CollectAI

close-nyse_etfs

2026/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260320 0 24.955 25 24.92 24.94 4800 24.7462 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260320 0 45.96 46.01 44.16 44.4 6974000 44.4 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260320 0 37.485 37.485 37.215 37.295 10800 37.295 down up incorrect
ACES.US ALPS Clean Energy ETF 20260320 0 33.61 33.62 32.07 32.29 242507 32.29 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260320 0 39.56 39.58 39 39 3200 39 down up incorrect
ACVF.US ETF Opportunities Trust 20260320 0 48.05 48.05 47.33 47.467 3200 47.3948 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260320 0 17.63 17.677 17.51 17.56 15300 17.56 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260320 0 25.37 25.39 24.445 24.59 64310 24.59 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260320 0 38.785 38.785 38.07 38.21 35600 38.1609 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260320 0 35.56 35.56 34.615 34.8 29900 34.745 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260320 0 32.3 32.41 31.865 32.031 83700 31.9918 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260320 0 99.14 99.165 98.66 98.66 14458780 97.998 down down correct
AGGY.US WisdomTree Trust 20260320 0 43.59 43.61 43.335 43.36 89072 43.0285 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260320 0 26.675 26.98 26.29 26.587 20500 26.587 down down correct
AGQ.US ProShares Trust II 20260320 0 108.24 109.27 97.25 98.15 6814600 98.15 down down correct
AGZ.US iShares Agency Bond ETF 20260320 0 109.46 109.49 108.75 109.33 15723 108.6778 down down correct
AHYB.US American Century ETF Trust 20260320 0 45.92 45.92 45.74 45.74 2200 45.4899 down down correct
AIEQ.US AI Powered Equity ETF 20260320 0 43.46 43.73 42.97 43.087 4500 43.087 down down correct
ALTL.US Pacer Funds Trust 20260320 0 43.96 43.98 43.3917 43.3917 7570 43.3917 down down correct
AMAX.US Starboard Investment Trust 20260320 0 7.72 7.76 7.68 7.68 14700 7.5291 down down correct
AMLP.US ALPS ETF Trust 20260320 0 53.17 53.5 52.73 52.86 2292100 52.86 down down correct
AMOM.US QRAFT AI 20260320 0 48.85 48.85 47.457 47.457 3500 47.457 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260320 0 22.04 22.04 21.889 21.889 4500 21.889 down down correct
AMZA.US InfraCap MLP ETF 20260320 0 46.2 46.76 45.4095 45.91 48663 45.5572 down down correct
ANEW.US ProShares Trust 20260320 0 45.282 45.282 45.282 45.282 100 45.2382
AOA.US iShares Trust 20260320 0 88.33 88.45 86.7958 87.13 194791 86.8599 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260320 0 39.89 39.89 39.475 39.52 252094 39.4015 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260320 0 47.46 47.46 46.79 46.87 252097 46.5644 down down correct
AOR.US iShares Trust 20260320 0 64.47 64.47 63.4 63.57 435755 63.2666 down down correct
ARB.US AltShares Trust 20260320 0 29.32 29.32 29.18 29.28 3800 29.28 down down correct
ARGT.US Global X Funds 20260320 0 87.7 87.7 84.93 85.55 280500 85.55 down down correct
ARKF.US ARK ETF Trust 20260320 0 40.04 40.04 38.94 39.33 139900 39.33 down down correct
ARKK.US ARK ETF Trust 20260320 0 70.795 70.91 68.325 69.15 14990060 69.15 down down correct
ARKW.US ARK Next Generation Internet ETF 20260320 0 127.09 127.09 123.39 124.37 109700 124.37 down down correct
ASEA.US Global X Funds 20260320 0 19.28 19.345 19 19.005 29957 19.005 down up incorrect
ASHR.US DBX ETF Trust 20260320 0 32.72 32.75 32.32 32.37 7058600 32.37 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260320 0 40.35 40.38 39.9 40.1 13200 40.1 down up incorrect
ATFV.US Alger 35 ETF 20260320 0 32.2 32.25 31.63 31.89 24500 31.89 down up incorrect
AUSF.US Global X Funds 20260320 0 47.94 47.96 47.3 47.37 31000 47.37 down up incorrect
AVDE.US American Century ETF Trust 20260320 0 83.68 83.68 81.13 81.59 1947200 81.59 down down correct
AVDV.US American Century ETF Trust 20260320 0 98.14 98.14 94.92 95.46 1287400 95.46 down down correct
AVEM.US American Century ETF Trust 20260320 0 81.04 81.06 78.81 79.02 2438500 79.02 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260320 0 60.28 60.28 58.64 58.85 138700 58.85 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260320 0 41.46 41.46 41.26 41.265 276800 41.106 down down correct
AVIV.US Avantis International Large Cap 20260320 0 73.37 73.37 71.4 71.76 61300 71.76 down down correct
AVLV.US American Century ETF Trust 20260320 0 80.38 80.5 79.2 79.65 657000 79.65 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260320 0 46.2 46.2 45.825 45.825 8600 45.6802 down down correct
AVRE.US AVRE 20260320 0 44.87 44.89 43.58 43.65 55300 43.65 down down correct
AVSF.US American Century ETF Trust 20260320 0 46.68 46.69 46.6 46.63 55800 46.4381 down down correct
AVUS.US American Century ETF Trust 20260320 0 111.47 111.48 109.381 109.99 596700 109.99 down down correct
AVUV.US American Century ETF Trust 20260320 0 107.36 107.63 105.36 106.08 1460900 106.08 down down correct
AWAY.US ETFMG Travel Tech ETF 20260320 0 16.07 16.07 15.855 15.855 4900 15.855 down down correct
BAB.US Invesco Exchange 20260320 0 27.05 27.05 26.77 26.78 142436 26.5958 down down correct
BAR.US GraniteShares Gold Trust 20260320 0 45.91 45.94 44.11 44.34 1058708 44.34 down down correct
BATT.US Amplify ETF Trust 20260320 0 14.19 14.195 13.68 13.74 57900 13.74 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260320 0 40.26 40.75 39.46 39.6 15147 39.6 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260320 0 107.83 107.83 106.06 106.65 4309 106.4267 down down correct
BBP.US ETFis Series Trust I 20260320 0 82.05 82.05 79.9 80.148 2800 80.148 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260320 0 74.82 74.82 73.3003 73.3003 1339 73.1376 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260320 0 35.91 36.05 35.74 35.88 39614 35.88 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260320 0 23.95 24.065 23.78 23.88 4014300 23.88 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260320 0 19.928 19.928 19.928 19.928 100 18.9336
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260320 0 14.8216 14.8216 14.8216 14.8216 23 14.3805
BDRY.US ETF Managers Group Commodity Trust I 20260320 0 10.1077 10.369 9.9713 10.01 164155 10.01 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260320 0 31.4373 31.4373 31.4373 31.4373 23 31.4373
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260320 0 61.64 66.75 61.64 65.59 78100 65.59 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260320 0 18.1 18.1 17.66 17.765 13600 17.765 down down correct
BFOR.US Barron's 400 ETF 20260320 0 82.74 82.74 81.45 81.66 14000 81.66 down down correct
BIBL.US Northern Lights Fund Trust IV 20260320 0 47.56 47.67 46.3901 46.84 69199 46.6409 down down correct
BIGY.US ETF Series Solutions 20260320 0 48.52 48.56 48.261 48.34 7200 47.836 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260320 0 91.57 91.57 91.56 91.57 14839100 91.0376
BILS.US SPDR Series Trust 20260320 0 99.34 99.35 99.34 99.34 491500 98.7612
BITO.US ProShares Bitcoin Strategy ETF 20260320 0 9.71 9.71 9.55 9.67 154506200 9.6494 down down correct
BITQ.US Exchange Traded Concepts Trust 20260320 0 20.75 20.94 19.96 20.38 263600 20.38 down down correct
BIV.US Vanguard Intermediate 20260320 0 77.04 77.06 76.6901 76.7 2818554 76.1498 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260320 0 12.91 12.99 12.66 12.7 4493663 12.2218 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260320 0 42.06 42.06 41.8 41.86 2276900 41.5507 down down correct
BKEM.US BNY Mellon ETF Trust 20260320 0 79.95 79.95 77.92 77.98 2200 77.98 down down correct
BKF.US iShares MSCI BRIC ETF 20260320 0 40.46 40.46 39.65 39.67 69000 39.67 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260320 0 46.99 47.26 46.99 47.06 56100 46.3682 up up correct
BKIE.US BNY Mellon International Equity ETF 20260320 0 92.38 92.6 89.765 90.13 92100 89.3939 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260320 0 126.07 126.07 123.769 124.45 158500 124.0342 down down correct
