.96 68.99 69970 68.7897 down down correct
EPU.US iShares MSCI Peru ETF 20260318 0 80.32 80.61 78.25 78.25 63100 78.25 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260318 0 22.26 22.62 21.88 22.62 98803 22.5276 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260318 0 55.55 55.69 55.1 55.1 48155 54.8469 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260318 0 48.47 48.47 47.79 47.81 60563 47.6259 down down correct
EQWL.US Invesco Exchange 20260318 0 117.65 117.82 116.145 116.33 81595 115.7949 down down correct
ERTH.US Invesco Exchange 20260318 0 47.8 47.8 47.4 47.4 1600 47.3364 down down correct
ERX.US Direxion Shares ETF Trust 20260318 0 94.22 95.07 93.43 93.5 363500 93.0055 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260318 0 11.43 11.52 11.325 11.51 3394864 11.4364 up up correct
ESBA.US Empire State Realty OP L.P 20260318 0 5.05 5.05 4.87 4.95 1900 4.95 down down correct
ESGA.US American Century Sustainable Equity ETF 20260318 0 51.98 51.98 51.77 51.82 626 51.82 down down correct
ESGB.US IndexIQ Active ETF Trust 20260318 0 21.16 21.17 21.0849 21.0849 7347 20.8901 down down correct
ESGN.US Columbia ETF Trust I 20260318 0 38.86 39 38.525 38.55 17647 38.55 down down correct
ESGY.US American Century Sustainable Growth ETF 20260318 0 64.33 64.55 64.3 64.3 302 64.3 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260318 0 66.17 66.42 65.7891 65.7891 5334 65.7891 down down correct
EUDG.US WisdomTree Trust 20260318 0 36.9 36.9 36.3985 36.3985 9415 36.2732 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260318 0 18.82 19.09 18.75 19.07 84280 18.9933 up up correct
EUO.US ProShares Trust II 20260318 0 29.75 30.75 29.7 30.03 99800 30.03 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260318 0 39.82 39.82 37.65 38.26 33000 38.1135 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260318 0 103.33 103.65 102.41 102.45 34514 102.45 down down correct
EUSB.US iShares Trust 20260318 0 43.7 43.7099 43.585 43.61 112378 43.3226 down down correct
EUSC.US WisdomTree Trust 20260318 0 53.74 53.82 53.08 53.16 36133 53.16 down down correct
EVNT.US EVNT 20260318 0 11.64 11.72 11.62 11.643 11000 11.643 up up correct
EVX.US VanEck Vectors ETF Trust 20260318 0 39.28 39.305 38.75 38.75 5790 38.75 down down correct
EWA.US iShares MSCI Australia ETF 20260318 0 28.33 28.43 27.98 28 7861700 28 down down correct
EWC.US iShares MSCI Canada ETF 20260318 0 55.44 55.5 54.79 54.81 1990900 54.81 down down correct
EWD.US iShares MSCI Sweden ETF 20260318 0 50.12 50.12 49.14 49.17 118900 49.17 down down correct
EWG.US iShares MSCI Germany ETF 20260318 0 40.52 40.6 39.72 39.76 2210400 39.76 down down correct
EWH.US iShares Inc. 20260318 0 22.96 22.97 22.65 22.65 6314800 22.65 down down correct
EWI.US iShares MSCI Italy ETF 20260318 0 53.19 53.29 52.38 52.41 419300 52.41 down down correct
EWJ.US iShares MSCI Japan ETF 20260318 0 84.7 85.14 84.05 84.15 8642600 84.15 down down correct
EWK.US iShares MSCI Belgium ETF 20260318 0 24.41 24.44 24.02 24.02 33600 24.02 down down correct
EWL.US iShares MSCI Switzerland ETF 20260318 0 58.93 59.02 57.84 57.86 1019600 57.86 down down correct
EWM.US iShares MSCI Malaysia ETF 20260318 0 29.52 29.52 29.31 29.34 667900 29.34 down down correct
EWN.US iShares MSCI Netherlands ETF 20260318 0 59.01 59.13 58.3 58.34 99800 58.34 down down correct
EWO.US iShares MSCI Austria ETF 20260318 0 35.12 35.43 34.88 34.91 12900 34.91 down down correct
EWP.US iShares MSCI Spain ETF 20260318 0 53.65 53.94 53.14 53.26 552200 53.26 down down correct
EWQ.US iShares MSCI France ETF 20260318 0 43.62 43.76 43.09 43.11 423100 43.11 down down correct
EWS.US iShares MSCI Singapore ETF 20260318 0 28.15 28.24 27.96 27.97 476400 27.97 down down correct
EWT.US iShares MSCI Taiwan ETF 20260318 0 72.62 72.73 71.32 71.34 4421400 71.34 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260318 0 45.99 46.13 45.35 45.38 3060400 45.38 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260318 0 22.9007 23.11 22.58 23.07 11875 22.9261 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260318 0 72.94 73.49 72.32 72.38 1062500 72.38 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260318 0 67.1 67.25 66.25 66.25 20700 66.25 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260318 0 133.99 135.35 131.78 131.88 19764500 131.88 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20260318 0 36.55 36.9 36.23 36.26 25473300 36.26 down up incorrect
EXI.US iShares Global Industrials ETF 20260318 0 186.46 186.79 184.7 184.75 35000 184.75 down down correct
EZA.US iShares MSCI South Africa ETF 20260318 0 66.15 67.08 65.82 65.86 231200 65.86 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260318 0 55.43 55.44 54.5 54.94 6345 54.411 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260318 0 66.93 67.1 66.55 66.55 13798 66.3725 down down correct
FAN.US First Trust Global Wind Energy ETF 20260318 0 24.08 24.17 23.83 23.87 98500 23.87 down down correct
FAS.US Direxion Shares ETF Trust 20260318 0 118.145 120.6 115.03 115.29 1021028 114.7091 down down correct
FAZ.US Direxion Shares ETF Trust 20260318 0 51.92 53.3975 50.99 53.31 554566 52.9191 up up correct
FBND.US Fidelity Total Bond ETF 20260318 0 45.96 45.9899 45.82 45.83 2187072 45.4792 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260318 0 193.92 193.92 191.72 192.47 38200 192.47 down down correct
FCG.US First Trust Natural Gas ETF 20260318 0 30.25 30.41 29.93 30.32 1002200 30.1814 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260318 0 70.84 71.08 70.22 70.22 86551 70.0453 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260318 0 47.38 47.53 47.31 47.34 21184 46.9689 down down correct
FDD.US First Trust Exchange 20260318 0 17.85 17.8826 17.6 17.61 228107 17.5487 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260318 0 48.84 48.84 48.67 48.79 60143 48.2474 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260318 0 96.07 96.34 94.34 94.48 82466 94.2917 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260318 0 50.14 50.175 49.58 49.61 1235069 49.2158 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260318 0 66.19 66.22 65.28 65.28 31722 65.0005 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260318 0 80.56 80.6 79.66 79.85 4946 79.6286 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260318 0 82.25 82.5294 81.47 81.53 62405 81.4091 down down correct
FDN.US First Trust Exchange 20260318 0 243.53 245.6 242.81 242.95 318500 242.95 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260318 0 60.025 60.025 59.49 59.53 7674 59.1789 down down correct
FDVV.US Fidelity High Dividend ETF 20260318 0 56.48 56.52 55.735 55.77 1077804 55.3288 down down correct
FEDM.US FEDM 20260318 0 58.94 58.94 58.06 58.06 7500 57.9007 down down correct
FEIG.US FEIG 20260318 0 40.94 40.95 40.83 40.86 9100 40.5358 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260318 0 32.57 32.725 32.43 32.5 2146490 32.3159 down up incorrect
FEUS.US FEUS 20260318 0 71.65 71.65 70.977 70.977 9200 70.8055 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260318 0 62.86 62.97 61.785 61.81 3060032 61.7152 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260318 0 22.044 22.044 22.044 22.044 100 21.8173
FFND.US Northern Lights Fund Trust II 20260318 0 29.42 29.42 29.24 29.24 6800 29.24 down up incorrect
FFTY.US Innovator ETFs Trust 20260318 0 35.98 36.11 35.49 35.51 57000 35.51 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260318 0 31.91 31.93 31.5 31.5 236799 31.3896 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260318 0 71.3 71.3 70.34 70.36 170695 70.1304 down down correct
FIDI.US Fidelity International High Dividend ETF 20260318 0 27.64 27.64 27.25 27.31 104472 27.0463 down down correct
FIDU.US Fidelity Covington Trust 20260318 0 88.81 89.4 88.16 88.24 79267 87.9734 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260318 0 7.19 7.19 6.81 6.92 9800 6.92 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260318 0 43.3 43.45 43.204 43.23 70600 42.9431 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260318 0 26.528 26.56 26.3143 26.36 41093 26.36 down down correct
FISK.US Empire State Realty OP L.P 20260318 0 4.95 4.95 4.95 4.95 900 4.95
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260318 0 25.73 25.794 25.7 25.7 48600 25.5314 down up incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260318 0 90.34 90.66 89.1 89.1 7000 89.0714 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260318 0 35.31 35.43 34.83 34.88 69078 34.5714 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260318 0 69.42 70.2 69 69 28501 68.9047 down up incorrect
FIW.US First Trust Exchange 20260318 0 104.5 104.7 103.26 103.31 32592 103.1207 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260318 0 33.71 33.71 33.248 33.248 171300 33.248 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260318 0 31.67 31.71 31.413 31.413 1500 31.413 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260318 0 22.69 22.865 22.54 22.54 203418 22.54 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260318 0 49.62 49.62 48.89 48.97 139475 48.97 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260318 0 21.57 21.59 21.51 21.51 547200 21.3479 down up incorrect
FLCH.US Franklin FTSE China ETF 20260318 0 23.23 23.255 22.935 22.95 201500 22.95 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260318 0 21.44 21.4614 21.38 21.38 46926 21.2054 down down correct
FLEE.US Franklin FTSE Europe ETF 20260318 0 36.59 36.62 36.03 36.03 7500 36.03 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260318 0 35.11 35.17 34.58 34.62 66642 34.62 down down correct
FLGR.US Franklin FTSE Germany ETF 20260318 0 31.92 31.92 31.3485 31.3485 1238 31.3485 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260318 0 20.49 20.5188 20.454 20.4547 70615 20.3074 down down correct
FLIN.US Franklin FTSE India ETF 20260318 0 34.33 34.46 33.98 34 566244 34 down down correct
FLJH.US Franklin Templeton ETF Trust 20260318 0 40.55 40.67 40.32 40.331 14800 40.331 down down correct
FLJP.US Franklin FTSE Japan ETF 20260318 0 36.33 36.45 35.98 36.02 1436523 36.02 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260318 0 43.45 43.85 42.8 42.86 326200 42.86 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260318 0 27.05 27.3 26.89 26.92 18081 26.92 down down correct
FLLV.US Franklin Templeton ETF Trust 20260318 0 64.96 64.96 64.42 64.45 7769 64.45 down down correct
FLMB.US Franklin Liberty Federal Tax 20260318 0 23.92 23.92 23.81 23.82 11713 23.6851 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260318 0 25.05 25.05 24.97 24.99 898750 24.8127 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260318 0 35.62 35.79 35.3508 35.3508 17959 35.3508 down down correct
FLRG.US Fidelity Covington Trust 20260318 0 37.5 37.5 37.17 37.17 16100 37.0219 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260318 0 30.75 30.7555 30.71 30.74 746794 30.5263 down down correct
FLRT.US Pacer Funds Trust 20260318 0 46.43 46.44 46.37 46.41 46300 45.9194 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260318 0 32.45 32.45 32.45 32.45 200 32.45
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260318 0 27.01 27.22 26.98 27.21 47900 27.21 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260318 0 40.81 40.81 40.02 40.06 7568 40.06 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260318 0 50.59 50.59 50.3401 50.39 167401 50.0091 down down correct
FLTR.US VanEck Vectors ETF Trust 20260318 0 25.48 25.49 25.47 25.47 822200 25.2846 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260318 0 70.4 70.44 69.155 69.38 542000 69.38 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260318 0 24.97 24.99 24.97 24.985 122800 24.8151 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260318 0 11.01 11.58 10.75 10.93 80000 10.93 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260318 0 56.88 56.88 56.12 56.12 40400 55.9184 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260318 0 50.91 50.98 50.56 50.76 14654 50.5679 down up incorrect
FMNY.US First Trust Exchange 20260318 0 26.84 26.88 26.81 26.81 6900 26.6413 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260318 0 11.55 11.566 11.38 11.404 19900 11.404 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260318 0 70.04 70.526 69.47 69.54 143517 69.137 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260318 0 32.42 32.57 32.19 32.2 480800 32.1404 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260318 0 27.4 27.4015 27.15 27.15 85313 27.0453 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260318 0 46.58 46.65 46.05 46.1 155600 46.1 down down correct
FNDE.US Schwab Strategic Trust 20260318 0 38.23 38.37 37.81 37.82 1155900 37.82 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260318 0 49.11 49.25 48.6 48.64 1893900 48.64 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260318 0 28.08 28.13 27.83 27.84 6161500 27.7281 down down correct
FNGD.US MicroSectors FANG+ Index 20260318 0 63.58 65.1 62.31 65.1 276194 65.1 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260318 0 175.22 176.938 172.09 172.09 3200 171.5857 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260318 0 99.04 100.415 97.54 97.54 1995 97.54 down down correct
FNGS.US MicroSectors FANG+ ETN 20260318 0 63.4 63.87 62.79 62.79 24400 62.79 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260318 0 19.13 19.5401 18.665 18.73 3960741 18.73 down down correct
FORH.US ETF Opportunities Trust 20260318 0 24.481 24.481 24.481 24.481 100 24.481
FPE.US First Trust Preferred Securities and Income ETF 20260318 0 18.04 18.05 17.98 17.98 941115 17.8164 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260318 0 19.26 19.28 19.215 19.22 192832 19.0383 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20260318 0 164.69 166.015 164.01 164.07 19021 163.9924 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260318 0 74.4 74.48 73.53 73.53 46721 73.2678 down up incorrect
FREL.US Fidelity Covington Trust 20260318 0 28.16 28.2 27.86 27.86 122332 27.6094 down down correct
FRI.US First Trust S&P REIT Index Fund 20260318 0 29.49 29.53 29.16 29.16 8363 29.0642 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260318 0 19.97 20.16 19.966 19.966 6500 19.966 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260318 0 44.25 44.26 44.05 44.05 63013 43.7681 down down correct
FSIG.US First Trust Exchange 20260318 0 19.02 19.03 18.97 18.98 809574 18.8356 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260318 0 20.12 20.12 20.095 20.102 111121 19.9957 down down correct
FSMD.US Fidelity Covington Trust 20260318 0 44.73 44.99 44.45 44.45 103900 44.281 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260318 0 53.37 53.37 52.46 52.5 187436 52.2079 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260318 0 216.54 217.76 214.6 214.68 714706 214.4595 down down correct
FTSD.US Franklin ETF Trust 20260318 0 90.92 90.9299 90.6934 90.7043 21357 90.0412 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260318 0 20.17 20.17 20.11 20.125 49665 20.033 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260318 0 60.59 60.64 60.145 60.2 684398 59.8121 down down correct
FVAL.US Fidelity Value Factor ETF 20260318 0 70.9 71 70.14 70.17 28533 69.8681 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260318 0 47.78 47.78 47.19 47.19 1658737 46.9322 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260318 0 69.92 70.15 69.68 69.68 18592 69.5306 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260318 0 127.93 128.31 127.64 127.66 18125 127.2221 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260318 0 71.25 71.38 71.21 71.21 24905 71.1961 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260318 0 64.3 64.7965 63.65 63.65 3288 63.5367 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260318 0 106.16 106.39 105.82 105.83 222254 105.7035 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260318 0 112.06 112.11 111.38 111.4 57700 111.4 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260318 0 64.39 64.39 63.38 63.42 10226 63.1209 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260318 0 108.48 108.48 107.23 107.23 19029 107.0454 down down correct
FXI.US iShares Trust 20260318 0 36.63 36.72 36.2 36.2 38436300 36.2 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260318 0 162.92 164.16 162.27 162.32 35000 162.32 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260318 0 21.24 21.365 21.12 21.31 350422 21.2307 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260318 0 56.1 56.4076 55.655 55.68 79246 55.2145 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260318 0 19.71 20.22 19.71 20.2048 7854 20.1106 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260318 0 50.41 50.415 50.04 50.045 387146 49.8108 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260318 0 57.6 57.64 57.45 57.46 164300 57.46 down up incorrect
FXZ.US First Trust Exchange 20260318 0 74.19 74.8 73.79 73.79 168059 73.5489 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260318 0 50.09 50.2 49.85 49.87 18159 49.7315 down down correct
GAMR.US ETF Managers Trust 20260318 0 77.32 77.49 77.057 77.057 900 77.057 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260318 0 100.08 100.08 100.07 100.07 667150 99.4759 down down correct
GBUG.US iPath Gold ETN 20260318 0 45.29 45.37 43.8 43.912 216200 43.912 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260318 0 24.04 24.24 24.04 24.16 29500 24.16 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260318 0 41.4 41.4899 41.3105 41.335 41581 41.0559 down down correct
GDMA.US Alpha Architect ETF Trust 20260318 0 41.17 41.18 41.05 41.05 5900 41.05 down down correct
GDOC.US Goldman Sachs ETF Trust 20260318 0 32.115 32.115 32.115 32.115 100 32.115
GDX.US VanEck Vectors Gold Miners ETF 20260318 0 89.99 90.35 87.73 88.11 41331300 88.11 down down correct
GDXD.US MicroSectors Gold Miners 20260318 0 48.5 51.76 48.18 51.22 1095400 51.22 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260318 0 120.04 120.2 116.1 116.37 7764800 116.37 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260318 0 207.69 208.92 190.21 192.54 1676900 192.54 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260318 0 44.23 44.42 43.82 43.82 338672 43.82 down down correct
GGRW.US Gabelli ETFs Trust 20260318 0 33.366 33.366 33.366 33.366 100 33.366
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260318 0 44.63 44.64 44.48 44.485 2866 43.9832 down down correct
GIGB.US Goldman Sachs ETF Trust 20260318 0 45.86 45.915 45.72 45.72 53206 45.3729 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260318 0 76.32 76.32 75.745 75.75 31492 75.75 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260318 0 69.739 69.739 69.739 69.739 300 69.739
GLD.US SPDR Gold Trust 20260318 0 446.66 450.06 444.39 444.74 18375600 444.74 down down correct
GLDM.US World Gold Trust 20260318 0 96.2 96.96 95.74 95.81 7150891 95.81 down down correct
GLDX.US USCF ETF Trust 20260318 0 39.0599 39.0599 38.7382 38.7382 2055 38.5436 down down correct
GLIN.US VanEck Vectors ETF Trust 20260318 0 42.26 42.33 41.67 41.96 19300 41.96 down down correct
GLL.US ProShares Trust II 20260318 0 19.13 19.34 18.86 19.29 8339100 19.29 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260318 0 37.83 38.07 37.69 37.69 11000 37.6411 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260318 0 225.77 227.64 223.79 223.98 106000 223.98 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260318 0 140.87 141.08 138.65 138.65 24100 138.65 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260318 0 72.98 73.03 72.12 72.17 173300 72.17 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260318 0 43.92 43.92 42.735 42.9 48900 42.9 down up incorrect
GOEX.US Global X Funds 20260318 0 84.34 84.48 81.37 81.63 151200 81.63 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260318 0 62 62.04 61.59 61.59 9422 61.5126 down down correct
GREK.US Global X MSCI Greece ETF 20260318 0 64.83 64.95 63.31 63.5 178500 63.5 down down correct
GRN.US iPath Series B Carbon ETN 20260318 0 25.74 26.18 25.74 25.893 4200 25.893 up up correct
GRNB.US VanEck Vectors ETF Trust 20260318 0 24.14 24.14 24.0351 24.0351 25243 23.8524 down down correct
GSEU.US Goldman Sachs ETF Trust 20260318 0 45.65 45.82 45 45 8005 45 down down correct
GSG.US iShares S&P GSCI Commodity 20260318 0 31.53 31.9 31.26 31.85 1040500 31.85 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260318 0 43.57 43.65 43.07 43.08 524613 42.9347 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260318 0 47.4 47.4 47.347 47.347 400 47.0518 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260318 0 48.87 48.93 48.459 48.459 3600 48.459 down down correct
GSLC.US Goldman Sachs ETF Trust 20260318 0 128.36 128.63 126.93 126.95 386062 126.6061 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260318 0 35.929 35.929 35.929 35.929 200 35.929
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260318 0 74.72 74.7533 73.8483 73.8483 32253 73.6465 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260318 0 50.25 50.25 50.24 50.24 549433 49.9075 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260318 0 42.78 42.835 42.195 42.198 2200 42.198 down down correct
GTO.US Invesco Total Return Bond ETF 20260318 0 47.24 47.27 47.115 47.115 144611 46.7645 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260318 0 54.38 54.41 53.78 53.79 918132 53.5898 down down correct
GURU.US Global X Guru Index ETF 20260318 0 59.24 59.24 59.24 59.24 400 59.24
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260318 0 39.025 40.28 38.915 40.14 1671600 40.0035 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260318 0 151.5 151.9 149.83 149.83 11100 149.83 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260318 0 42.87 43.03 42.51 42.57 33400 42.57 down down correct
GXC.US SPDR Index Shares Funds 20260318 0 96.08 96.12 94.78 94.87 15600 94.87 down down correct
GXG.US Global X MSCI Colombia ETF 20260318 0 37.92 37.92 37.2815 37.37 59232 37.37 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260318 0 13.95 13.99 13.95 13.95 2400 13.8949
HACK.US ETF Series Solutions 20260318 0 77.15 79.029 77.15 78.13 85700 78.13 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260318 0 33.73 33.73 33.216 33.216 300 33.1723 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260318 0 70.98 70.98 70.2 70.2 25347 70.2 down up incorrect
HAUZ.US DBX ETF Trust 20260318 0 23.5 23.55 23.28 23.33 720400 23.33 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260318 0 41.43 41.43 40.945 40.9469 12498 40.9469 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260318 0 32.38 32.41 32 32.035 304803 31.8892 down down correct
HDG.US ProShares Hedge Replication ETF 20260318 0 52.05 52.05 51.8901 51.9052 1080 51.6326 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260318 0 17.81 18.06 17.81 18.04 228100 18.04 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260318 0 17.35 17.416 17.232 17.232 1900 17.0551 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260318 0 37.03 37.03 36.698 36.698 300 36.698 down down correct
HDV.US iShares Core High Dividend ETF 20260318 0 134.895 135 133.0001 133.07 3242415 26.614 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260318 0 52.45 52.62 51.86 51.88 65200 51.88 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260318 0 31.856 31.856 31.52 31.52 122400 31.42 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260318 0 56.72 56.84 56.37 56.37 41000 56.37 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260318 0 44.47 44.47 43.85 43.85 8500 43.85 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260318 0 34.14 34.2 33.795 33.84 137184 33.7425 down down correct
HHH.US ETF Managers Trust 20260318 0 63.85 64.75 62.7 62.72 599900 62.72 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260318 0 65 66.858 64 64.12 52800 64.12 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260318 0 45.81 46.38 44.42 46.38 75100 45.9617 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260318 0 11.716 11.75 11.6612 11.675 16463 11.4635 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260318 0 39.26 39.26 39.15 39.21 81770 38.9811 down down correct
HOLD.US AdvisorShares Trust 20260318 0 31.56 31.56 31.465 31.465 200 31.465 down down correct
HOMZ.US ETF Series Solutions 20260318 0 43.22 43.33 42.6768 42.6768 2044 42.5861 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260318 0 40.08 40.14 39.8012 39.8113 17392 39.8113 down down correct
HTAB.US Hartford Exchange 20260318 0 19.2 19.22 19.17 19.17 50400 19.0494 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260318 0 32.77 32.83 32.49 32.49 800 32.49 down down correct
HTRB.US Hartford Total Return Bond ETF 20260318 0 34.05 34.055 33.925 33.925 259830 33.6773 down down correct
HTUS.US Exchange Traded Concepts Trust 20260318 0 38.965 39.012 38.49 38.49 15400 38.49 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260318 0 39.065 39.09 38.7659 38.7659 3528 38.6468 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260318 0 46.58 46.62 46.445 46.45 25200 45.9438 down down correct
HYDW.US DBX ETF Trust 20260318 0 46.65 46.688 46.49 46.49 1800 46.0743 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260318 0 19.93 20.06 19.81 19.87 627855 19.6388 down down correct
HYG.US iShares Trust 20260318 0 79.69 79.75 79.39 79.4 50281898 78.6054 down down correct
HYGH.US iShares U.S. ETF Trust 20260318 0 85.53 85.53 85.21 85.32 16685 84.8312 down down correct
HYGV.US FlexShares Trust 20260318 0 40.13 40.168 39.99 40.005 148800 39.5079 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260318 0 36.42 36.43 36.28 36.3 1148044 35.8934 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260318 0 25.11 25.12 25.04 25.04 763116 24.8444 down up incorrect
HYS.US PIMCO 0 20260318 0 93.35 93.37 93 93.01 70390 91.9304 down up incorrect
HYTR.US CP High Yield Trend ETF 20260318 0 21.42 21.43 21.355 21.355 74000 21.2879 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260318 0 41.59 41.645 41.495 41.495 6171 40.9572 down up incorrect
IAI.US iShares U.S. Broker 20260318 0 163.69 165.04 163.21 163.37 47200 163.37 down up incorrect
IAK.US iShares U.S. Insurance ETF 20260318 0 129.54 129.76 127.89 127.89 86000 127.89 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260318 0 31.369 31.441 31.24 31.24 7400 31.24 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260318 0 52.01 52.6 51.62 51.67 380700 51.67 down down correct
IAU.US iShares Gold Trust 20260318 0 91.49 92.19 91.04 91.12 18426400 91.12 down down correct
IAUM.US iShares® Gold Trust Micro 20260318 0 48.45 48.825 48.215 48.26 4401600 48.26 down down correct
IBD.US Northern Lights Fund Trust IV 20260318 0 24.04 24.04 23.8763 23.8763 39958 23.7045 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260318 0 24.21 24.21 24.2 24.21 318407 24.0493
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260318 0 24.2 24.21 24.18 24.19 409017 24.0193 down up incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260318 0 25.31 25.318 25.26 25.26 628854 25.0737 down up incorrect
IBDU.US iShares Trust 20260318 0 23.27 23.3 23.203 23.205 723800 23.028 down down correct
IBDV.US iShares Trust 20260318 0 21.92 21.935 21.85 21.86 1269893 21.6953 down down correct
IBDW.US iShares Trust 20260318 0 20.98 21 20.9 20.905 439800 20.7394 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260318 0 31.31 31.31 30.96 31.02 277898 30.8775 down down correct