BKLN.US Invesco Exchange 20260320 0 20.53 20.57 20.47 20.49 25075430 20.271 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260320 0 109.77 109.94 107.725 108.02 9800 107.5078 down down correct
BKSE.US BNY Mellon ETF Trust 20260320 0 113.01 113.01 110.405 110.9669 3098 110.6386 down down correct
BKUI.US BNY Mellon ETF Trust 20260320 0 49.73 49.75 49.71 49.75 1842700 49.4466 up up correct
BLES.US Northern Lights Fund Trust IV 20260320 0 44 44.01 43.23 43.29 5801 43.1998 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260320 0 52.26 52.41 50.7 51.45 250300 51.45 down down correct
BLV.US Vanguard Long 20260320 0 68.74 68.7802 67.865 67.93 1270763 67.3786 down down correct
BMED.US BlackRock Future Health ETF 20260320 0 28.34 28.475 28.035 28.118 1000 28.118 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260320 0 22.105 22.12 22.062 22.095 17024 22.0248 down down correct
BNDD.US BNDD 20260320 0 98.695 98.695 98.695 98.695 100 98.1019
BNKD.US MicroSectors U.S. Big Banks Index 20260320 0 60.56 60.56 59.787 59.787 700 59.787 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260320 0 24.64 25.25 24.25 24.84 13300 24.84 up up correct
BNO.US United States Brent Oil Fund LP 20260320 0 51.95 53.54 51.61 52.92 9574200 52.92 up up correct
BOAT.US SonicShares Global Shipping ETF 20260320 0 41.06 41.06 39.38 39.62 47700 39.1969 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260320 0 17.65 18.47 17.61 18.15 11689500 18.15 up up correct
BOND.US PIMCO Active Bond Exchange 20260320 0 92.23 92.24 91.6836 91.69 448666 90.9465 down down correct
BOUT.US Innovator ETFs Trust 20260320 0 38.62 38.63 38.56 38.63 600 38.63 up up correct
BRF.US VanEck Vectors ETF Trust 20260320 0 16.71 16.73 16.46 16.5 7700 16.5 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260320 0 98.48 98.55 92.57 93.83 70635 93.6031 down down correct
BSV.US Vanguard Short 20260320 0 78.21 78.25 78.08 78.13 3481198 77.6065 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260320 0 13.94 14.22 13.8958 14.15 906772 14.15 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260320 0 53.63 53.64 53.04 53.3 4400 53.3 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260320 0 20.59 20.59 18.8 19.31 2154800 19.31 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260320 0 30.37 30.37 29.33 29.67 158500 29.67 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260320 0 22.02 22.12 21.9 21.92 362102 21.8318 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260320 0 27.1 27.1419 26.9001 26.91 41394 26.817 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260320 0 22.51 22.51 22.35 22.36 55183 22.258 down up incorrect
BZQ.US ProShares Trust 20260320 0 11.58 12.22 11.58 12.0794 37326 11.9416 up down incorrect
CANE.US Teucrium Sugar 20260320 0 10.37 10.55 10.34 10.45 724330 10.45 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260320 0 31 31.11 30.64 30.66 26550 30.5845 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260320 0 23.265 23.34 23.2001 23.26 7635 23.1996 down down correct
CBSE.US Listed Funds Trust 20260320 0 41.805 41.805 40.422 40.422 1500 40.422 down down correct
CCOR.US Core Alternative ETF 20260320 0 25.98 25.985 25.95 25.968 1700 25.968 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260320 0 46.56 46.58 44.16 44.32 1916400 44.32 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260320 0 17.48 17.48 17.343 17.343 200 17.0988 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260320 0 18.8 19 18.8 18.87 6200 18.87 up up correct
CGW.US Invesco Exchange 20260320 0 62.68 62.95 61.51 61.75 39500 61.75 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260320 0 20.86 20.86 20.02 20.19 152945 20.0983 down down correct
CHGX.US ETF Series Solutions 20260320 0 27.2 27.2 26.81 26.9153 2506 27.1263 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260320 0 19.68 19.68 19.32 19.38 15600 19.38 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260320 0 22.7601 22.82 22.42 22.4316 8603 22.4316 down down correct
CMBS.US iShares Trust 20260320 0 48.77 49 48.7379 48.8303 26112 48.5327 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260320 0 58.77 59.09 58.52 58.89 48787 58.89 up down incorrect
CMF.US iShares Trust 20260320 0 57.23 57.23 56.795 56.805 894438 56.5256 down up incorrect
CNBS.US Amplify ETF Trust 20260320 0 23.47 23.5 22.04 22.186 8000 22.186 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260320 0 92.68 93.19 89.3 90.05 11700 89.993 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260320 0 46.14 46.14 45.22 45.42 66962 45.42 down up incorrect
COM.US Direxion Shares ETF Trust 20260320 0 33.83 33.83 33.63 33.65 249923 33.4475 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260320 0 25.8403 26 25.6901 25.895 30936 25.895 up up correct
COPX.US Global X Copper Miners ETF 20260320 0 71.21 72.31 68.49 69.08 5274500 69.08 down down correct
CORN.US Teucrium Commodity Trust 20260320 0 18.66 18.8 18.58 18.8 2818300 18.8 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260320 0 96.64 96.695 96.0389 96.075 77790 95.3128 down down correct
CPER.US United States Copper Index Fund LP 20260320 0 33.11 33.18 32.31 32.35 1257900 32.35 down up incorrect
CQQQ.US Invesco China Technology ETF 20260320 0 47.43 47.43 45.95 46.11 1244600 46.11 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260320 0 48.7 48.72 47.76 47.76 279674 47.76 down up incorrect
CRBN.US iShares Trust 20260320 0 223.72 223.72 219.71 219.74 10635 219.74 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260320 0 13.03 13.03 12.5 12.84 9100 12.84 down up incorrect
CSD.US Invesco S&P Spin 20260320 0 113.13 113.13 109.18 109.74 4900 109.74 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260320 0 35.65 36.02 34.79 34.853 800 34.853 down down correct
CURE.US Direxion Shares ETF Trust 20260320 0 91.15 91.7 87.9509 89.05 41049 88.7702 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260320 0 27.44 27.61 26.99 27.19 9500 27.19 down down correct
CVY.US Invesco Zacks Multi 20260320 0 26.87 26.87 26.68 26.6934 4304 26.4704 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260320 0 93.88 94.145 91.35 91.98 1086866 91.7642 down down correct
CWEB.US Direxion Shares ETF Trust 20260320 0 27.56 27.72 26.48 26.61 732141 26.3817 down down correct
CWI.US SPDR MSCI ACWI ex 20260320 0 36.42 36.42 35.3 35.51 389000 35.51 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260320 0 65.031 65.031 64.61 64.64 6530 64.64 down down correct
CZA.US Invesco Zacks Mid 20260320 0 109.12 109.18 107.12 107.44 4600 107.44 down down correct
DAT.US ProShares Big Data Refiners ETF 20260320 0 35.895 35.895 35.249 35.249 800 35.249 down down correct
DBA.US Invesco DB Multi 20260320 0 26.85 26.93 26.79 26.85 1557000 26.85
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260320 0 42.26 42.26 41.26 41.3809 5648 41.3809 down down correct
DBB.US Invesco DB Multi 20260320 0 22.76 22.79 22.26 22.34 1901900 22.34 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260320 0 28.92 29.14 28.74 28.94 1959900 28.94 up up correct
DBE.US Invesco DB Energy Fund 20260320 0 29.9 30.73 29.73 30.39 87700 30.39 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260320 0 48.66 48.75 47.29 47.54 744000 47.54 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260320 0 33.82 33.99 33.45 33.45 2700 33.45 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260320 0 47.81 47.86 46.5 46.75 54900 46.75 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260320 0 54.31 54.35 52.83 52.984 4300 52.984 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260320 0 100.44 100.44 97.35 97.59 9700 97.59 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260320 0 30.27 30.3 29.81 29.81 1134400 29.6927 down down correct
DBO.US Invesco DB Oil Fund 20260320 0 20.71 21.14 20.62 20.8 1839800 20.8 up up correct
DBP.US Invesco DB Precious Metals Fund 20260320 0 108.86 108.86 104.69 105.05 19576 105.05 down down correct
DDM.US ProShares Ultra Dow30 20260320 0 51.33 51.66 50.18 50.74 241872 50.5882 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260320 0 21.47 21.47 21.3 21.35 219000 21.1913 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260320 0 36.64 36.653 36.64 36.653 100 36.653 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260320 0 36.14 36.14 35.6999 35.6999 802 35.4818 down down correct
DEM.US WisdomTree Trust 20260320 0 48.99 48.99 48.0624 48.19 647904 47.9615 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260320 0 35.26 35.2851 34.64 34.8 134950 34.6688 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260320 0 59.51 59.585 58.5875 58.8172 8526 58.8172 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260320 0 65.07 65.12 64.441 64.7308 20086 64.4654 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260320 0 39.03 39.03 38.285 38.5 3936900 38.4033 down up incorrect
DFAE.US Dimensional ETF Trust 20260320 0 34.04 34.09 33.145 33.24 2541500 33.1885 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260320 0 38.61 38.61 37.47 37.65 2183224 37.5503 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260320 0 70.31 70.38 68.82 69.24 787900 69.0785 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260320 0 61 61.155 59.935 60.34 532900 60.1363 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260320 0 45.47 45.48 44.66 44.9 834880 44.7913 down down correct
DFCF.US Dimensional ETF Trust 20260320 0 42.3 42.33 42.08 42.09 1751200 41.7881 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260320 0 70.95 70.95 69.215 69.555 14414 69.5256 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260320 0 71.55 72.6 65.39 67.28 258676 67.2405 down down correct
DFIP.US Dimensional ETF Trust 20260320 0 41.87 41.87 41.68 41.7 68900 41.6011 down down correct
DFIV.US DFIV 20260320 0 51.92 51.99 50.52 50.8 2593500 50.7009 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260320 0 100.56 100.56 97.66 98.17 44900 98.17 down down correct
DFNM.US Dimensional ETF Trust 20260320 0 48.28 48.28 48.06 48.06 165700 47.8282 down down correct
DFSD.US Dimensional ETF Trust 20260320 0 47.9 47.917 47.8 47.81 598600 47.516 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260320 0 71.72 71.72 70.34 70.74 1868600 70.573 down down correct
DGP.US DB Gold Double Long ETN 20260320 0 180.81 181.62 166.32 166.32 81700 166.32 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260320 0 69.51 69.72 68.681 68.95 4409300 68.95 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260320 0 59.9 59.99 58.64 58.76 178747 58.5659 down down correct
DGT.US SPDR Series Trust 20260320 0 168.56 168.56 164.95 165.55 13538 165.018 down down correct
DGZ.US DB Gold Short ETN 20260320 0 5.18 5.36 4.951 5.1155 23960 5.1155 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260320 0 107.03 107.22 105.9504 106.14 89828 105.3732 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260320 0 458.73 460.57 453.542 455.89 10543330 455.6964 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260320 0 18.11 18.11 17.98 17.995 24439 17.8394 down down correct
DIG.US ProShares Ultra Oil & Gas 20260320 0 62.62 64.1699 62.1 62.19 96255 61.9971 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260320 0 81.57 81.57 79.53 79.9346 3452 79.8764 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260320 0 19 19.04 18.57 18.63 199397 18.5243 down down correct
DIVO.US Amplify ETF Trust 20260320 0 44.725 44.78 44.215 44.34 1289100 43.9845 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260320 0 30.45 30.45 30.02 30.02 700 30.02 down down correct
DIVZ.US Listed Funds Trust 20260320 0 37.18 37.18 36.83 36.843 43300 36.6984 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260320 0 59.62 59.895 59.18 59.35 146341 58.959 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260320 0 47.25 47.64 47.03 47.34 98400 47.34 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260320 0 89.1 89.255 87.87 88.17 217024 87.855 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260320 0 81.3 81.515 79.43 79.644 31618 79.4833 down down correct
DNL.US WisdomTree Global ex 20260320 0 40.45 40.55 39.32 39.37 32432 39.3507 down down correct
DOG.US ProShares Short Dow30 20260320 0 24.75 25.035 24.66 24.91 8619275 24.8038 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260320 0 67.72 67.84 65.87 66.2007 21306 66.0008 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260320 0 51.95 51.95 51.04 51.28 93500 51.0164 down down correct
DOO.US WisdomTree International Dividend ex 20260320 0 62.66 62.66 60.02 61.62 529200 61.4742 down down correct
DPST.US Direxion Shares ETF Trust 20260320 0 87.89 88.6 84.65 86.7 454935 86.3263 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260320 0 4.5 4.55 4.3 4.45 38141200 4.4205 down down correct
DRN.US Direxion Shares ETF Trust 20260320 0 9.23 9.24 8.27 8.37 1114277 8.3211 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260320 0 23.69 26.3499 23.69 26.13 267141 25.874 up up correct
DSCF.US Discipline Fund ETF 20260320 0 24.18 24.18 24.1102 24.1102 289 24.0191 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260320 0 122.93 122.93 120.46 121.16 113600 121.16 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260320 0 57.91 58.065 57.3 57.59 70968 57.4065 down down correct
DSTX.US ETF Series Solutions 20260320 0 31.32 31.33 30.983 30.983 800 30.9142 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260320 0 86.04 86.1353 84.84 85.01 14881 84.6862 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260320 0 44.085 44.17 43.75 43.91 4400 43.91 down down correct
DTH.US WisdomTree International High Dividend Fund 20260320 0 53.41 53.41 52.0881 52.3161 67148 52.1547 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260320 0 18.09 18.265 17.6499 18.26 169295 18.1705 up up correct
DUSL.US Direxion Shares ETF Trust 20260320 0 77.6099 77.6099 72.01 73.1164 10042 73.0159 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260320 0 64.57 71.87 64.57 69.63 1075197 68.7933 up up correct
DVYE.US iShares Inc. 20260320 0 33.63 33.63 33.01 33.14 225800 33.14 down down correct
DWM.US WisdomTree International Equity Fund 20260320 0 69.225 69.36 67.41 67.678 20430 67.5178 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260320 0 33.18 33.18 32.57 32.5784 3231 32.4755 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20260320 0 45.37 45.37 44.39 44.5 35908 44.285 down up incorrect
DXD.US ProShares Trust 20260320 0 22.56 23.06 22.395 22.84 2880488 22.7254 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260320 0 155.76 155.95 151.1 151.46 358800 151.46 down up incorrect
DYLD.US Two Roads Shared Trust 20260320 0 22.39 22.39 22.37 22.37 700 22.2349 down up incorrect
DYNF.US BlackRock ETF Trust 20260320 0 58.9 58.9 57.791 58.16 6356500 58.16 down up incorrect
DZZ.US DB Gold Double Short ETN 20260320 0 3.1 3.1 2.83 2.98 37600 2.98 down up incorrect
EAGG.US iShares Trust 20260320 0 47.48 47.4834 47.25 47.28 333452 46.9648 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260320 0 30.16 30.16 30.063 30.063 2200 30.063 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260320 0 34.84 34.84 33.9352 33.9352 800 33.9352 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260320 0 26.35 26.35 26.05 26.066 700 26.066 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260320 0 49.125 49.15 48.9398 48.9398 1171 48.9398 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260320 0 20.7 20.7 20.53 20.55 508093 20.3483 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260320 0 37.2998 37.2998 36.88 36.88 40828 36.6972 down down correct
ECNS.US iShares Trust 20260320 0 32.54 32.54 32.15 32.26 30900 32.26 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260320 0 28.88 28.9 28.17 28.28 11000 28.28 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260320 0 57.99 58.05 53.2 53.87 206047 53.5222 down down correct