IBUY.US Amplify Online Retail ETF 20260318 0 63.44 63.54 62.51 62.53 3600 62.53 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260318 0 84.24 84.42 83.17 83.26 1986263 83.26 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260318 0 36.56 36.6 36.0759 36.1 159366 35.8541 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260318 0 35.18 35.2899 34.87 34.87 17675 34.5838 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260318 0 56.24 56.38 55.44 55.46 461577 55.1815 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260318 0 29.29 29.29 28.7 28.7 24400 28.7 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260318 0 41.13 41.29 40.74 40.74 45400 40.559 down down correct
IDRV.US iShares Trust 20260318 0 37.64 37.925 37.3 37.3 14300 37.3 down down correct
IDU.US iShares U.S. Utilities ETF 20260318 0 118.11 118.47 117.5 117.52 240500 117.52 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260318 0 13.52 13.54 13.41 13.43 17700 13.43 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260318 0 71.6 71.9 70.6 70.61 11944200 70.61 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260318 0 70.89 71.04 69.785 69.84 5104000 69.84 down down correct
IEV.US iShares Trust 20260318 0 68.54 68.55 67.38 67.43 253000 67.43 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260318 0 27.42 27.72 27.24 27.31 206400 27.31 down down correct
IFED.US IFED 20260318 0 42.31 42.31 42.131 42.131 100 42.131 down down correct
IG.US Principal Exchange 20260318 0 20.65 20.68 20.6 20.6027 19816 20.4283 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260318 0 23.96 24.01 23.94 23.95 17446 23.8393 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260318 0 49.74 49.855 49.5 49.51 1776774 49.0646 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260318 0 124.12 124.86 123.11 123.15 733100 123.15 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260318 0 44.78 45.6 44.705 45.06 259400 45.06 up down incorrect
IHDG.US WisdomTree Trust 20260318 0 48.6 48.6876 48.19 48.2 209770 48.1598 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260318 0 85.86 85.86 84.64 85.05 111800 85.05 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260318 0 43.54 43.74 43.2 43.24 202600 43.24 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260318 0 55.47 55.57 55.09 55.14 1683900 55.14 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260318 0 21.5218 21.579 21.4701 21.4831 4908 21.2648 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260318 0 24.7 24.705 24.66 24.67 16236 24.5019 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260318 0 36.43 36.44 36.149 36.149 13000 36.149 down down correct
IJH.US iShares Trust 20260318 0 67.54 68.05 67.17 67.19 14166900 67.19 down down correct
IJJ.US iShares S&P Mid 20260318 0 131.35 131.96 130.45 130.5 87800 130.5 down down correct
IJK.US iShares S&P Mid 20260318 0 101.57 102.43 101.02 101.03 375300 101.03 down down correct
IJR.US iShares Core S&P Small 20260318 0 123.19 123.66 122.2 122.23 9352300 122.23 down down correct
IJS.US iShares S&P Small 20260318 0 116.55 116.86 115.63 115.69 1927800 115.69 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260318 0 33.91 33.916 33.69 33.69 4800 33.69 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260318 0 92.14 92.14 91.23 91.23 10300 91.23 down down correct
ILCG.US iShares Morningstar Growth ETF 20260318 0 99.36 99.65 98.35 98.36 61000 98.36 down down correct
ILCV.US iShares Morningstar Value ETF 20260318 0 94.08 94.21 93.12 93.13 24100 93.13 down down correct
ILDR.US First Trust Exchange 20260318 0 31 31.09 30.79 30.79 21400 30.79 down down correct
ILF.US iShares Latin America 40 ETF 20260318 0 33.99 34.3 33.65 33.69 1354200 33.69 down down correct
ILTB.US iShares Trust 20260318 0 49.33 49.36 49.0827 49.103 18559 48.6891 down down correct
IMCB.US iShares Morningstar Mid 20260318 0 84.17 84.49 83.55 83.56 19200 83.56 down down correct
IMCG.US iShares Morningstar Mid 20260318 0 80.64 81.06 79.98 79.98 138129 79.98 down down correct
IMTB.US iShares Core 5 20260318 0 43.96 44.04 43.8645 43.87 64015 43.5451 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260318 0 48.75 48.86 48.095 48.12 708294 48.12 down down correct
INCO.US Columbia India Consumer ETF 20260318 0 57 57 56.2 56.29 85200 56.29 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260318 0 44.76 44.8481 43.47 43.5 24891 43.3997 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260318 0 38.4 38.53 37.87 37.87 5563 37.87 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260318 0 52.48 52.6199 52.19 52.22 110328 52.1392 down down correct
INKM.US SSGA Active Trust 20260318 0 33.93 33.96 33.8103 33.8103 39789 33.5769 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260318 0 24.2 24.2 24.13 24.16 106800 24.0273 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260318 0 38.98 39.04 38.51 38.54 216353 38.54 down down correct
IOCT.US Innovator ETFs Trust 20260318 0 35.29 35.32 34.95 34.957 7100 34.957 down down correct
IOO.US iShares Global 100 ETF 20260318 0 123.56 123.81 122.09 122.13 92000 122.13 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260318 0 77.06 77.36 76.425 76.54 132700 76.54 down down correct
IPAY.US ETF Series Solutions 20260318 0 43.7 43.86 42.72 42.74 28982 42.74 down down correct
IPO.US Renaissance IPO ETF 20260318 0 44.05 44.4012 43.87 43.87 13612 43.87 down down correct
IPOS.US Renaissance International IPO ETF 20260318 0 18.77 18.82 18.6 18.6 2000 18.6 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260318 0 31.92 31.99 31.52 31.52 76783 31.4523 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260318 0 38.12 38.3 37.76 37.76 12699 37.6451 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260318 0 46.46 46.53 45.85 45.87 1077007 45.87 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260318 0 35.75 35.75 35.24 35.24 8800 35.1492 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260318 0 52.9 52.9 52.349 52.349 2400 52.2207 down down correct
ISCB.US iShares Morningstar Small 20260318 0 65.12 65.35 64.72 64.72 3600 64.72 down down correct
ISCF.US iShares Trust 20260318 0 42.58 42.58 42.02 42.02 56381 42.02 down down correct
ISCG.US iShares Morningstar Small 20260318 0 55.57 55.95 55.12 55.28 92100 55.28 down down correct
ISCV.US iShares Morningstar Small 20260318 0 68.81 69.01 68.26 68.26 35400 68.26 down down correct
ISRA.US VanEck Vectors Israel ETF 20260318 0 63.64 63.96 63.38 63.39 7000 63.39 down down correct
ISWN.US Amplify ETF Trust 20260318 0 21.89 21.89 21.64 21.64 2100 21.4727 down down correct
ITAN.US Alpha Architect ETF Trust 20260318 0 36.45 36.5 36.203 36.203 1700 36.1055 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260318 0 60.66 61.07 60.42 60.48 9400 60.48 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260318 0 145.67 145.96 144.15 144.22 5177200 144.22 down down correct
IVE.US iShares Trust 20260318 0 212.35 212.59 209.89 209.93 792600 209.93 down down correct
IVES.US ETF Managers Trust 20260318 0 30.32 30.62 30.145 30.17 268800 30.17 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260318 0 39.65 39.7 39.205 39.23 1627035 39.23 down down correct
IVOG.US Vanguard S&P Mid 20260318 0 125.93 126.97 125.46 125.46 19000 125.46 down down correct
IVOL.US Krane Shares Trust 20260318 0 18.88 18.88 18.71 18.73 196900 18.6177 down down correct
IVOO.US Vanguard Admiral Funds 20260318 0 114.75 115.47 114.05 114.09 65647 113.7394 down down correct
IVOV.US Vanguard S&P Mid 20260318 0 101.22 101.51 100.53 100.6 18300 100.6 down down correct
IVV.US iShares Core S&P 500 ETF 20260318 0 669.58 670.9 662.45 662.85 17019900 662.85 down down correct
IVW.US iShares S&P 500 Growth ETF 20260318 0 118.02 118.39 116.83 116.86 5936800 116.86 down up incorrect
IWB.US iShares Russell 1000 ETF 20260318 0 365.23 366.02 361.42 361.52 1559400 361.52 down up incorrect
IWC.US iShares Micro 20260318 0 161.03 161.2 158.56 158.56 40900 158.56 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260318 0 216.22 216.45 214.12 214.22 3362000 214.22 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260318 0 50.15 50.165 49.428 49.428 200 49.428 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260318 0 442.07 443.38 436.9 437.04 7438800 109.26 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260318 0 50.54 50.54 47.69 47.69 1000 47.69 down down correct
IWL.US iShares Russell Top 200 ETF 20260318 0 165.18 165.39 163.27 163.32 55442 163.32 down down correct
IWM.US iShares Trust 20260318 0 248.41 249.23 245.88 246.02 43192600 246.02 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260318 0 23.49 23.73 22.954 22.954 1300 22.954 down down correct
IWN.US iShares Russell 2000 Value ETF 20260318 0 187.5 187.79 185.65 185.67 756900 185.67 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260318 0 319.26 320.35 315.34 315.57 591300 315.57 down up incorrect
IWP.US iShares Russell Mid 20260318 0 131.68 132.7 130.99 130.99 652800 130.99 down up incorrect
IWR.US iShares Russell Mid 20260318 0 98.13 98.64 97.44 97.46 3401500 97.46 down up incorrect
IWS.US iShares Russell Mid 20260318 0 146.31 146.79 145.17 145.2 265500 145.2 down up incorrect
IWV.US iShares Russell 3000 ETF 20260318 0 379 379.67 375.09 375.3 398500 375.3 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260318 0 93.98 94.07 93.02 93.05 273200 93.05 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260318 0 258.15 258.7 254.92 255.04 290900 255.04 down down correct
IXC.US iShares Global Energy ETF 20260318 0 55.32 55.44 55.09 55.14 555800 55.14 down down correct
IXG.US iShares Global Financials ETF 20260318 0 113.35 113.9 112.31 112.35 24100 112.35 down down correct
IXJ.US iShares Global Healthcare ETF 20260318 0 94.07 94.07 92.73 92.9 191700 92.9 down down correct
IXN.US iShares Global Tech ETF 20260318 0 105.11 105.62 103.9 103.96 98500 103.96 down down correct
IXP.US iShares Global Comm Services ETF 20260318 0 118.83 119.06 117.77 117.77 13900 117.77 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260318 0 99.24 99.49 97.6 97.63 184100 97.63 down down correct
IYE.US iShares U.S. Energy ETF 20260318 0 61.65 61.93 61.4 61.45 3479000 61.45 down down correct
IYF.US iShares U.S. Financials ETF 20260318 0 116.99 117.78 116.25 116.34 330300 116.34 down down correct
IYG.US iShares U.S. Financial Services ETF 20260318 0 82.1 82.7 81.47 81.54 138200 81.54 down down correct
IYH.US iShares U.S. Healthcare ETF 20260318 0 61.98 61.98 61.29 61.39 1066200 61.39 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260318 0 71.78 71.78 70.47 70.47 498900 70.47 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260318 0 172.12 173.4 170.72 170.81 776500 170.81 down down correct
IYR.US iShares U.S. Real Estate ETF 20260318 0 98.03 98.08 96.79 96.84 8072600 96.84 down down correct
IYW.US iShares U.S. Technology ETF 20260318 0 190.33 191.27 188.62 188.65 1381100 188.65 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260318 0 162.08 162.31 160.53 160.53 21000 160.53 down down correct
JAAA.US Janus Detroit Street Trust 20260318 0 50.48 50.5 50.42 50.46 4318600 50.059 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260318 0 46.27 46.29 46.12 46.12 54332 45.7877 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260318 0 53.58 53.58 52.886 52.886 1000 52.7527 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260318 0 37.71 39.8977 37.62 39.67 638847 39.1063 up up correct
JEPI.US J.P. Morgan Exchange 20260318 0 57.47 57.51 56.74 56.77 6171900 55.9109 down down correct
JETS.US U.S. Global Jets ETF 20260318 0 25.03 25.23 24.55 24.59 7104700 24.59 down up incorrect
JHCB.US John Hancock Exchange 20260318 0 21.33 21.34 21.27 21.274 17600 21.0813 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260318 0 35.19 35.23 34.78 34.78 12093 34.78 down up incorrect
JHMB.US John Hancock Exchange 20260318 0 22.26 22.26 22.15 22.16 17600 21.9819 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260318 0 42.62 42.62 42.0101 42.11 100810 42.11 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260318 0 79.56 79.748 78.81 78.83 30581 78.83 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260318 0 67.44 67.77 66.9 66.93 268307 66.93 down down correct
JHMU.US John Hancock Exchange 20260318 0 26.32 26.36 26.27 26.281 8400 26.0936 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260318 0 42.8 42.94 42.43 42.44 85276 42.44 down down correct
JIG.US J.P. Morgan Exchange 20260318 0 76.47 76.47 75.37 75.4 41400 75.4 down up incorrect
JIGB.US J.P. Morgan Exchange 20260318 0 45.39 45.42 45.2915 45.2915 1366 44.9072 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260318 0 91.83 92.14 91.2281 91.2281 10275 91.2281 down down correct
JKE.US iShares Morningstar Growth ETF 20260318 0 99.57 99.65 98.345 98.36 60966 98.36 down down correct
JKF.US iShares Morningstar Value ETF 20260318 0 94.21 94.21 93.12 93.13 24103 93.13 down down correct
JKG.US iShares Morningstar Mid 20260318 0 84.49 84.49 83.5514 83.555 19237 83.555 down down correct
JKJ.US iShares Morningstar Small 20260318 0 65.17 65.35 64.7179 64.7179 3565 64.7179 down down correct
JKK.US iShares Morningstar Small 20260318 0 55.95 55.95 55.12 55.28 92051 55.28 down down correct
JMBS.US Janus Henderson Mortgage 20260318 0 45.64 45.6899 45.48 45.5 499664 45.1087 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260318 0 69.55 69.846 69.01 69.08 104685 68.9563 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260318 0 95.89 95.955 95.54 95.58 6817088 94.5387 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260318 0 206.12 206.66 192.52 193.62 485700 192.2688 down down correct