EDIV.US SPDR Index Shares Funds 20260320 0 39.5 39.5499 38.86 38.98 137876 38.6675 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260320 0 24.2 24.37 24.2 24.37 5800 24.37 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260320 0 40.53 40.545 40.125 40.189 12242 40.06 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260320 0 65.3 65.35 64.05 64.19 6818425 63.4348 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260320 0 30.39 32.68 30.38 32.36 458100 32.0817 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260320 0 28.01 28.01 27.47 27.47 144740 27.21 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260320 0 56.95 57.01 55.44 55.64 78534200 55.64 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260320 0 17.13 17.13 17.05 17.09 1800 17.038 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260320 0 69.78 69.78 67.77 68.12 34900 68.12 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260320 0 44.06 44.06 43.375 43.375 5900 43.375 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260320 0 56.85 56.85 55.93 56.41 15813 56.304 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260320 0 82.6 83.63 80.6401 81.0953 11819 80.7594 down down correct
EEV.US ProShares Trust 20260320 0 17.2 17.95 17.13 17.84 61462 17.8172 up up correct
EFA.US iShares MSCI EAFE ETF 20260320 0 96.13 96.13 93.08 93.59 45493400 93.59 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260320 0 49.33 49.33 47.86 48.1113 15176 48.1113 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260320 0 63.9 63.9 62.75 63.1 12900 62.937 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260320 0 63.15 63.15 58.1401 59.3687 33066 59.192 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260320 0 9.08 9.59 9.03 9.4828 70215 9.4517 up up correct
EFZ.US ProShares Short MSCI EAFE 20260320 0 12.78 13.155 12.765 13.1 508761 13.0695 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20260320 0 15.32 15.32 15.09 15.12 403000 15.12 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260320 0 118.66 118.77 116.8 117.08 6200 116.303 down up incorrect
EIRL.US iShares Trust 20260320 0 67.6 67.63 65.85 66.1 7200 66.1 down up incorrect
EIS.US iShares MSCI Israel ETF 20260320 0 122.85 122.85 119.57 120.18 89000 120.18 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260320 0 33.66 33.69 33.32 33.38 22500 33.38 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260320 0 29.831 29.831 29.52 29.61 55100 29.61 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260320 0 27.98 28.36 27.43 27.925 34922 27.6428 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260320 0 23.52 23.556 23.16 23.23 31500 23.0062 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260320 0 24.85 24.85 24.59 24.61 56000 24.376 down down correct
EMLC.US VanEck Vectors ETF Trust 20260320 0 25.13 25.145 24.92 24.93 8120875 24.6567 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260320 0 43.93 44.08 42.94 43.16 420336 42.8663 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260320 0 33.38 33.38 32.586 32.71 14078 32.6318 down up incorrect
EMNT.US EMNT 20260320 0 98.81 99.4 98.81 98.81 16700 98.2117
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260320 0 32.95 32.99 32.3 32.38 53900 32.38 down up incorrect
EMTY.US ProShares Trust 20260320 0 12.105 12.195 12.105 12.1751 1853 12.1031 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260320 0 38.19 38.5 37.88 37.94 164404 37.94 down up incorrect
EOCT.US Innovator ETFs Trust 20260320 0 31.85 31.85 31.625 31.625 1600 31.625 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260320 0 24.62 24.69 24.23 24.23 167100 24.23 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260320 0 41.13 41.23 40.36 40.44 1202300 40.44 down down correct
EPOL.US iShares Trust 20260320 0 35.07 35.12 34.3 34.48 802400 34.48 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260320 0 53.2 53.21 51.85 52.04 2345600 52.04 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260320 0 68.75 68.75 67.6001 67.99 42377 67.7926 down down correct
EPU.US iShares MSCI Peru ETF 20260320 0 76.35 76.44 73.67 74.27 115800 74.27 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260320 0 23.16 24.34 22.78 24.11 89573 24.0115 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260320 0 55.04 55.075 53.86 53.98 125950 53.732 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260320 0 47.75 47.75 46.79 46.91 46839 46.7294 down down correct
EQWL.US Invesco Exchange 20260320 0 116.17 116.22 114.49 115.01 112493 114.481 down down correct
ERTH.US Invesco Exchange 20260320 0 47.54 47.54 46.21 46.21 4600 46.148 down down correct
ERX.US Direxion Shares ETF Trust 20260320 0 97.43 99.53 96.2 96.41 454500 95.9001 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260320 0 11.09 11.195 10.815 11.17 4349197 11.0985 up up correct
ESBA.US Empire State Realty OP L.P 20260320 0 5.07 5.07 4.84 4.88 800 4.88 down down correct
ESGA.US American Century Sustainable Equity ETF 20260320 0 74.36 74.36 73.74 73.7731 11339 73.7731 down down correct
ESGB.US IndexIQ Active ETF Trust 20260320 0 21.03 21.03 20.93 20.9393 31119 20.7459 down down correct
ESGN.US Columbia ETF Trust I 20260320 0 38.2 38.2 37.41 37.4879 4785 37.4879 down down correct
ESGY.US American Century Sustainable Growth ETF 20260320 0 63.49 63.49 63.16 63.19 723 63.19 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260320 0 65.44 65.44 64.695 64.9786 5520 64.9786 down down correct
EUDG.US WisdomTree Trust 20260320 0 36.091 36.091 35.3695 35.3695 1971 35.2478 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260320 0 19.31 19.8 19.28 19.75 205445 19.6706 up up correct
EUO.US ProShares Trust II 20260320 0 29.58 29.68 29.46 29.49 42000 29.49 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260320 0 37.71 37.71 33.54 34.4 92400 34.2682 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260320 0 102.33 102.33 100.41 100.89 28756 100.89 down down correct
EUSB.US iShares Trust 20260320 0 43.48 43.49 43.2713 43.29 473360 43.0047 down down correct
EUSC.US WisdomTree Trust 20260320 0 52.375 52.8 51.225 51.4 31543 51.3174 down down correct
EVNT.US EVNT 20260320 0 11.65 11.68 11.605 11.615 16400 11.615 down down correct
EVX.US VanEck Vectors ETF Trust 20260320 0 38.65 38.65 37.65 37.85 9471 37.85 down down correct
EWA.US iShares MSCI Australia ETF 20260320 0 28.01 28.02 27.2 27.3 5905000 27.3 down down correct
EWC.US iShares MSCI Canada ETF 20260320 0 54.05 54.09 52.97 53.21 2996700 53.21 down down correct
EWD.US iShares MSCI Sweden ETF 20260320 0 47.94 47.94 46.58 46.79 222100 46.79 down down correct
EWG.US iShares MSCI Germany ETF 20260320 0 39.36 39.36 38.03 38.2 4926200 38.2 down down correct
EWH.US iShares Inc. 20260320 0 22.76 22.76 22.27 22.32 7504100 22.32 down down correct
EWI.US iShares MSCI Italy ETF 20260320 0 52 52.09 50.48 50.7 631600 50.7 down down correct
EWJ.US iShares MSCI Japan ETF 20260320 0 83.87 83.91 80.85 81.2 19746900 81.2 down down correct
EWK.US iShares MSCI Belgium ETF 20260320 0 23.86 23.86 23.23 23.23 32800 23.23 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260320 0 57.65 57.65 55.97 56.31 1930800 56.31 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260320 0 29.48 29.49 28.92 28.94 787400 28.94 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260320 0 57.77 57.77 55.93 56.53 93800 56.53 down down correct
EWO.US iShares MSCI Austria ETF 20260320 0 34.46 34.48 33.54 33.71 130500 33.71 down down correct
EWP.US iShares MSCI Spain ETF 20260320 0 53.09 53.19 51.43 51.63 922300 51.63 down down correct
EWQ.US iShares MSCI France ETF 20260320 0 42.84 42.89 41.58 41.68 662200 41.68 down down correct
EWS.US iShares MSCI Singapore ETF 20260320 0 27.92 27.92 27.3 27.36 1469400 27.36 down down correct
EWT.US iShares MSCI Taiwan ETF 20260320 0 71.34 71.37 69.4 69.74 6599000 69.74 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260320 0 44.98 45.06 43.59 43.85 6815700 43.85 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260320 0 23.35 25 23.335 24.79 53746 24.6353 up up correct
EWW.US iShares MSCI Mexico ETF 20260320 0 71.56 71.67 69.59 69.87 2868400 69.87 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260320 0 66.06 66.06 64.85 64.95 57900 64.95 down down correct
EWY.US iShares MSCI South Korea ETF 20260320 0 132.57 132.92 125.49 125.78 32030700 125.78 down down correct
EWZ.US iShares MSCI Brazil ETF 20260320 0 35.92 35.93 34.82 35.06 47472300 35.06 down down correct
EXI.US iShares Global Industrials ETF 20260320 0 182.62 182.89 177.85 178.59 34800 178.59 down down correct