JOJO.US Tidal ETF Trust 20260318 0 15.69 15.69 15.624 15.624 3600 15.564 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260318 0 60.8 62.09 60.75 60.94 656600 59.5529 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260318 0 62.42 62.61 62.02 62.02 21773 61.7568 down down correct
JPIE.US J.P. Morgan Exchange 20260318 0 46.11 46.16 46.07 46.07 1007400 45.648 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260318 0 71.65 71.83 71.0464 71.0464 17005 70.8643 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260318 0 39.64 39.64 39.435 39.4393 26349 39.0452 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260318 0 114.65 114.85 113.8232 113.8232 19137 113.4231 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260318 0 52.21 52.2903 51.82 51.85 9521 51.7662 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260318 0 131.61 131.61 130.14 130.14 20014 129.5964 down down correct
JPXN.US iShares JPX 20260318 0 91.89 92.17 91.112 91.26 28281 91.26 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260318 0 62.74 62.9 62.13 62.14 546600 61.9638 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260318 0 47.37 47.395 47.31 47.31 114800 46.9612 down down correct
JSTC.US Tidal ETF Trust 20260318 0 19.87 19.87 19.67 19.67 26900 19.67 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260318 0 59.7545 59.7545 59.7545 59.7545 524 59.6419
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260318 0 94.68 94.68 93.7658 93.7658 4696 93.5098 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260318 0 49.51 49.6854 49.1232 49.16 28300 48.9897 down up incorrect
JXI.US iShares Global Utilities ETF 20260318 0 87.52 87.52 86.69 86.74 63400 86.74 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260318 0 31.94 31.94 31.31 31.34 7521 31.34 down up incorrect
KBA.US KraneShares Trust 20260318 0 30.27 30.36 30.105 30.105 60429 30.105 down up incorrect
KBE.US SPDR S&P Bank ETF 20260318 0 58.02 58.26 57.42 57.55 2634308 57.2157 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260318 0 14.85 14.92 14.8 14.91 11000 14.91 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260318 0 137.39 138.35 136.5 136.5 20800 135.7795 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260318 0 23.73 23.77 23.31 23.31 2600 23.31 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260318 0 41.45 41.5 40.825 40.88 14500 40.88 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260318 0 22.87 22.87 22.87 22.87 0 22.87
KGRN.US KraneShares MSCI China Clean Technology ETF 20260318 0 29 29.019 28.35 28.52 49400 28.52 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260318 0 24.21 24.21 24 24.029 5000 23.6574 down down correct
KIE.US SPDR S&P Insurance ETF 20260318 0 55.65 55.825 55.085 55.09 1728563 54.8092 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260318 0 53.96 53.96 53.51 53.5519 1357 53.5519 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260318 0 28.58 28.58 28.09 28.17 169347 28.17 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260318 0 12.21 12.22 12.0954 12.0954 10779 12.0646 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260318 0 116.872 116.872 116.872 116.872 100 116.6002
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260318 0 20.52 20.89 18.6 18.93 9489900 18.93 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260318 0 61.07 61.3134 60.25 60.25 42825 60.174 down down correct
KONG.US ETF Opportunities Trust 20260318 0 30.16 30.28 30.013 30.013 6800 30.013 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260318 0 46.8 46.87 46.65 46.67 116530 46.4557 down down correct
KORU.US Direxion Shares ETF Trust 20260318 0 392.27 404.49 374.81 375.87 1186995 375.7565 down down correct
KRBN.US KraneShares Global Carbon ETF 20260318 0 27.45 27.955 27.45 27.64 13700 27.64 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260318 0 63.2 63.48 62.46 62.62 19568200 62.2584 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260318 0 38.25 38.25 37.71 37.74 1016742 37.74 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260318 0 19.32 19.32 18.7 18.94 524100 18.94 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260318 0 17.01 17.03 16.87 16.87 3500 16.87 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260318 0 25.37 25.37 25.12 25.12 1800 24.9877 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260318 0 30.23 30.32 29.43 29.45 25673700 29.45 down down correct
KXI.US iShares Global Consumer Staples ETF 20260318 0 68.12 68.18 67.12 67.21 89600 67.21 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260318 0 19.2 20.24 19.2 20.21 4881363 20.1232 up up correct
LABU.US Direxion Shares ETF Trust 20260318 0 154.91 154.91 145.74 146.14 846200 146.14 down down correct
LCR.US Leuthold Core ETF 20260318 0 37.43 37.44 37.254 37.254 700 37.254 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260318 0 55.79 55.89 55.136 55.136 6600 55.136 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260318 0 71.71 71.795 71.133 71.133 28300 71.133 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260318 0 95.77 95.889 95.6289 95.6289 38593 95.0011 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260318 0 41.04 41.23 40.87 40.87 365300 40.87 down down correct
LGH.US HCM Defender 500 Index ETF 20260318 0 59.3 59.51 58.48 58.51 37500 58.51 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260318 0 181.36 181.36 179.22 179.27 13892 178.2918 down down correct
LGOV.US First Trust Exchange 20260318 0 21.84 21.84 21.69 21.69 96800 21.5357 down down correct
LIT.US Global X Funds 20260318 0 70.4 70.7 69.39 69.45 223400 69.45 down down correct
LOPP.US Gabelli ETFs Trust 20260318 0 34.416 34.416 34.416 34.416 100 34.416
LOUP.US Innovator ETFs Trust 20260318 0 72.79 73.67 72.36 72.36 7100 72.36 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260318 0 109.13 109.32 108.705 108.71 60359969 107.8424 down down correct
LQDB.US iShares Trust 20260318 0 86.376 86.376 86.088 86.088 900 85.4171 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260318 0 91.86 91.929 91.64 91.65 45600 91.1635 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260318 0 67.27 67.4079 66.625 66.66 256406 66.66 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260318 0 41.79 42.57 41.79 42.296 4200 42.296 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260318 0 45.57 45.65 45.28 45.28 8000 45.28 down down correct
LSAT.US Two Roads Shared Trust 20260318 0 39.05 39.11 38.67 38.67 4300 38.67 down down correct
LTL.US ProShares Ultra Telecommunications 20260318 0 26.23 26.28 26 26 1627 25.9281 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260318 0 52.28 52.28 51.99 51.99 35261 51.4341 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260318 0 53 53 52.46 52.46 300 52.46 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260318 0 20.61 20.73 20.61 20.694 8700 20.694 up up correct
MBOX.US Freedom Day Dividend ETF 20260318 0 36.633 36.633 36.633 36.633 100 36.3912
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260318 0 20.77 20.77 20.7166 20.7166 23712 20.597 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260318 0 618.33 623.15 615.03 615.23 1176992 613.7178 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260318 0 97.11 97.67 96.5296 96.55 56817 96.418 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260318 0 84.84 85.22 84.26 84.26 54783 83.8733 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260318 0 616.34 622.65 614.61 615.68 11726300 615.68 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260318 0 27.17 27.65 26.34 26.34 21367 26.3122 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260318 0 40.15 40.4 39.66 39.66 20962 39.411 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260318 0 25.64 25.7 25.435 25.47 35300 25.3173 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260318 0 58.65 58.65 58.17 58.17 7792 57.921 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260318 0 243.67 244.04 240.96 241 113444 240.2945 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260318 0 382.96 384.1596 378.49 378.62 1685760 75.6572 down down correct
MGV.US Vanguard World Fund 20260318 0 147.12 147.28 145.59 145.63 782288 144.8309 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260318 0 62.52 62.82 62.45 62.48 7000 62.48 down down correct
MIDE.US DBX ETF Trust 20260318 0 33.321 33.321 33.321 33.321 100 33.2781
MIDU.US Direxion Shares ETF Trust 20260318 0 52.75 53.775 51.86 51.91 29194 51.8193 down down correct
MINO.US PIMCO ETF Trust 20260318 0 45.56 45.56 45.37 45.37 203100 45.0701 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260318 0 100.52 100.5346 100.52 100.52 986731 99.8518
MJ.US ETFMG Alternative Harvest ETF 20260318 0 24.61 24.7 24.09 24.17 22257 24.17 down down correct
MLPA.US Global X MLP ETF 20260318 0 54.2 54.2 53.76 53.92 190300 53.92 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260318 0 28.9111 29.05 28.9 28.9 7649 28.4644 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260318 0 70.93 70.93 70.66 70.66 200 68.9966 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260318 0 72.61 72.61 71.87 72.36 194800 72.36 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260318 0 24.07 24.07 23.96 23.99 90300 23.8256 down down correct
MMIT.US IndexIQ Active ETF Trust 20260318 0 24.4 24.45 24.365 24.37 179324 24.223 down down correct
MMLG.US First Trust Exchange 20260318 0 32.5 32.5 32.197 32.197 2200 32.197 down down correct
MMSC.US MMSC 20260318 0 24.13 24.17 23.83 23.84 28000 23.84 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260318 0 289.1 289.49 286.4869 286.4869 1312 285.876 down down correct
MNA.US IQ Merger Arbitrage ETF 20260318 0 36.05 36.15 35.995 36.01 23984 36.01 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260318 0 84.64 84.64 83.35 83.42 282700 83.42 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260318 0 10.27 10.335 10.17 10.17 1938905 9.8141 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260318 0 55.28 55.28 54.791 54.791 1000 54.791 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260318 0 3.8 3.85 3.75 3.78 3651600 3.78 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260318 0 44.4317 44.5 44.3611 44.362 8232 44.0824 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260318 0 35.806 35.806 35.806 35.806 100 35.806
MUB.US iShares Trust 20260318 0 107.14 107.18 106.96 106.97 3601407 106.398 down down correct
MUNI.US PIMCO ETF Trust 20260318 0 52.56 52.6 52.48 52.48 418557 52.1995 down down correct
MUSI.US American Century Multisector Income ETF 20260318 0 43.82 43.89 43.762 43.762 42600 43.5576 down down correct
MUST.US Columbia Multi 20260318 0 20.71 20.76 20.56 20.58 159017 20.4569 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260318 0 13.8 13.89 13.529 13.529 2200 13.4387 down down correct
MVV.US ProShares Ultra MidCap400 20260318 0 72.2 73.05 71.37 71.37 8483 71.2583 down down correct
MXI.US iShares Global Materials ETF 20260318 0 104.49 104.49 102.38 102.44 13300 102.44 down down correct
MYY.US ProShares Short MidCap400 20260318 0 17.23 17.31 17.139 17.31 3532 17.2014 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260318 0 7.511 7.6478 7.511 7.6478 3182 7.588 up down incorrect
NACP.US Impact Shares Trust I 20260318 0 49.77 49.77 49.41 49.41 600 49.2808 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260318 0 42.36 43.045 39.41 39.6 1670290 39.5315 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260318 0 81.65 81.69 80.671 80.69 81037 80.69 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20260318 0 35.172 35.172 34.74 34.74 523 33.5022 down up incorrect
NERD.US Listed Funds Trust 20260318 0 21.28 21.3 21.085 21.085 5600 21.085 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260318 0 26.17 26.18 25.84 25.84 7300 25.6276 down up incorrect
NFLT.US Virtus Newfleet Multi 20260318 0 22.98 22.99 22.9 22.9 337751 22.7098 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260318 0 64.54 64.54 63.75 63.75 45496 63.5933 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260318 0 137.84 138.72 135.76 135.76 388583 135.76 down down correct
NORW.US Global X MSCI Norway ETF 20260318 0 36.93 37.24 36.911 36.99 244237 36.99 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260318 0 29.8 29.86 29.225 29.564 7100 29.564 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260318 0 40.21 41.36 40.1 40.67 187100 40.67 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260318 0 41.12 41.23 40.6 40.604 8900 40.5133 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260318 0 44.6 44.6 43.86 43.86 105142 43.6951 down down correct
NTSX.US WisdomTree Trust 20260318 0 53.63 53.66 53.05 53.05 48100 52.9041 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260318 0 21.1 21.1 21.05 21.05 1759 20.8998 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260318 0 22.32 22.3299 22.25 22.26 23680 22.1066 down down correct
NUGO.US Nushares ETF Trust 20260318 0 37.31 37.31 36.878 36.878 1300 36.878 down down correct
NUGT.US Direxion Shares ETF Trust 20260318 0 185 186.2 175.51 177.32 945600 176.9806 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260318 0 21.26 21.26 21.16 21.18 23800 20.9384 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260318 0 23.31 23.3101 23.2845 23.2845 1751 23.1337 down down correct
NWLG.US Nuveen Winslow Large 20260318 0 35.043 35.043 35.043 35.043 0 30.2684
NYF.US iShares New York Muni Bond ETF 20260318 0 53.64 53.65 53.57 53.57 96664 53.2873 down down correct
OALC.US Unified Series Trust 20260318 0 35.15 35.36 34.83 34.86 20000 34.86 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260318 0 27.49 27.84 27.46 27.598 15600 27.598 up up correct
OCIO.US ClearShares OCIO ETF 20260318 0 34.72 34.72 34.465 34.465 133 34.3848 down down correct
OEF.US iShares S&P 100 ETF 20260318 0 327.15 327.6 323.17 323.37 2180500 323.37 down down correct
OGCP.US Empire State Realty OP L.P 20260318 0 5 5.1 5 5.1 4600 5.1 up up correct
OIH.US VanEck Vectors ETF Trust 20260318 0 384.28 389.28 381.81 383.38 282400 383.38 down down correct
OILU.US Bank of Montreal 20260318 0 46.89 47.5 46.153 46.65 150700 46.65 down down correct
OND.US ProShares Trust 20260318 0 34.157 34.157 34.157 34.157 100 34.157
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260318 0 135.08 135.08 133.7105 133.7105 296 133.2097 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260318 0 135.53 135.5722 134.1826 134.1826 1310 133.5957 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260318 0 120.19 120.49 119.3158 119.3158 5392 118.4824 down down correct
ONLN.US ProShares Online Retail ETF 20260318 0 54.68 54.83 53.56 53.6 11787 53.5312 down down correct
ONOF.US Global X Funds 20260318 0 36.78 36.78 36.36 36.41 7100 36.41 down down correct
OPER.US ETF Series Solutions 20260318 0 100.245 100.245 100.23 100.24 3200 99.6118 down down correct
OUNZ.US VanEck Merk Gold Trust 20260318 0 46.77 47.11 46.53 46.57 1121800 46.57 down down correct
OVB.US Overlay Shares Core Bond ETF 20260318 0 20.705 20.74 20.63 20.642 22000 20.438 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260318 0 29.96 29.99 29.537 29.537 13000 29.0227 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260318 0 51.99 52.02 51.37 51.42 25500 50.5373 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260318 0 38.514 38.57 38.353 38.353 4500 38.353 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260318 0 21.73 21.74 21.67 21.67 2900 21.484 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260318 0 36.431 36.56 36.126 36.126 1300 35.4989 down down correct
OVT.US Listed Funds Trust 20260318 0 22 22.05 22 22 6800 21.7727
OWNS.US Impact Shares Trust I 20260318 0 17.568 17.582 17.522 17.522 13700 17.3392 down up incorrect
PAB.US PGIM ETF Trust 20260318 0 42.6 42.635 42.51 42.51 31800 42.208 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260318 0 52.8 52.8 52.3 52.3 6900 52.3 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260318 0 138.94 141.79 135.01 135.34 583900 135.34 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260318 0 48.47 48.93 48.36 48.36 3700 48.36 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260318 0 17.99 18.07 17.75 17.78 230693 17.7596 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260318 0 77.29 77.29 76.37 76.69 6721 76.6075 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260318 0 48.86 48.86 48.19 48.19 8951 48.0338 down down correct
PBP.US Invesco Exchange 20260318 0 22.59 22.59 22.32 22.32 41764 21.9138 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260318 0 32.56 32.82 32.05 32.05 581714 32.0178 down down correct
PCEF.US Invesco Exchange 20260318 0 19.38 19.424 19.2965 19.32 86803 19.0619 down down correct
PCY.US Invesco Exchange 20260318 0 21.3 21.35 21.11 21.11 352800 20.9061 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260318 0 43.94 44.03 43.49 43.49 29597 43.1971 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260318 0 58.45 58.71 57.78 57.78 14061 57.6574 down down correct
PEXL.US Pacer Funds Trust 20260318 0 60.4 60.4 59.87 59.87 3900 59.87 down down correct
PFFA.US ETFis Series Trust I 20260318 0 21.07 21.075 20.9 20.91 1118592 20.5726 down down correct
PFFD.US Global X U.S. Preferred ETF 20260318 0 18.68 18.6999 18.58 18.6 842947 18.402 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260318 0 8.15 8.15 7.9472 7.9472 7993 7.9066 down down correct
PFFR.US ETFis Series Trust I 20260318 0 17.75 17.8799 17.58 17.58 50762 17.3368 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260318 0 22.12 22.17 22.08 22.09 36700 21.8284 down down correct
PFIG.US Invesco Exchange 20260318 0 24.25 24.25 24.06 24.06 32405 23.8883 down down correct
PFIX.US Simplify Exchange Traded Funds 20260318 0 45.54 46.186 45.26 46.05 746100 45.8495 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260318 0 19.56 19.61 19.55 19.57 45500 19.3998 up up correct
PFUT.US Putnam Sustainable Future ETF 20260318 0 24.04 24.15 23.902 23.902 6900 23.902 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260318 0 17.83 17.8501 17.7 17.7 391739 17.5222 down down correct
PGF.US Invesco Financial Preferred ETF 20260318 0 14.06 14.095 14.03 14.03 99517 13.8988 down down correct
PGHY.US Invesco Exchange 20260318 0 19.63 19.8299 19.62 19.62 49240 19.397 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260318 0 41.53 41.7 41.172 41.172 5400 41.172 down down correct
PGX.US Invesco Preferred ETF 20260318 0 11.2 11.22 11.13 11.13 1809913 11.0147 down down correct
PHB.US Invesco Exchange 20260318 0 18.11 18.15 18.06 18.0676 85787 17.9817 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260318 0 38.36 38.36 38.15 38.1852 2361 38.0349 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260318 0 35 35.005 34.87 34.89 82346 34.4665 down down correct
PHYS.US Sprott Physical Gold Trust 20260318 0 36.88 37.13 36.53 36.56 8649800 36.56 down down correct
PICB.US Invesco Exchange 20260318 0 23.36 23.44 23.23 23.24 54175 23.1188 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260318 0 95.11 95.11 94.963 94.963 400 94.2275 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260318 0 10.41 10.41 9.87 9.93 44096 9.9197 down down correct
PIN.US Invesco India ETF 20260318 0 21.25 21.3101 21.02 21.04 40173 21.04 down down correct
PINK.US Simplify Exchange Traded Funds 20260318 0 33.49 33.63 33.13 33.13 83700 33.0802 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260318 0 102.88 102.88 101.45 101.56 11955 101.2468 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260318 0 97.84 98.0655 96.38 96.41 12833 96.3822 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260318 0 34.277 34.277 34.277 34.277 200 34.277
PLTM.US GraniteShares Platinum Trust 20260318 0 19.61 19.9 19.45 19.49 376076 19.49 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260318 0 175.54 176.6 174.45 174.6 232318 174.5525 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260318 0 185.4 188 183.8 183.83 509000 183.83 down down correct
PQDI.US Principal Exchange 20260318 0 19.41 19.42 19.365 19.375 8400 19.1882 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260318 0 19 19 18.95 18.95 179226 18.7818 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260318 0 48.07 48.135 47.61 47.64 588554 47.4527 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260318 0 95.98 97.04 95.3 95.44 125138 95.437 down down correct
PSIL.US PSIL 20260318 0 16.575 16.605 16.33 16.33 6700 16.33 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260318 0 31.54 31.5599 31.43 31.43 54184 31.0683 down down correct
PSLV.US Sprott Physical Silver Trust 20260318 0 24.81 25.2 24.46 24.49 13894300 24.49 down down correct
PSP.US Invesco Exchange 20260318 0 57.15 57.665 56.58 56.81 38571 56.6524 down down correct
PSQ.US ProShares Trust 20260318 0 31.1 31.45 31.01 31.44 9707891 31.2887 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260318 0 96.9007 96.9007 96.0486 96.0486 748 95.3513 down down correct
PST.US ProShares UltraShort 7 20260318 0 22.25 22.3851 22.22 22.3807 22320 22.275 up up correct
PTBD.US Pacer Funds Trust 20260318 0 19.08 19.1 19.017 19.017 14000 18.8613 down down correct
PTEST.US X 20260318 0 24.97 24.97 24.97 24.97 24720 24.97
PTIN.US Pacer Trendpilot International ETF 20260318 0 33.085 33.23 32.726 32.726 8400 32.726 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260318 0 49.63 49.64 49.63 49.64 2413245 49.2954 up up correct
PUTW.US WisdomTree Trust 20260318 0 32.91 32.91 32.53 32.53 52610 32.53 down down correct
PVI.US Invesco Exchange 20260318 0 24.88 24.9 24.81 24.84 5621 24.7729 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260318 0 131.78 132.3 130.23 130.25 63000 130.25 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260318 0 69.18 69.305 68.66 68.7 65306 68.3585 down up incorrect
PWZ.US Invesco Exchange 20260318 0 24.2 24.245 24.145 24.15 223688 23.9944 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260318 0 36.65 37.02 36.616 36.9 28004 36.7992 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260318 0 70.63 70.7999 69.98 70.04 159493 69.5351 down up incorrect
PXH.US Invesco Exchange 20260318 0 26.97 27.09 26.67 26.68 286460 26.5833 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260318 0 39.86 40.27 39.68 39.82 55630 39.6124 down down correct
PZA.US Invesco Exchange 20260318 0 23.32 23.36 23.25 23.26 1378961 23.117 down down correct
PZT.US Invesco Exchange 20260318 0 22.44 22.44 22.351 22.3748 30951 22.233 down down correct
QAI.US IQ Hedge Multi 20260318 0 34.29 34.44 34.24 34.24 81500 34.24 down down correct
QARP.US DBX ETF Trust 20260318 0 60.295 60.38 59.5786 59.5786 4897 59.4292 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260318 0 80.89 80.95 80.06 80.06 21686 79.8589 down down correct
QDF.US FlexShares Trust 20260318 0 80.42 80.5351 79.6468 79.6468 54578 79.4487 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260318 0 36.53 36.53 36.2136 36.2136 1965 36.1224 down down correct
QDPL.US Pacer Funds Trust 20260318 0 41.29 41.39 40.84 40.857 261252 40.5406 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260318 0 93.75 93.75 92.56 92.6266 19357 92.6266 down down correct
QEMM.US SPDR Index Shares Funds 20260318 0 69.73 69.74 69.63 69.6909 5397 69.6909 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260318 0 107.76 108.325 106.97 106.98 157596 106.98 down down correct
QID.US ProShares UltraShort QQQ 20260318 0 21.17 21.645 21.065 21.64 27886670 21.498 up up correct
QINT.US American Century Quality Diversified International ETF 20260318 0 65.47 65.47 64.7 64.73 54793 64.73 down down correct
QLD.US ProShares Ultra QQQ 20260318 0 66.43 66.79 64.9 64.95 4568200 64.9365 down down correct
QLTA.US iShares Aaa 20260318 0 47.65 47.705 47.49 47.49 124595 47.1234 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260318 0 73.13 73.13 72.27 72.27 27500 72.0402 down down correct
QLVD.US FlexShares Developed Markets ex 20260318 0 32.745 32.745 32.745 32.745 100 32.6919
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260318 0 30.036 30.036 30.036 30.036 100 30.036
QPX.US AdvisorShares Q Dynamic Growth ETF 20260318 0 43.39 43.48 43.253 43.253 2300 43.253 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260318 0 73.72 74.07 72.68 72.692 29900 72.692 down up incorrect
QQQE.US Direxion NASDAQ 20260318 0 101.41 101.59 100.34 100.35 148475 100.1863 down up incorrect
QRFT.US QRAFT AI 20260318 0 60.64 60.64 60.159 60.159 600 60.1081 down up incorrect
QTUM.US Defiance Quantum ETF 20260318 0 111.3 112.39 110.7001 110.84 225297 110.6157 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260318 0 53.527 53.527 53.527 53.527 100 53.527
QUS.US SPDR MSCI USA StrategicFactors ETF 20260318 0 174.63 174.63 172.74 172.8 14448 172.8 down down correct
QVML.US Invesco Exchange 20260318 0 39.23 39.23 38.951 38.951 700 38.8349 down down correct
QVMM.US Invesco Exchange 20260318 0 31.85 31.85 31.616 31.616 500 31.5088 down down correct
QVMS.US Invesco Exchange 20260318 0 28.78 28.78 28.78 28.78 100 28.6694
QWLD.US SPDR MSCI World StrategicFactors ETF 20260318 0 144.87 144.87 143.553 143.553 1500 143.553 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260318 0 40.95 40.97 40.6901 40.76 241536 40.76 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260318 0 41.805 41.805 41.3852 41.3852 14383 41.1962 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260318 0 75.38 75.38 75.32 75.32 28704 74.7968 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260318 0 20.66 20.66 20.42 20.44 7800 20.44 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260318 0 55.14 55.305 54.99 55.01 28980 54.4514 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260318 0 37.62 37.62 37.34 37.34 400 36.763 down up incorrect
RECS.US Columbia ETF Trust I 20260318 0 39.65 39.72 39.25 39.25 403200 39.25 down up incorrect
REET.US iShares Global REIT ETF 20260318 0 26.12 26.13 25.815 25.82 1601000 25.82 down up incorrect
REK.US ProShares Short Real Estate 20260318 0 16.5104 16.6808 16.5104 16.6808 4707 16.5998 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260318 0 7.27 7.39 7 7 510522 6.9808 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260318 0 28.6 28.68 28.31 28.31 24700 28.31 down down correct
REW.US ProShares UltraShort Technology 20260318 0 11.56 11.82 11.5 11.82 106100 11.7429 up up correct
REZ.US iShares Trust 20260318 0 87.61 87.78 86.59 86.62 41500 86.62 down down correct
RFCI.US ALPS ETF Trust 20260318 0 22.53 22.545 22.4919 22.4919 8355 22.3265 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260318 0 63.24 63.24 62.5787 62.5787 28672 62.2792 down down correct
RFFC.US RiverFront Dynamic US Flex 20260318 0 67.025 67.025 67.025 67.025 100 66.915
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260318 0 55.65 56.0115 55.39 55.46 14693 55.4487 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260318 0 127.44 127.85 126.6942 126.6942 3945 126.0227 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260318 0 59.015 59.24 58.51 58.54 35821 58.4174 down down correct
RHRX.US Starboard Investment Trust 20260318 0 18.99 18.99 18.882 18.882 400 18.882 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260318 0 30.33 30.39 29.915 29.93 55653 29.7063 down down correct
RHTX.US Starboard Investment Trust 20260318 0 18.75 18.75 18.75 18.75 100 18.75
RIET.US Hoya Capital High Dividend Yield ETF 20260318 0 9.21 9.28 9.17 9.17 112900 9.0893 down down correct
RIGS.US RiverFront Strategic Income Fund 20260318 0 23 23.09 20.62 22.9233 71855 22.7353 down down correct