EZA.US iShares MSCI South Africa ETF 20260320 0 64.5 64.9 62.2 62.58 420000 62.58 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260320 0 53.5 53.5 50.75 51.0738 32604 50.5821 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260320 0 66.28 66.28 65.38 65.58 13801 65.4051 down down correct
FAN.US First Trust Global Wind Energy ETF 20260320 0 23.9 23.92 23.11 23.24 151400 23.24 down down correct
FAS.US Direxion Shares ETF Trust 20260320 0 115.17 117.8 113.99 116.02 1572131 115.4355 up up correct
FAZ.US Direxion Shares ETF Trust 20260320 0 53.39 53.92 52.18 52.97 640615 52.5816 down down correct
FBND.US Fidelity Total Bond ETF 20260320 0 45.73 45.89 45.505 45.51 3505488 45.1616 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260320 0 192.54 193.34 190.33 190.69 44800 190.69 down down correct
FCG.US First Trust Natural Gas ETF 20260320 0 30.97 31.57 30.85 31.09 1656000 30.9479 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260320 0 69.61 69.61 68.51 69 80300 69 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260320 0 47.35 47.35 46.94 46.98 40819 46.6117 down down correct
FDD.US First Trust Exchange 20260320 0 17.58 17.58 17.12 17.22 220073 17.16 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260320 0 48.67 48.68 48.29 48.46 42711 47.921 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260320 0 93.36 93.36 91.36 91.9 62700 91.9 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260320 0 49.73 49.91 49.27 49.45 1280063 49.057 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260320 0 64.83 64.91 64.15 64.36 72600 64.36 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260320 0 81.04 81.04 79.21 79.21 23824 78.9904 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260320 0 81.31 81.31 79.19 79.633 68600 79.633 down down correct
FDN.US First Trust Exchange 20260320 0 240.54 240.54 236 237.76 496200 237.76 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260320 0 58.61 58.71 57.755 57.95 14200 57.95 down down correct
FDVV.US Fidelity High Dividend ETF 20260320 0 55.13 55.19 54.07 54.23 1464500 54.23 down down correct
FEDM.US FEDM 20260320 0 55.96 56.151 55.96 56.151 600 56.151 up up correct
FEIG.US FEIG 20260320 0 40.509 40.509 40.509 40.509 100 40.1876
FENY.US Fidelity MSCI Energy Index ETF 20260320 0 32.93 33.33 32.77 32.8 5195400 32.8 down down correct
FEUS.US FEUS 20260320 0 69.32 69.573 69.32 69.573 600 69.573 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260320 0 61.74 61.74 59.605 60 5526831 59.908 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260320 0 21.818 21.818 21.818 21.818 100 21.5936
FFND.US Northern Lights Fund Trust II 20260320 0 28.86 28.86 28.54 28.635 7200 28.635 down down correct
FFTY.US Innovator ETFs Trust 20260320 0 34.99 35.05 33.51 33.73 100800 33.73 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260320 0 31.55 31.5696 30.82 30.96 398419 30.8515 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260320 0 69.81 70.1 68.95 69.25 236500 69.25 down down correct
FIDI.US Fidelity International High Dividend ETF 20260320 0 27.14 27.14 26.46 26.575 102200 26.575 down down correct
FIDU.US Fidelity Covington Trust 20260320 0 87.46 87.78 85.32 86.03 88800 86.03 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260320 0 6.78 6.8 6.6 6.62 32900 6.62 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260320 0 43.29 43.29 42.886 42.92 38500 42.6352 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260320 0 26.36 26.54 25.58 25.65 52408 25.65 down down correct
FISK.US Empire State Realty OP L.P 20260320 0 4.89 4.89 4.89 4.89 200 4.89
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260320 0 25.66 25.67 25.5 25.528 1884400 25.3605 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260320 0 88.98 88.98 86.66 87.19 8300 87.162 down down correct
FIVA.US Fidelity International Value Factor ETF 20260320 0 34.25 34.25 33.27 33.41 210841 33.41 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260320 0 70.27 70.43 67.61 68.0586 50961 67.9646 down down correct
FIW.US First Trust Exchange 20260320 0 102.88 103.33 101.14 101.73 54112 101.5435 down down correct
FLAU.US Franklin FTSE Australia ETF 20260320 0 32.72 32.76 32.331 32.515 6100 32.515 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260320 0 31.07 31.07 30.27 30.28 18600 30.28 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260320 0 22.25 22.25 21.595 21.69 125089 21.69 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260320 0 48.25 48.25 47.38 47.535 43588 47.535 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260320 0 21.46 21.47 21.36 21.365 316600 21.204 down up incorrect
FLCH.US Franklin FTSE China ETF 20260320 0 22.44 22.44 22.081 22.09 331400 22.09 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260320 0 21.36 21.375 21.2134 21.225 46821 21.0517 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260320 0 35.86 35.86 34.74 34.86 20200 34.86 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260320 0 34.32 34.33 33.295 33.41 93216 33.41 down down correct
FLGR.US Franklin FTSE Germany ETF 20260320 0 30.98 30.98 30.03 30.1669 7250 30.1669 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260320 0 20.38 20.395 20.31 20.325 54882 20.1787 down down correct
FLIN.US Franklin FTSE India ETF 20260320 0 33.82 33.82 33.205 33.24 2299207 33.24 down down correct
FLJH.US Franklin Templeton ETF Trust 20260320 0 39.87 39.87 38.66 38.66 22800 38.66 down down correct
FLJP.US Franklin FTSE Japan ETF 20260320 0 35.87 35.895 34.63 34.74 903785 34.74 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260320 0 42.87 42.95 40.64 40.79 531100 40.79 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260320 0 26.4314 26.4883 25.88 26.045 38745 26.045 down down correct
FLLV.US Franklin Templeton ETF Trust 20260320 0 64.43 64.47 63.55 63.7096 16517 63.7096 down down correct
FLMB.US Franklin Liberty Federal Tax 20260320 0 23.73 23.73 23.56 23.56 9484 23.4266 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260320 0 24.97 24.97 24.74 24.75 860408 24.5744 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260320 0 35.03 35.03 34 34.1784 19448 34.1784 down down correct
FLRG.US Fidelity Covington Trust 20260320 0 36.98 36.98 36.41 36.483 28400 36.483 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260320 0 30.76 30.76 30.73 30.74 799298 30.5263 down down correct
FLRT.US Pacer Funds Trust 20260320 0 46.48 46.48 46.37 46.43 82778 45.9391 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260320 0 32.27 32.3 31.6 31.6 3500 31.6 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260320 0 26.96 26.99 26.74 26.87 19800 26.87 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260320 0 39.91 39.91 38.73 39.04 16151 39.04 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260320 0 50.38 50.38 50.2 50.26 38960 49.8801 down down correct
FLTR.US VanEck Vectors ETF Trust 20260320 0 25.47 25.48 25.45 25.46 847800 25.2747 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260320 0 68.94 68.98 67.253 67.5 45200 67.5 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260320 0 24.97 25.08 24.95 25.01 347000 24.8399 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260320 0 12.9 14.43 9.871 11.21 296700 11.21 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260320 0 54.97 54.97 53.57 53.9 36500 53.9 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260320 0 49.88 50.01 49.58 49.8472 29595 49.6585 down up incorrect
FMNY.US First Trust Exchange 20260320 0 26.7 26.705 26.52 26.52 7100 26.3531 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260320 0 11.3 11.3 11.05 11.071 9400 11.071 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260320 0 69.09 69.54 68.78 69.23 130300 69.23 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260320 0 32.23 32.32 31.43 31.65 1374700 31.5915 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260320 0 27.13 27.15 26.71 26.82 276467 26.7166 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260320 0 45.94 45.94 44.65 44.87 126400 44.87 down up incorrect