RINF.US ProShares Inflation Expectations ETF 20260318 0 32.31 32.3103 32.275 32.3103 1660 32.1063 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260318 0 29.36 29.4 29.12 29.12 4500 29.0471 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260318 0 36.1 36.43 36.1 36.36 66900 36.0015 up up correct
RLY.US SSGA Active Trust 20260318 0 36.08 36.1 35.8872 35.92 177666 35.8849 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260318 0 31.47 31.542 31.122 31.21 5800 31.21 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260318 0 71.49 71.86 70.56 70.75 109000 70.75 down up incorrect
RODM.US Lattice Strategies Trust 20260318 0 39.41 39.46 39.02 39.15 131195 39.15 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260318 0 103.77 103.78 101.62 101.62 9600 101.5546 down up incorrect
ROM.US ProShares Trust 20260318 0 86.38 87.28 84.79 84.79 16500 84.7664 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260318 0 48.12 48.2 47.658 47.658 1900 47.4842 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260318 0 60.07 60.07 59.37 59.37 23258 59.1749 down down correct
RPAR.US RPAR Risk Parity ETF 20260318 0 22.59 22.615 22.45 22.4537 23225 22.4383 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260318 0 48.63 49.09 48.48 48.48 388521 48.4626 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260318 0 107.48 107.78 106.45 106.47 65996 105.7856 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260318 0 195.15 195.64 193.39 193.47 12514630 192.6453 down down correct
RSPE.US Invesco Exchange 20260318 0 29.91 29.93 29.671 29.671 1000 29.547 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260318 0 37.88 37.98 37.46 37.46 13873 37.3926 down up incorrect
RVNU.US DBX ETF Trust 20260318 0 24.59 24.7384 24.59 24.71 24290 24.5572 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260318 0 49.6 49.86 49.21 49.21 79750 49.0479 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260318 0 127.17 127.725 126.04 126.05 147030 125.6409 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260318 0 116.53 116.7802 115.41 115.47 166889 115.038 down down correct
RWM.US ProShares Short Russell2000 20260318 0 16.29 16.45 16.2301 16.44 24812070 16.3753 up up correct
RWO.US SPDR Index Shares Funds 20260318 0 47.83 47.88 47.19 47.19 32868 46.9044 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260318 0 105.2 105.43 104.06 104.06 153434 103.4195 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260318 0 28.19 28.2 27.85 27.85 30914 27.6548 down down correct
RXD.US ProShares UltraShort Health Care 20260318 0 9.98 10.13 9.96 10.13 9700 10.1096 up up correct
RXI.US iShares Trust 20260318 0 191.86 191.86 188.55 188.55 7000 188.55 down down correct
RXL.US ProShares Ultra Health Care 20260318 0 46.9 47.01 46.1 46.13 7000 45.9822 down down correct
RYJ.US Invesco Raymond James SB 20260318 0 74.68 74.68 73.9223 73.9223 785 73.9223 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260318 0 56.81 56.82 56.21 56.2113 1738 56.0949 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260318 0 121.946 122.43 120.89 120.89 1603 120.3743 down down correct
SAA.US ProShares Trust 20260318 0 26.64 26.71 26.244 26.244 4883 26.2059 down down correct
SAEF.US Schwab Strategic Trust 20260318 0 27.63 27.63 27.33 27.33 1300 27.3221 down down correct
SBB.US ProShares Short SmallCap600 20260318 0 13.4 13.47 13.4 13.4699 31536 13.3941 up up correct
SBIO.US ALPS ETF Trust 20260318 0 49.97 50.035 49.05 49.08 29200 49.08 down down correct
SCC.US ProShares UltraShort Consumer Services 20260318 0 16.33 16.819 16.125 16.77 59891 16.7216 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260318 0 48.78 48.78 48.247 48.247 200 48.247 down down correct
SCHA.US Schwab U.S. Small 20260318 0 29.15 29.27 28.93 28.93 2537753 28.8924 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260318 0 25.75 25.81 25.49 25.49 10379500 25.4202 down down correct
SCHC.US Schwab Strategic Trust 20260318 0 47.33 47.39 46.64 46.65 464200 46.65 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260318 0 30.89 30.93 30.55 30.58 26352600 30.3235 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260318 0 33.43 33.52 32.97 32.97 2199500 32.97 down down correct
SCHF.US Schwab Strategic Trust 20260318 0 25.09 25.16 24.78 24.81 12566100 24.81 down down correct
SCHG.US Schwab Strategic Trust 20260318 0 30.21 30.3499 29.92 29.94 22294850 29.9033 down down correct
SCHH.US Schwab U.S. REIT ETF 20260318 0 22.44 22.445 22.15 22.15 16849660 22.0309 down down correct
SCHI.US Schwab 5 20260318 0 22.76 22.7799 22.665 22.68 2346706 22.4927 down down correct
SCHJ.US Schwab 1 20260318 0 24.73 24.75 24.685 24.69 240700 24.5085 down down correct
SCHK.US Schwab 1000 ETF 20260318 0 32.17 32.23 31.83 31.85 1553847 31.7601 down down correct
SCHM.US Schwab U.S. Mid 20260318 0 31.31 31.5 31.135 31.14 1015985 31.0642 down down correct
SCHO.US Schwab Short 20260318 0 24.29 24.29 24.26 24.26 2745331 24.1103 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260318 0 26.87 26.89 26.81 26.81 4463670 26.6869 down down correct
SCHQ.US Schwab Long 20260318 0 31.68 31.715 31.5219 31.54 2665805 31.2938 down down correct
SCHR.US Schwab Strategic Trust 20260318 0 25.02 25.03 24.95 24.95 2509292 24.79 down down correct
SCHV.US Schwab Strategic Trust 20260318 0 30.93 30.96 30.6 30.62 6815097 30.4791 down down correct
SCHX.US Schwab U.S. Large 20260318 0 26.36 26.39 26.07 26.09 33915300 26.0162 down down correct
SCHY.US Schwab Strategic Trust 20260318 0 31.76 31.79 31.365 31.39 753900 31.2058 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260318 0 23.31 23.3524 23.235 23.25 1913086 23.0928 down down correct
SCJ.US iShares MSCI Japan Small 20260318 0 98.01 98.33 97.19 97.19 92100 97.19 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260318 0 8.04 8.25 7.88 7.93 47264300 7.93 down down correct
SCRD.US SCRD 20260318 0 41.48 41.48 41.38 41.38 155 41.0149 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260318 0 26.69 27.14 26.69 27.11 99049 27.11 up up correct
SDD.US ProShares UltraShort SmallCap600 20260318 0 11.96 12.0543 11.87 12.0543 1397 11.9702 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260318 0 31.54 31.5899 31.2694 31.2694 1849 31.1317 down down correct
SDIV.US Global X SuperDividend ETF 20260318 0 25.03 25.12 24.81 24.82 583631 24.6332 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260318 0 64.92 64.92 64.32 64.32 15800 63.705 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260318 0 34.55 35.84 34.33 35.78 5655124 35.5437 up up correct
SDP.US ProShares UltraShort Utilities 20260318 0 10.36 10.46 10.3 10.46 9200 10.4316 up up correct
SDS.US ProShares UltraShort S&P500 20260318 0 72.18 73.69 71.89 73.64 3905834 73.2334 up up correct
SDY.US SPDR S&P Dividend ETF 20260318 0 148.15 148.315 146.59 146.64 208917 145.7498 down up incorrect
SEF.US ProShares Short Financials 20260318 0 34.28 34.6 34.12 34.6 58888 34.4888 up down incorrect
SEIX.US Virtus ETF Trust II 20260318 0 23.17 23.18 23.15 23.159 14300 22.9015 down up incorrect
SENT.US AdvisorShares Trust 20260318 0 0.785 0.785 0.775 0.775 334300 0.775 down up incorrect
SFY.US Tidal ETF Trust 20260318 0 129.18 129.31 127.85 127.88 24100 127.88 down up incorrect
SFYF.US SoFi Social 50 ETF 20260318 0 53.16 53.38 52.64 52.64 1700 52.64 down up incorrect
SGDJ.US Sprott Funds Trust 20260318 0 90 90.6 87.44 87.6 80700 87.6 down up incorrect
SGDM.US Sprott Gold Miners ETF 20260318 0 75 75.505 72.91 73.21 156700 73.21 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260318 0 46.31 46.66 46.09 46.13 4673700 46.13 down down correct
SGOV.US iShares Trust 20260318 0 100.54 100.55 100.54 100.55 14135100 100.2573 up up correct
SH.US ProShares Short S&P500 20260318 0 37.16 37.55 37.08 37.53 11088700 37.3529 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260318 0 130.66 130.66 129.6 129.6 1400 129.6 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260318 0 48.12 48.1456 48.025 48.06 634381 47.8482 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260318 0 46.6 46.6 46.6 46.6 100 46.6
SHYG.US iShares Trust 20260318 0 42.31 42.325 42.17 42.18 1779507 41.6875 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260318 0 44.36 44.36 44.22 44.22 25808 43.7038 down down correct
SIFI.US Harbor Scientific Alpha Income 20260318 0 43.36 43.36 43.31 43.31 228 42.9506 down down correct
SIHY.US Harbor ETF Trust 20260318 0 44.88 45.04 44.69 44.79 56800 44.3367 down down correct
SIJ.US ProShares UltraShort Industrials 20260318 0 9.97 10.04 9.805 10.04 23643 10.0132 up up correct
SIL.US Global X Silver Miners ETF 20260318 0 90.64 90.7 87.56 87.87 2936100 87.87 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260318 0 30.17 30.34 29.16 29.26 8377621 29.26 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260318 0 42.407 42.407 42.407 42.407 100 42.346
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260318 0 73 74.11 72.09 72.17 2933600 72.17 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260318 0 52.6 52.6 51.91 51.91 6500 51.6948 down down correct
SIXH.US 6 Meridian Hedged Equity 20260318 0 42.03 42.29 41.88 41.93 7100 41.7722 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260318 0 38.18 38.18 37.923 37.923 300 37.7873 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260318 0 51.286 51.286 51.286 51.286 100 51.1488
SIZE.US iShares MSCI USA Size Factor ETF 20260318 0 161.2 161.2 159.66 159.66 2300 159.66 down down correct
SJB.US ProShares Trust 20260318 0 15.51 15.56 15.4918 15.56 379003 15.5268 up up correct
SJNK.US SPDR Series Trust 20260318 0 25 25.005 24.91 24.93 2771214 24.6382 down down correct
SKF.US ProShares UltraShort Financials 20260318 0 31.25 31.8495 30.9289 31.84 62739 31.7051 up up correct
SLV.US iShares Silver Trust 20260318 0 69.51 70.55 68.66 68.7 46745900 68.7 down down correct
SLX.US VanEck Vectors Steel ETF 20260318 0 90.08 90.08 87.84 88.56 38800 88.56 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260318 0 96.71 97.1 95.89 95.89 141456 95.7065 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260318 0 93.43 93.725 92.76 92.81 166330 92.3874 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260318 0 11.35 11.67 11.34 11.6689 14118 11.6178 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260318 0 3.78 3.78 3.6 3.625 30235 3.5561 down up incorrect
SMLF.US iShares MSCI USA Small 20260318 0 75.38 75.8393 74.89 74.94 187904 74.94 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260318 0 19.15 19.26 19.127 19.127 900 19.127 down up incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260318 0 136.13 136.13 134.7646 134.7646 996 134.0437 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260318 0 50.65 50.65 50.56 50.56 114862 50.3299 down down correct
SMN.US ProShares Trust 20260318 0 11.2197 11.48 11.2 11.48 44658 11.4538 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260318 0 136.09 136.09 136.09 136.09 200 136.09
SNPE.US Xtrackers S&P 500 ESG ETF 20260318 0 61.18 61.24 60.52 60.56 550013 60.4386 down down correct
SOXL.US Direxion Shares ETF Trust 20260318 0 55.03 56.48 54 54.02 75470000 54.02 down down correct
SOXS.US Direxion Shares ETF Trust 20260318 0 38.03 38.735 37.01 38.7 49471925 37.818 up up correct
SOYB.US Teucrium Soybean 20260318 0 24.12 24.22 24.022 24.18 104222 24.18 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260318 0 25.69 25.7399 25.5 25.63 3132523 25.4561 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260318 0 29.06 29.1 28.97 28.98 601000 28.7357 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260318 0 21.68 21.91 21.68 21.91 2800 21.91 up down incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260318 0 37.41 37.446 37.176 37.176 5800 37.0753 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260318 0 9.74 9.85 9.7201 9.85 92235961 9.8003 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260318 0 36.94 36.955 36.719 36.719 3127 36.5226 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20260318 0 46.31 46.39 45.71 45.75 4856000 45.75 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260318 0 47.6 47.78 46.97 47 4280800 47 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260318 0 51.93 51.97 51.17 51.22 233000 50.9843 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260318 0 8.9 8.9699 8.9 8.925 47113 8.8277 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260318 0 76.97 77.16 76.14 76.23 128500 76.23 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260318 0 109.44 110.3 108.78 108.79 63300 108.4516 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260318 0 118.98 120.22 118.27 118.31 270133 118.0706 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260318 0 49.96 49.99 49.37 49.37 1365072 48.9558 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260318 0 76.74 76.94 75.905 75.94 1369102 75.6523 down down correct
SPHY.US SPDR Series Trust 20260318 0 23.35 23.37 23.26 23.27 5141300 22.9978 down down correct
SPIB.US SPDR Series Trust 20260318 0 33.57 33.61 33.49 33.49 9313002 33.2438 down down correct
SPIP.US SPDR Series Trust 20260318 0 26.31 26.32 26.23 26.23 139200 25.9585 down down correct
SPLB.US SPDR Series Trust 20260318 0 22.25 22.3163 22.16 22.16 4904860 21.9593 down down correct
SPLV.US Invesco Exchange 20260318 0 74.74 74.82 73.74 73.76 3463761 73.4876 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260318 0 22.46 22.49 22.39 22.39 556300 22.2499 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260318 0 59.45 59.85 59.08 59.11 3673212 58.9215 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260318 0 117.01 117.43 116.01 116.06 1167477 115.7326 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260318 0 16.01 16.28 15.71 15.74 1221000 15.74 down down correct