FNDE.US Schwab Strategic Trust 20260320 0 37.4 37.4 36.62 36.7 1778800 36.7 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260320 0 48.33 48.45 46.95 47.17 1416400 47.17 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260320 0 27.81 27.84 27.39 27.51 4592300 27.3994 down down correct
FNGD.US MicroSectors FANG+ Index 20260320 0 67 71.83 67 70.79 296186 70.79 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260320 0 167.9 167.9 162 162.13 6900 161.6549 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260320 0 95.58 95.58 91.45 91.98 6784 91.98 down down correct
FNGS.US MicroSectors FANG+ ETN 20260320 0 61.518 61.79 60.71 61.06 23600 61.06 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260320 0 18.14 18.14 16.79 17.18 7672264 17.18 down down correct
FORH.US ETF Opportunities Trust 20260320 0 24.23 24.23 23.993 23.993 2000 23.993 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260320 0 17.96 17.96 17.74 17.77 1481585 17.6083 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260320 0 19.18 19.18 19.05 19.05 321585 18.87 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20260320 0 165.2 165.2 158.69 160.23 11623 160.1542 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260320 0 73.03 73.03 71.87 72.13 71600 72.13 down up incorrect
FREL.US Fidelity Covington Trust 20260320 0 27.55 27.55 26.537 26.66 320200 26.66 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260320 0 29.03 29.03 28.1 28.1695 44419 28.0769 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260320 0 19.92 19.92 19.32 19.397 12600 19.397 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260320 0 44.1 44.1 43.71 43.725 122397 43.4452 down down correct
FSIG.US First Trust Exchange 20260320 0 18.96 18.96 18.9 18.9 427319 18.7562 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260320 0 20.08 20.08 20.02 20.035 143007 19.929 down down correct
FSMD.US Fidelity Covington Trust 20260320 0 44.38 44.38 43.32 43.5 142800 43.5 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260320 0 51.85 51.99 51.24 51.33 247300 51.33 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260320 0 214.29 214.29 208.55 210.06 561900 210.06 down down correct
FTSD.US Franklin ETF Trust 20260320 0 90.79 90.79 90.5016 90.64 10096 89.9774 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260320 0 20.126 20.13 20.09 20.105 95480 20.0131 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260320 0 59.45 59.64 56.91 57.11 357700 57.11 down down correct
FVAL.US Fidelity Value Factor ETF 20260320 0 69.58 69.58 68.44 68.65 32400 68.65 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260320 0 47.05 47.12 46.31 46.46 862773 46.2062 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260320 0 69.97 70.005 69.41 69.53 22834 69.3809 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260320 0 128.57 128.61 127.95 128.26 58155 127.82 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260320 0 71.3 71.32 71.11 71.288 25921 71.2741 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260320 0 63.18 63.3001 62.285 62.58 13559 62.4686 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260320 0 106.64 106.78 106.34 106.66 360800 106.5325 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260320 0 112.16 112.16 111.75 112.01 81100 112.01 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260320 0 62.96 62.96 61.74 61.93 39178 61.6379 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260320 0 106.66 106.7365 105.39 105.45 33783 105.2685 down down correct
FXI.US iShares Trust 20260320 0 35.67 35.7 35.09 35.16 63492200 35.16 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260320 0 162.71 162.71 159.39 160.28 14000 160.28 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260320 0 21.76 22.05 21.66 21.73 696721 21.6491 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260320 0 55.44 55.515 54.92 55.28 91482 54.8179 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260320 0 20.87 21.46 20.86 21.43 31833 21.3301 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260320 0 49.68 49.795 47.94 48.11 1290618 47.8848 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260320 0 57.85 57.85 57.62 57.66 165000 57.66 down up incorrect
FXZ.US First Trust Exchange 20260320 0 71.71 71.71 69.33 69.565 49587 69.3377 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260320 0 49.53 49.58 48.92 48.96 19813 48.824 down up incorrect
GAMR.US ETF Managers Trust 20260320 0 75.435 75.435 75.225 75.226 700 75.226 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260320 0 100.09 100.1 100.08 100.1 1269594 99.5057 up down incorrect
GBUG.US iPath Gold ETN 20260320 0 40.79 41.28 39 39.5 152000 39.5 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260320 0 23.7 23.75 23.41 23.63 15500 23.63 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260320 0 41.1751 41.1751 41.03 41.045 68953 40.7678 down down correct
GDMA.US Alpha Architect ETF Trust 20260320 0 40.93 40.95 40.82 40.82 8900 40.82 down down correct
GDOC.US Goldman Sachs ETF Trust 20260320 0 31.69 31.74 31.69 31.74 300 31.74 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260320 0 83.32 83.39 78.74 80.12 40023300 80.12 down up incorrect
GDXD.US MicroSectors Gold Miners 20260320 0 60 70.149 59.585 66.76 1246400 66.76 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260320 0 109.57 109.88 102.88 104.77 8325300 104.77 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260320 0 159.62 159.62 133 140.91 1990200 140.91 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260320 0 43.33 43.38 42.236 42.44 149785 42.44 down up incorrect
GGRW.US Gabelli ETFs Trust 20260320 0 32.89 32.89 32.646 32.646 400 32.646 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260320 0 44.46 44.46 44.23 44.2703 5278 43.7709 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260320 0 45.73 45.73 45.39 45.42 88840 45.0752 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260320 0 76.03 76.1301 74 74.07 33692 74.07 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260320 0 69.03 69.03 67.79 68.174 2400 68.174 down down correct
GLD.US SPDR Gold Trust 20260320 0 428.09 428.59 411.23 413.38 27204900 413.38 down down correct
GLDM.US World Gold Trust 20260320 0 92.2 92.32 88.61 89.07 13752800 89.07 down down correct
GLDX.US USCF ETF Trust 20260320 0 36.4 36.4 35.43 35.7278 4554 35.7278 down down correct
GLIN.US VanEck Vectors ETF Trust 20260320 0 41.71 41.71 40.68 40.79 41400 40.79 down down correct
GLL.US ProShares Trust II 20260320 0 20.64 22.35 20.61 22.1 6714000 22.1 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260320 0 37.62 37.65 36.61 37.02 24300 36.972 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260320 0 214.27 214.35 205.29 205.86 159100 205.86 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260320 0 136.23 136.23 134.36 134.83 3500 134.83 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260320 0 71.14 71.33 69.57 69.83 1618900 69.83 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260320 0 40.49 40.694 38.27 38.71 52400 38.71 down down correct
GOEX.US Global X Funds 20260320 0 76.38 76.74 72.2 73.4 46100 73.4 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260320 0 61.01 61.01 59.36 59.36 18000 59.36 down down correct
GREK.US Global X MSCI Greece ETF 20260320 0 63.7 63.93 62.11 62.4 111400 62.4 down down correct
GRN.US iPath Series B Carbon ETN 20260320 0 26.64 26.64 26.51 26.51 300 26.51 down down correct
GRNB.US VanEck Vectors ETF Trust 20260320 0 23.9998 23.9998 23.85 23.85 81595 23.6687 down down correct
GSEU.US Goldman Sachs ETF Trust 20260320 0 44.58 44.73 43.31 43.45 26556 43.45 down down correct
GSG.US iShares S&P GSCI Commodity 20260320 0 31.45 31.95 31.33 31.72 2248600 31.72 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260320 0 42.82 42.82 41.54 41.73 778138 41.5892 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260320 0 47.26 47.26 47.241 47.241 200 46.9464 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260320 0 47.895 47.895 46.57 46.57 35600 46.57 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20260320 0 126.48 126.48 124.27 124.96 349280 124.6215 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20260320 0 35.57 35.57 35.24 35.336 700 35.336 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260320 0 74.14 74.14 72.45 72.8295 30757 72.6305 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260320 0 50.23 50.25 50.23 50.24 856398 49.9075 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260320 0 42.26 42.26 40.61 40.917 5800 40.917 down down correct