SPRE.US Tidal ETF Trust 20260318 0 20.28 20.28 20.02 20.03 27300 19.8982 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260318 0 30.04 30.07 30 30.01 17263461 29.8006 down down correct
SPSK.US Tidal ETF Trust 20260318 0 18.03 18.04 17.96 17.962 69000 17.8583 down down correct
SPSM.US SPDR Series Trust 20260318 0 48.06 48.26 47.705 47.72 2819138 47.5524 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260318 0 28.78 28.805 28.7 28.71 2383379 28.5262 down down correct
SPTL.US SPDR Series Trust 20260318 0 26.48 26.51 26.36 26.36 4224976 26.1752 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260318 0 81.14 81.29 80.29 80.31 1388643 80.0709 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260318 0 29.18 29.19 29.15 29.15 1031557 28.9692 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260318 0 45.4 45.4 45.109 45.109 1200 44.5606 down down correct
SPUS.US Tidal ETF Trust 20260318 0 49.69 49.755 49.13 49.16 705100 49.1098 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260318 0 174.84 174.84 170.95 170.95 48991 170.6238 down up incorrect
SPVM.US Invesco Exchange 20260318 0 69.3 69.319 68.6776 68.6776 18399 68.3065 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260318 0 60.27 60.4 59.8 59.84 16059 59.4994 down up incorrect
SPXE.US ProShares S&P 500 ex 20260318 0 71.7 71.7 70.9159 70.9159 949 70.7376 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260318 0 201.58 202.7976 195.08 195.34 3272722 194.8798 down up incorrect
SPXN.US ProShares S&P 500 ex 20260318 0 72.4486 72.4486 72.4486 72.4486 167 72.2793
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260318 0 38.18 39.385 37.95 39.34 16339660 38.9651 up down incorrect
SPXT.US ProShares S&P 500 ex 20260318 0 103.31 103.38 102.45 102.46 20865 102.0908 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20260318 0 53.45 55.13 53.1499 55.06 6776491 54.6281 up up correct
SPXV.US ProShares S&P 500 ex 20260318 0 73.35 73.35 72.4021 72.4021 1622 72.2171 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260318 0 668.36 669.72 661.19 661.43 82062600 659.6286 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260318 0 40.855 40.855 40.325 40.325 6000 40.2241 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260318 0 45.9 45.9735 45.465 45.48 1904733 45.0219 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260318 0 102.26 102.605 101.255 101.28 3694583 101.1479 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260318 0 57.07 57.15 56.43 56.46 5205123 56.2497 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260318 0 54.63 54.685 54.031 54.045 138555 53.9126 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260318 0 40.08 40.18 39.79 40.08 2463170 39.6133
SRS.US ProShares Trust 20260318 0 44.955 45.942 44.891 45.89 9348 45.6494 up down incorrect
SRTY.US ProShares Trust 20260318 0 40.43 41.62 40.0339 41.59 1539155 41.3053 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260318 0 32.57 32.6023 32.18 32.21 46906 32.21 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20260318 0 28.06 28.49 27.7 28.49 47264 28.3152 up down incorrect
SSO.US ProShares Ultra S&P500 20260318 0 54.85 55.06 53.68 53.73 4096771 53.6137 down down correct
SSPY.US Syntax ETF Trust 20260318 0 89.14 89.14 88.639 88.639 3400 88.639 down down correct
STIP.US iShares 0 20260318 0 103.73 103.785 103.6 103.64 1322821 102.858 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260318 0 34.17 34.17 33.786 33.786 400 33.786 down down correct
STPZ.US PIMCO 1 20260318 0 54.33 54.3599 54.2479 54.26 35404 53.7725 down down correct
SUB.US iShares Short 20260318 0 106.93 106.975 106.895 106.91 333263 106.4567 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260318 0 134.96 135.32 133.77 133.87 30000 133.87 down down correct
SVOL.US Simplify Volatility Premium ETF 20260318 0 16.02 16.138 15.93 15.95 473400 15.3958 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260318 0 31.85 31.9918 31.65 31.65 10374 31.4025 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260318 0 30.755 30.755 30.47 30.47 2700 30.47 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260318 0 11.07 11.3809 11.07 11.3809 7803 11.3556 up up correct
SZNE.US Pacer Funds Trust 20260318 0 35.93 35.93 35.732 35.732 100 35.732 down down correct
TAAG.US Trend Aggregation Growth ETF 20260318 0 0.02 0.02 0.02 0.02 0 0.02
TAGG.US TagLikeMe Corp 20260318 0 42.91 42.96 42.8201 42.83 67275 42.5117 down down correct
TAGS.US Teucrium Commodity Trust 20260318 0 24.48 24.98 24.48 24.98 36773 24.98 up up correct
TAN.US Invesco Exchange 20260318 0 57.21 57.595 56.55 56.58 941843 56.58 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260318 0 50.53 50.5658 50.37 50.43 56451 50.2615 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260318 0 24.14 24.255 24.11 24.24 124304 24.148 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260318 0 34.7 35.04 34.625 35.04 320238 34.8744 up up correct
TBUX.US T. Rowe Price Exchange 20260318 0 49.86 49.86 49.835 49.835 118900 49.4863 down down correct
TBX.US ProShares Trust 20260318 0 27.98 28.069 27.98 28.069 1898 27.9373 up up correct
TCHP.US T. Rowe Price Exchange 20260318 0 45.79 45.855 45.14 45.14 182300 45.14 down down correct
TDSA.US Exchange Listed Funds Trust 20260318 0 0.439 0.448 0.436 0.436 1949840 0.436 down down correct
TDSB.US Exchange Listed Funds Trust 20260318 0 24.819 24.83 24.73 24.732 10100 24.5535 down down correct
TDSC.US Exchange Listed Funds Trust 20260318 0 26.38 26.38 26.19 26.19 10700 26.134 down down correct
TDTF.US FlexShares iBoxx 5 20260318 0 24.35 24.35 24.28 24.3 94366 24.1025 down down correct
TDTT.US FlexShares Trust 20260318 0 24.35 24.37 24.32 24.32 286488 24.1329 down down correct
TDVG.US T. Rowe Price Exchange 20260318 0 45.01 45.04 44.54 44.547 60700 44.4064 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260318 0 57.08 57.37 56.72 56.72 9612 56.72 down down correct
TECL.US Direxion Shares ETF Trust 20260318 0 100.86 102.61 98 98.14 1150200 98.0378 down down correct
TECS.US Direxion Shares ETF Trust 20260318 0 18.49 19.045 18.199 19.03 3049781 18.902 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260318 0 45.32 45.36 44.95 44.95 6600 44.811 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260318 0 45.71 45.7799 45.635 45.64 185338 45.3712 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260318 0 50.57 50.58 50.57 50.57 1326700 50.2648
TGRW.US T. Rowe Price Growth Stock ETF 20260318 0 42.13 42.13 41.71 41.71 3900 41.71 down down correct
THD.US iShares MSCI Thailand ETF 20260318 0 66.51 66.6 65.34 65.47 51000 65.47 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260318 0 61.6 62.413 61.6 61.894 7200 61.894 up up correct
TINT.US ProShares Trust 20260318 0 34.76 34.76 34.76 34.76 100 34.6921
TINY.US ProShares Trust 20260318 0 63.785 63.785 63.315 63.317 700 63.317 down down correct
TIP.US iShares TIPS Bond ETF 20260318 0 111.51 111.56 111.21 111.24 3350700 110.6808 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260318 0 19.34 19.36 19.31 19.31 227858 19.1254 down down correct
TIPZ.US PIMCO ETF Trust 20260318 0 53.66 53.727 53.5827 53.5844 5337 52.9241 down down correct
TLH.US iShares Trust 20260318 0 101.52 101.6 101.055 101.07 1229610 100.3155 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260318 0 94.63 94.64 93.4817 93.4817 14320 93.3484 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260318 0 69.29 69.29 68.31 68.31 4900 68.31 down down correct
TMF.US Direxion Shares ETF Trust 20260318 0 37.36 37.51 36.82 36.86 4696800 36.6315 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260318 0 36.845 37.38 36.7 37.37 946262 36.9969 up up correct
TNA.US Direxion Shares ETF Trust 20260318 0 45.01 45.44 43.6301 43.71 11817560 43.6902 down down correct
TOK.US iShares MSCI Kokusai ETF 20260318 0 134.68 134.68 134.68 134.68 200 134.68
TOLZ.US ProShares Trust 20260318 0 60.76 60.76 60.13 60.13 9493 59.857 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260318 0 39.98 40.015 39.88 39.89 283629 39.5575 down down correct
TOTR.US T. Rowe Price Exchange 20260318 0 40.54 40.54 40.452 40.452 1400 40.1113 down down correct
TPAY.US Managed Portfolio Series 20260318 0 48.95 48.95 48.56 48.56 1400 48.1371 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260318 0 41.35 41.388 40.96 40.993 10000 40.9003 down down correct
TPIF.US Timothy Plan International ETF 20260318 0 36.29 36.33 35.9 35.9 16200 35.6738 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260318 0 29.21 29.21 28.11 28.11 13264 28.0184 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260318 0 42.14 42.2099 41.83 41.83 9137 41.785 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260318 0 42.25 42.25 41.761 42.12 519530 41.7873 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260318 0 33.595 33.595 33.48 33.48 100 33.48 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260318 0 41.93 42 41.48 41.49 230300 41.49 down down correct
TTT.US ProShares Trust 20260318 0 66.46 66.9381 66.195 66.87 9345 66.5491 up up correct
TWM.US ProShares UltraShort Russell2000 20260318 0 31.23 31.87 31.06 31.81 1013273 31.6616 up up correct
TYD.US Direxion Daily 7 20260318 0 25.26 25.28 25.01 25.01 10200 24.8815 down down correct
TYO.US Direxion Daily 7 20260318 0 13.47 13.579 13.4304 13.5686 19061 13.4329 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260318 0 7.18 7.38 7.105 7.37 210654594 7.2984 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260318 0 23.83 23.83 23.07 23.14 10873 23.0774 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260318 0 33.9 33.9 33.28 33.28 1314 33.1553 down down correct
UBT.US ProShares Trust 20260318 0 16.656 16.72 16.53 16.55 29723 16.4743 down down correct
UCC.US ProShares Trust 20260318 0 45.18 45.19 43.9034 43.9034 1487 43.7898 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260318 0 33.09 33.09 32.75 32.975 2500 32.975 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260318 0 42.32 43.2 41.23 42.94 16276300 42.94 up up correct
UCON.US First Trust Exchange 20260318 0 24.97 24.995 24.88 24.89 802854 24.7109 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260318 0 18 18.03 17.94 17.95 186500 17.95 down down correct
UDOW.US ProShares Trust 20260318 0 52.29 52.61 50.26 50.36 5313889 50.215 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260318 0 57.57 57.57 57.014 57.014 2600 57.014 down down correct
UGA.US United States Gasoline Fund LP 20260318 0 102.5 103.39 97.33 101.35 96400 101.35 down down correct
UGE.US ProShares Ultra Consumer Goods 20260318 0 19.34 19.34 18.6 18.61 52161 18.5503 down down correct
UGL.US ProShares Trust II 20260318 0 67.04 68.15 66.45 66.59 3044200 66.59 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260318 0 47.19 47.225 47.06 47.0616 101234 46.8828 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260318 0 68.2831 68.2831 68.2831 68.2831 39 67.9106
UJB.US ProShares Ultra High Yield 20260318 0 77.47 77.47 77.47 77.47 100 76.3508
ULE.US ProShares Trust II 20260318 0 12.58 12.63 12.49 12.51 12400 12.51 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260318 0 40.46 40.48 40.45 40.45 62750 40.1851 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260318 0 95.1315 95.1315 95.1315 95.1315 85 94.9648
UMDD.US ProShares UltraPro MidCap400 20260318 0 26.5 27.17 26.1504 26.1504 6462 26.1109 down down correct
UMI.US USCF Midstream Energy Income Fund 20260318 0 57.88 57.88 57.458 57.52 13100 57.3168 down down correct
UNG.US United States Natural Gas Fund LP 20260318 0 12.19 12.79 12.09 12.67 14101500 12.67 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260318 0 7.24 7.53 7.2 7.47 111963 7.47 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260318 0 105.735 106.37 102.3494 102.47 5114089 102.2401 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260318 0 87.45 87.45 85.5 85.5 600 85.2061 down up incorrect
UPW.US ProShares Ultra Utilities 20260318 0 26.03 26.03 25.58 25.58 30682 25.5078 down up incorrect
URA.US Global X Funds 20260318 0 50.04 50.33 49.04 49.07 2963700 49.07 down up incorrect
URE.US ProShares Ultra Real Estate 20260318 0 64.17 64.17 62.8 62.8067 1129 62.5858 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260318 0 64.03 64.2 62.425 62.55 752600 62.55 down down correct
URTH.US iShares MSCI World ETF 20260318 0 183.77 184.09 181.715 181.77 399731 181.77 down down correct
URTY.US ProShares Trust 20260318 0 52.6 53.08 51 51.09 1018625 51.0054 down down correct
USAI.US Pacer American Energy Independence ETF 20260318 0 46.34 46.522 46.15 46.5062 6454 46.1856 up up correct
USCI.US United States Commodity Index Funds Trust 20260318 0 93.67 95.08 93.67 95.08 15000 95.08 up up correct
USD.US ProShares Ultra Semiconductors 20260318 0 53.32 53.91 52.33 52.37 657555 52.3094 down up incorrect
USDU.US WisdomTree Trust 20260318 0 26.09 26.28 26.09 26.26 141700 26.26 up down incorrect
USFR.US WisdomTree Trust 20260318 0 50.43 50.44 50.42 50.44 5276337 50.1356 up down incorrect
USL.US United States 12 Month Oil Fund LP 20260318 0 49.6 50.5 49.27 50.29 73700 50.29 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260318 0 41.127 41.127 41.127 41.127 100 41.127
USO.US United States Oil Fund LP 20260318 0 121.03 122.87 117.45 121.67 70647800 121.67 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260318 0 61.33 61.45 60.64 60.64 304900 60.64 down up incorrect
USSG.US DBX ETF Trust 20260318 0 61.51 61.55 60.87 60.872 131000 60.7657 down down correct
UST.US ProShares Ultra 7 20260318 0 43.78 43.81 43.5027 43.5027 1787 43.3049 down down correct
USTB.US VictoryShares USAA Core Short 20260318 0 50.72 50.745 50.67 50.67 125637 50.4691 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260318 0 94.05 94.355 93.3526 93.3526 36734 93.157 down down correct
UTES.US ETFis Series Trust I 20260318 0 82.36 83.53 82.36 82.79 257602 82.4694 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260318 0 52.45 52.69 51.36 51.41 78341 51.1204 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260318 0 27.74 27.85 27.7 27.85 4278500 27.85 up up correct
UWM.US ProShares Ultra Russell2000 20260318 0 47.19 47.43 46.21 46.29 537702 46.2196 down down correct
UXI.US ProShares Ultra Industrials 20260318 0 52.7 52.7 51.5575 51.5575 972 51.5069 down down correct
UYG.US ProShares Ultra Financials 20260318 0 72.95 73.416 71.8 71.88 14888 71.6793 down down correct
UYM.US ProShares Ultra Basic Materials 20260318 0 28.06 28.23 27.4674 27.4674 4050 27.398 down down correct
VALQ.US American Century ETF Trust 20260318 0 65.67 65.67 64.99 64.99 17688 64.99 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260318 0 222.4 222.73 219.17 219.17 68299 218.3636 down down correct
VB.US Vanguard Small 20260318 0 264.27 265.6378 262.48 262.55 1020375 261.566 down down correct
VBK.US Vanguard Small 20260318 0 308.54 310.86 306.58 306.74 215868 306.3896 down down correct
VBND.US ETF Series Solutions 20260318 0 43.72 43.72 43.45 43.56 34366 43.3933 down down correct
VBR.US Vanguard Small 20260318 0 217.31 218.3399 215.86 215.93 311224 214.695 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260318 0 14.555 14.6899 14.24 14.4 5289 14.4 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260318 0 29.36 29.36 27.968 27.968 2200 27.968 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260318 0 369.7 371.098 363.17 363.71 41530 362.9901 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260318 0 229.14 229.14 225.18 225.32 135418 224.0872 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260318 0 165.7 166.44 164.97 165.23 964065 164.2851 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260318 0 65.11 65.23 64.23 64.28 14904900 64.1708 down up incorrect
VEGA.US AdvisorShares Trust 20260318 0 49.02 49.06 48.7162 48.7162 1846 48.7162 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260318 0 45.55 45.55 45.03 45.13 720574 45.13 down up incorrect
VEGN.US US Vegan Climate ETF 20260318 0 59.22 59.31 58.578 58.578 22500 58.578 down up incorrect
VEU.US Vanguard FTSE All 20260318 0 76.22 76.46 75.295 75.36 3177182 75.2468 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260318 0 120.26 121.18 119.26 119.34 990113 118.9655 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260318 0 83.53 83.58 82.19 82.26 4248779 81.8769 down down correct
VGT.US Vanguard World Fund 20260318 0 726.21 730.38 719.8 719.85 2521520 89.8878 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260318 0 275.81 275.81 272.385 272.57 276984 271.5645 down down correct
VIDI.US ETF Series Solutions 20260318 0 36.12 36.29 35.81 35.85 22300 35.85 down up incorrect
VIG.US Vanguard Specialized Funds 20260318 0 217.95 218.22 215.09 215.19 1453729 214.3532 down up incorrect
VIOG.US Vanguard S&P Small 20260318 0 124.37 124.86 123.41 123.42 17300 123.1906 down up incorrect
VIOO.US Vanguard Admiral Funds 20260318 0 113.95 114.2 112.94 112.94 72100 112.94 down up incorrect
VIOV.US Vanguard S&P Small 20260318 0 100.54 100.68 99.755 99.78 16131 99.366 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260318 0 320.57 322.52 317.97 318.06 68726 317.2655 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260318 0 217.09 217.635 215.43 215.43 3552 214.5014 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260318 0 49.01 49.01 48.98 49 243461 48.6243 down down correct
VNQ.US Vanguard Specialized Funds 20260318 0 92.97 93.04 91.91 91.96 2838824 90.9877 down down correct
VNSE.US Natixis ETF Trust II 20260318 0 36.701 36.701 36.701 36.701 100 36.697
VO.US Vanguard Mid 20260318 0 292.42 293.48 289.86 289.94 2882820 72.2133 down down correct
VOE.US Vanguard Mid 20260318 0 185.1 185.5 183.39 183.45 238877 182.456 down down correct
VOO.US Vanguard S&P 500 ETF 20260318 0 614.69 615.89 608.13 608.38 14276870 606.4652 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260318 0 425.9909 427.3709 421.8408 421.8808 988288 70.2154 down up incorrect
VOOV.US Vanguard Admiral Funds 20260318 0 205.95 206.11 203.62 203.62 55872 202.6865 down up incorrect
VOT.US Vanguard Mid 20260318 0 267.03 268.47 265.1 265.11 228377 264.5849 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260318 0 187.01 188 185.37 185.42 171874 184.9815 down up incorrect
VPC.US ETFis Series Trust I 20260318 0 15.47 15.55 15.41 15.434 10700 14.8502 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260318 0 99.86 100.41 98.95 98.99 1139400 98.99 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260318 0 202.8 203.16 201.48 201.48 355698 200.1591 down down correct
VRAI.US Virtus Real Asset Income ETF 20260318 0 26.81 26.82 26.703 26.703 1000 26.5656 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260318 0 24.29 24.2934 24.24 24.25 433950 24.0569 down down correct
VSLU.US ETF Opportunities Trust 20260318 0 42.68 42.69 42.3 42.32 26700 42.32 down down correct
VSS.US Vanguard FTSE All 20260318 0 148.33 148.47 146.25 146.29 138600 146.29 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260318 0 141.295 141.68 139.8 139.82 3503263 139.4924 down down correct
VTEB.US Vanguard Tax 20260318 0 50.34 50.35 50.26 50.27 8423256 49.9856 down down correct
VTI.US Vanguard Index Funds 20260318 0 329.41 330 325.895 326.02 3919432 325.0016 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260318 0 198.77 198.935 196.67 196.75 3862099 195.6684 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260318 0 455.08 456.52 449.8801 450.02 6391259 74.9207 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260318 0 64.55 64.56 63.87 63.87 17000 63.87 down down correct
VV.US Vanguard Large 20260318 0 307.39 307.9 304.04 304.13 409269 303.2471 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260318 0 54.88 55.06 54.2 54.21 8065500 54.21 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260318 0 207.81 208.7645 206.115 206.2 319903 205.5455 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260318 0 149.01 149.39 147.4474 147.51 2028854 146.648 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260318 0 40.5 40.84 38.13 38.32 17800 38.229 down down correct
WBIF.US Absolute Shares Trust 20260318 0 31.8 31.89 31.729 31.729 8500 31.729 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260318 0 23.88 23.88 23.74 23.74 12151 23.696 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260318 0 34.66 34.73 34.506 34.506 22500 34.506 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260318 0 33.46 33.52 33.355 33.355 15471 32.9974 down down correct
WDIV.US SPDR Index Shares Funds 20260318 0 77.54 77.54 76.875 76.91 10858 76.4621 down down correct
WEAT.US Teucrium Wheat 20260318 0 22.71 23.23 22.7 23.21 1035000 23.21 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260318 0 19.27 19.75 19.09 19.12 220609 19.1117 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260318 0 26.49 26.72 25.84 26.71 46100 26.5903 up up correct
WIP.US SPDR FTSE International Government Inflation 20260318 0 40.2 40.29 39.52 39.53 61972 39.0926 down down correct
WLTH.US WLTH 20260318 0 7.77 8.18 7.77 8.14 1727200 8.14 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260318 0 39.9144 39.9144 39.9144 39.9144 59 39.7874
WTMF.US WisdomTree Managed Futures Strategy Fund 20260318 0 39.87 40 39.58 39.75 37700 39.75 down down correct
WWJD.US Inspire International ESG ETF 20260318 0 37.29 38.46 36.943 36.945 40900 36.945 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260318 0 272.39 275 270.92 271.04 240766 270.9227 down down correct
XBI.US SPDR S&P Biotech ETF 20260318 0 123.2 123.35 121.06 121.11 9336100 121.11 down down correct
XCEM.US Columbia EM Core ex 20260318 0 42 42.14 41.38 41.38 153800 41.38 down down correct
XCLR.US Global X S&P 500® Collar 95 20260318 0 26.18 26.18 25.97 25.97 8400 25.97 down down correct
XDIV.US Metaurus Equity Component Trust 20260318 0 27.19 27.2 26.878 26.878 15000 26.878 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260318 0 114.15 115.12 112.92 113.57 128650 113.2444 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260318 0 101.22 102.005 99.47 99.59 1693285 99.2894 down down correct
XHE.US SPDR Series Trust 20260318 0 80.98 80.98 79.68 79.69 31700 79.69 down down correct
XHS.US SPDR Series Trust 20260318 0 103 103 102.73 102.73 20400 102.6872 down down correct
XITK.US SPDR Series Trust 20260318 0 154.43 154.43 152.205 152.205 1900 152.205 down down correct
XLB.US Materials Select Sector SPDR Fund 20260318 0 49.18 49.275 48.48 48.48 16432439 48.2651 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260318 0 114.66 115.16 113.61 113.66 7022000 113.2985 down down correct
XLE.US The Select Sector SPDR Trust 20260318 0 58.74 58.97 58.43 58.43 42908020 58.0505 down down correct
XLF.US Financial Select Sector SPDR Fund 20260318 0 49.37 49.71 48.92 48.97 49239100 48.7196 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260318 0 56.15 56.32 55.52 55.54 3259000 55.4443 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260318 0 166.17 167.17 165.06 165.18 11872800 164.7172 down down correct
XLK.US Technology Select Sector SPDR Fund 20260318 0 139.31 140.07 137.93 137.96 12634540 137.7887 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260318 0 84.01 84.03 82.6 82.64 19412700 82.1774 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260318 0 42.55 42.585 41.99 42.02 6351100 41.7394 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260318 0 59.47 59.55 59 59.01 62700 58.9393 down down correct
XLU.US The Select Sector SPDR Trust 20260318 0 46.95 47.15 46.73 46.73 31063490 46.4056 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260318 0 148.72 149.05 147.01 147.14 15565400 146.5376 down down correct
XLY.US The Select Sector SPDR Trust 20260318 0 112.5 112.99 110.435 110.57 10979170 110.3483 down down correct
XME.US SPDR Series Trust 20260318 0 108.88 109.475 107.75 107.91 2106550 107.8432 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260318 0 102.94 103.49 102.39 102.39 186100 102.2398 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260318 0 64.62 64.63 63.948 64.04 32617 63.4602 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260318 0 145.61 146.94 144.86 144.88 221600 144.6217 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260318 0 64.62 64.79 64.11 64.11 40600 63.6993 down down correct
XNTK.US SPDR NYSE Technology ETF 20260318 0 269.69 270.88 266.73 266.73 41183 266.6328 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260318 0 170.56 173.87 170.56 173.36 5627494 172.6661 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260318 0 58.1864 58.1864 58.1864 58.1864 0 58.1864
XPH.US SPDR Series Trust 20260318 0 53.96 53.96 53.05 53.07 32183 53.0086 down down correct
XPND.US First Trust Exchange 20260318 0 33.945 33.945 33.51 33.51 15300 33.5001 down down correct
XPP.US ProShares Ultra FTSE China 50 20260318 0 23.5 23.58 22.89 23.15 10584 23.0301 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260318 0 17.5 17.5 17.29 17.324 35400 16.9662 down down correct
XRT.US SPDR S&P Retail ETF 20260318 0 79.72 80.35 78.95 78.99 5850660 78.7771 down up incorrect
XSD.US SPDR Series Trust 20260318 0 332.16 333.9499 328.77 328.77 19777 328.5866 down up incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260318 0 47.5299 47.5299 47.02 47.02 29651 46.713 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260318 0 75.82 76.02 75.09 75.11 198000 74.9888 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20260318 0 41.36 41.45 40.73 40.77 291716 40.7199 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260318 0 58.46 58.65 58.13 58.22 37200 57.9239 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260318 0 150.52 151.62 149.5 149.51 62300 149.51 down up incorrect
XTL.US SPDR Series Trust 20260318 0 191.48 192.83 188.12 188.12 38600 187.4665 down down correct
XTN.US SPDR S&P Transportation ETF 20260318 0 89.58 90.11 89.04 89.16 8800 88.958 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260318 0 22.498 22.498 22.498 22.498 100 22.498
XYLD.US Global X Funds 20260318 0 40.17 40.25 39.76 39.76 1027900 39.0198 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260318 0 27.09 27.1 26.795 26.795 11200 26.5081 down down correct
YANG.US Direxion Shares ETF Trust 20260318 0 28.02 28.965 27.84 28.94 1129691 28.6969 up up correct
YCL.US ProShares Ultra Yen 20260318 0 18.211 18.27 18.13 18.13 34770 18.13 down up incorrect
YCS.US ProShares UltraShort Yen 20260318 0 53.5 53.74 53.4 53.73 30700 53.73 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260318 0 35.48 35.64 34.19 34.23 2477739 34.1654 down up incorrect
YLD.US Principal Exchange 20260318 0 18.9 18.91 18.83 18.85 119384 18.6227 down up incorrect
YOLO.US AdvisorShares Trust 20260318 0 2.76 2.84 2.75 2.76 12600 2.76
YXI.US ProShares Short FTSE China 50 20260318 0 21.35 21.65 21.285 21.65 1629 21.5654 up down incorrect
YYY.US Amplify ETF Trust 20260318 0 11.34 11.34 11.2435 11.26 234607 11.0197 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260318 0 21.9 21.9 21.732 21.732 900 21.732 down up incorrect
ZIG.US ETF Series Solutions 20260318 0 38.33 38.48 38.234 38.234 11100 38.234 down up incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260318 0 64.72 64.88 64.255 64.31 591998 63.4862 down down correct
ZSL.US ProShares Trust II 20260318 0 22.88 23.47 22.25 23.39 12674400 23.39 up up correct
ZZZ.US TEST TICKER FOR UTP 20260318 0 27.7 27.7 27.3924 27.3924 1393 27.3909 down down correct

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