GTO.US Invesco Total Return Bond ETF 20260320 0 46.97 46.98 46.76 46.76 201754 46.4122 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260320 0 52.87 52.95 51.71 51.89 575400 51.89 down down correct
GURU.US Global X Guru Index ETF 20260320 0 57.99 57.99 57.99 57.99 400 57.99
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260320 0 41.39 43.1 40.92 41.88 1848500 41.7376 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260320 0 149.1 149.1 145.32 146.05 7200 146.05 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260320 0 42.26 42.26 41.02 41.2 77800 41.2 down down correct
GXC.US SPDR Index Shares Funds 20260320 0 92.78 92.78 91.21 91.63 19500 91.63 down down correct
GXG.US Global X MSCI Colombia ETF 20260320 0 37.575 37.84 36.86 37.27 338866 37.27 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260320 0 13.8 13.8 13.65 13.65 6400 13.5961 down down correct
HACK.US ETF Series Solutions 20260320 0 78.05 78.05 76.36 76.49 71900 76.49 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260320 0 31.952 31.952 31.952 31.952 400 31.91
HAP.US VanEck Vectors Natural Resources ETF 20260320 0 69.65 69.65 68.115 68.23 25847 68.23 down down correct
HAUZ.US DBX ETF Trust 20260320 0 23.12 23.12 22.47 22.49 75300 22.49 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260320 0 40.39 40.41 39.44 39.57 33654 39.57 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260320 0 31.95 31.95 31.18 31.284 199783 31.284 down down correct
HDG.US ProShares Hedge Replication ETF 20260320 0 51.54 51.54 51.2 51.3233 1310 51.0538 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260320 0 18.06 18.24 18.06 18.2 156700 18.2 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260320 0 17.1 17.1 16.07 16.295 4000 16.1277 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260320 0 35.908 35.908 35.908 35.908 200 35.908
HDV.US iShares Core High Dividend ETF 20260320 0 133.15 133.745 131.77 132.1 5729285 26.42 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260320 0 51.15 51.34 49.82 49.82 30700 49.82 down down correct
HEQT.US Simplify Exchange Traded Funds 20260320 0 31.45 31.475 31.22 31.275 57000 31.1757 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260320 0 55.82 55.88 54.08 54.26 86400 54.26 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260320 0 43.02 43.02 41.98 42.11 19100 42.11 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260320 0 33.35 33.4082 32.4006 32.53 189985 32.53 down down correct
HHH.US ETF Managers Trust 20260320 0 62 62.07 61.01 61.65 794200 61.65 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260320 0 63.86 63.86 57.84 60 157900 60 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260320 0 46.43 50.754 46.43 49.62 146500 49.1725 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260320 0 11.81 11.81 11.53 11.5436 33164 11.3345 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260320 0 39.2 39.2 38.86 38.95 135160 38.7226 down down correct
HOLD.US AdvisorShares Trust 20260320 0 30.068 30.068 30.068 30.068 100 30.068
HOMZ.US ETF Series Solutions 20260320 0 41.56 41.7 41.16 41.239 2657 41.1514 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260320 0 39.1373 39.1373 38.32 38.4028 7684 38.4028 down down correct
HTAB.US Hartford Exchange 20260320 0 19.09 19.11 18.955 18.96 31600 18.8407 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260320 0 32.31 32.98 32.02 32.1 51100 32.1 down down correct
HTRB.US Hartford Total Return Bond ETF 20260320 0 33.81 33.83 33.65 33.65 232736 33.4043 down down correct
HTUS.US Exchange Traded Concepts Trust 20260320 0 38.5 38.5 37.5 37.73 9000 37.73 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260320 0 38.505 38.505 38.17 38.17 6956 38.0527 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260320 0 46.47 46.47 46.13 46.187 16100 45.6837 down down correct
HYDW.US DBX ETF Trust 20260320 0 46.54 46.54 46.22 46.262 14500 45.8484 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260320 0 19.83 19.84 19.6 19.66 129631 19.4312 down down correct
HYG.US iShares Trust 20260320 0 79.5 79.53 78.85 78.92 109084797 78.1302 down down correct
HYGH.US iShares U.S. ETF Trust 20260320 0 85.52 85.65 85 85.01 28427 84.5229 down down correct
HYGV.US FlexShares Trust 20260320 0 40.04 40.04 39.7 39.73 109000 39.2363 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260320 0 36.32 36.335 36.03 36.06 5051141 35.6561 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260320 0 25 25 24.66 24.68 1567943 24.4872 down up incorrect
HYS.US PIMCO 0 20260320 0 93.17 93.2099 92.52 92.69 81253 91.6141 down up incorrect
HYTR.US CP High Yield Trend ETF 20260320 0 21.321 21.321 21.225 21.225 38200 21.1583 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260320 0 41.39 41.39 41.2 41.2 996 40.666 down up incorrect
IAI.US iShares U.S. Broker 20260320 0 163.27 164.77 162.51 163.64 86500 163.64 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260320 0 126.89 127.32 126.48 127.06 51000 127.06 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260320 0 31.28 31.29 30.781 30.816 22300 30.816 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260320 0 51.99 52.12 51.44 51.97 508500 51.97 down down correct
IAU.US iShares Gold Trust 20260320 0 87.69 87.8 84.27 84.7 23870000 84.7 down down correct
IAUM.US iShares® Gold Trust Micro 20260320 0 46.43 46.485 44.62 44.86 9754000 44.86 down down correct
IBD.US Northern Lights Fund Trust IV 20260320 0 23.76 24.0299 23.7503 23.78 581842 23.6088 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260320 0 24.21 24.22 24.21 24.21 380771 24.0493
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260320 0 24.18 24.19 24.16 24.17 424433 23.9994 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260320 0 25.26 25.26 25.21 25.22 528854 25.034 down down correct
IBDU.US iShares Trust 20260320 0 23.17 23.19 23.13 23.14 803000 22.9635 down down correct
IBDV.US iShares Trust 20260320 0 21.82 21.84 21.76 21.775 1262643 21.6109 down down correct
IBDW.US iShares Trust 20260320 0 20.88 20.88 20.785 20.8 790500 20.6352 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260320 0 31.19 31.19 30.86 30.88 551187 30.7381 down down correct
IBUY.US Amplify Online Retail ETF 20260320 0 62.08 62.08 60.54 61.03 15500 61.03 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260320 0 82.6 82.66 80.17 80.57 2195385 80.57 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260320 0 35.84 35.84 34.62 34.8 53504 34.563 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260320 0 34.7574 34.78 34.0458 34.11 18599 33.83 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260320 0 54.91 54.93 52.51 52.98 698770 52.714 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260320 0 28.83 28.83 28.17 28.28 66000 28.28 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260320 0 40.61 40.66 39.71 39.84 75600 39.84 down down correct
IDRV.US iShares Trust 20260320 0 37.27 37.27 35.99 36.08 13400 36.08 down down correct
IDU.US iShares U.S. Utilities ETF 20260320 0 116.86 117.3 112.03 112.57 178900 112.57 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260320 0 13.36 13.36 13.14 13.14 24700 13.14 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260320 0 70.03 70.11 68.16 68.37 17309800 68.37 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260320 0 69.31 69.41 67.14 67.51 2322500 67.51 down down correct
IEV.US iShares Trust 20260320 0 66.95 67 64.97 65.2 149500 65.2 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260320 0 28.25 28.35 27.56 27.75 790400 27.75 down down correct
IFED.US IFED 20260320 0 41.438 41.438 41.438 41.438 100 41.438
IG.US Principal Exchange 20260320 0 20.515 20.53 20.4401 20.4595 20207 20.2864 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260320 0 24.02 24.045 23.87 23.87 28221 23.7597 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260320 0 49.57 49.62 48.83 48.89 3362350 48.4501 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260320 0 122.97 122.97 119.7 120.57 1008600 120.57 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260320 0 45.06 45.09 44.28 44.39 117100 44.39 down up incorrect
IHDG.US WisdomTree Trust 20260320 0 47.6 47.62 46.37 46.51 129001 46.4712 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260320 0 85.02 85.23 83.58 83.98 42000 83.98 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260320 0 42.82 42.9 42.25 42.38 146500 42.38 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20260320 0 54.82 55.01 54.18 54.44 1767000 54.44 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260320 0 21.452 21.46 21.274 21.34 8989 21.1231 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260320 0 24.6 24.61 24.5684 24.5684 23111 24.401 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260320 0 35.94 35.96 35.44 35.479 17200 35.479 down down correct
IJH.US iShares Trust 20260320 0 67.12 67.29 65.39 65.87 18758500 65.87 down down correct
IJJ.US iShares S&P Mid 20260320 0 129.94 130.41 127.47 128.08 259100 128.08 down down correct
IJK.US iShares S&P Mid 20260320 0 101.32 101.32 97.98 98.72 365000 98.72 down up incorrect
IJR.US iShares Core S&P Small 20260320 0 122.68 123.05 119.78 120.41 13403000 120.41 down up incorrect
IJS.US iShares S&P Small 20260320 0 116.27 116.5 113.81 114.58 493700 114.58 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260320 0 33.558 33.558 32.96 33.036 4700 33.036 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260320 0 90.83 90.83 89.31 89.67 19000 89.67 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20260320 0 97.96 97.96 95.61 96.08 54100 96.08 down down correct
ILCV.US iShares Morningstar Value ETF 20260320 0 92.77 92.9 91.64 91.96 34700 91.96 down down correct
ILDR.US First Trust Exchange 20260320 0 30.34 30.646 29.79 29.87 33300 29.87 down down correct
ILF.US iShares Latin America 40 ETF 20260320 0 33.35 33.4 32.45 32.59 3043500 32.59 down down correct
ILTB.US iShares Trust 20260320 0 49.02 49.03 48.38 48.46 47019 48.0515 down down correct
IMCB.US iShares Morningstar Mid 20260320 0 83.56 83.56 81.81 82.25 149100 82.25 down down correct
IMCG.US iShares Morningstar Mid 20260320 0 79.97 80.02 78 78.47 207453 78.47 down down correct
IMTB.US iShares Core 5 20260320 0 43.68 43.68 43.5001 43.54 24994 43.2176 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260320 0 47.64 47.7 45.975 46.31 1132845 46.31 down down correct
INCO.US Columbia India Consumer ETF 20260320 0 55.81 55.81 54.46 54.72 84400 54.72 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260320 0 42.84 42.84 41.3901 41.43 43943 41.3344 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260320 0 37.49 37.63 36.42 36.4341 7764 36.4341 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260320 0 51.4 51.42 50.37 50.54 165999 50.4618 down down correct
INKM.US SSGA Active Trust 20260320 0 33.71 33.71 33.311 33.3422 138246 33.1121 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260320 0 24.17 24.17 23.96 23.97 160900 23.8384 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260320 0 38.46 38.46 37.28 37.5 538874 37.5 down down correct
IOCT.US Innovator ETFs Trust 20260320 0 34.55 34.55 34.369 34.369 2000 34.369 down down correct
IOO.US iShares Global 100 ETF 20260320 0 121.54 121.54 119.08 119.61 187200 119.61 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260320 0 76.13 76.13 73.74 74.11 48600 74.11 down down correct
IPAY.US ETF Series Solutions 20260320 0 42.62 42.82 42.24 42.66 19455 42.66 up up correct
IPO.US Renaissance IPO ETF 20260320 0 43.33 43.33 42.16 42.53 11564 42.53 down down correct
IPOS.US Renaissance International IPO ETF 20260320 0 18.36 18.36 17.973 17.973 400 17.973 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260320 0 31.28 31.29 30.55 30.65 52400 30.65 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260320 0 37.37 37.53 36.51 36.51 6198 36.51 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260320 0 45.56 45.625 44.3 44.56 2327744 44.56 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260320 0 34.46 34.54 34.159 34.159 2900 34.159 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260320 0 51.66 51.78 51.28 51.393 4300 51.393 down up incorrect
ISCB.US iShares Morningstar Small 20260320 0 64.88 64.88 63.19 63.55 6500 63.55 down up incorrect
ISCF.US iShares Trust 20260320 0 41.64 41.64 40.42 40.6 90655 40.6 down up incorrect
ISCG.US iShares Morningstar Small 20260320 0 55.3 55.44 53.78 54.2 74100 54.2 down up incorrect
ISCV.US iShares Morningstar Small 20260320 0 68.31 68.31 67.08 67.23 98200 67.23 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260320 0 63.6 63.6 61.7 62.13 14200 62.13 down up incorrect
ISWN.US Amplify ETF Trust 20260320 0 21.17 21.17 21.04 21.04 800 20.8773 down down correct
ITAN.US Alpha Architect ETF Trust 20260320 0 36.05 36.11 35.715 35.74 5700 35.6437 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260320 0 61.145 61.145 60.151 60.151 4600 60.151 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260320 0 143.65 143.66 140.89 141.68 8690000 141.68 down down correct
IVE.US iShares Trust 20260320 0 209.61 209.95 207.03 207.73 1366400 207.73 down down correct
IVES.US ETF Managers Trust 20260320 0 29.83 29.83 28.986 29.26 536800 29.26 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260320 0 38.97 39.02 37.775 37.98 2276024 37.98 down down correct
IVOG.US Vanguard S&P Mid 20260320 0 125.69 125.79 121.85 122.85 67500 122.85 down down correct
IVOL.US Krane Shares Trust 20260320 0 18.58 18.715 18.52 18.68 166600 18.568 up up correct
IVOO.US Vanguard Admiral Funds 20260320 0 113.99 113.99 111 111.79 100470 111.4465 down down correct
IVOV.US Vanguard S&P Mid 20260320 0 100.06 100.06 98.16 98.7 58000 98.7 down down correct
IVV.US iShares Core S&P 500 ETF 20260320 0 659.49 659.65 647.7 651.3 12760200 651.3 down down correct
IVW.US iShares S&P 500 Growth ETF 20260320 0 116.06 116.06 113.34 114.13 5834900 114.13 down down correct
IWB.US iShares Russell 1000 ETF 20260320 0 359.92 359.92 353.23 354.95 7407700 354.95 down down correct
IWC.US iShares Micro 20260320 0 159.86 160.5 155.01 155.82 62000 155.82 down down correct
IWD.US iShares Russell 1000 Value ETF 20260320 0 213.8 214.17 210.3 211.31 5265700 211.31 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260320 0 48.045 48.045 48.045 48.045 100 48.045
IWF.US iShares Russell 1000 Growth ETF 20260320 0 434.08 434.08 424.99 427.44 21470800 106.86 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260320 0 45.592 45.592 45.592 45.592 100 45.592
IWL.US iShares Russell Top 200 ETF 20260320 0 162.47 162.47 159.69 160.44 48499 160.44 down down correct
IWM.US iShares Trust 20260320 0 246.97 247.5 240.33 242.22 76749900 242.22 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260320 0 22.66 22.72 21.94 22.053 500 22.053 down down correct
IWN.US iShares Russell 2000 Value ETF 20260320 0 186.73 186.96 182.03 183.46 1056800 183.46 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260320 0 317.3 317.71 307.38 309.55 669500 309.55 down down correct
IWP.US iShares Russell Mid 20260320 0 130.67 130.78 127.47 128.06 789500 128.06 down down correct
IWR.US iShares Russell Mid 20260320 0 97.35 97.52 95.17 95.69 5182100 95.69 down down correct
IWS.US iShares Russell Mid 20260320 0 145.11 145.51 141.94 142.59 669900 142.59 down down correct
IWV.US iShares Russell 3000 ETF 20260320 0 373.98 373.98 366.56 368.52 470300 368.52 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260320 0 92.84 93.05 91.57 91.99 213100 91.99 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260320 0 253.23 253.23 248.03 249.67 658900 249.67 down down correct
IXC.US iShares Global Energy ETF 20260320 0 56 56.48 55.62 55.64 5051500 55.64 down down correct
IXG.US iShares Global Financials ETF 20260320 0 111.59 111.8 110.58 111.33 26900 111.33 down down correct
IXJ.US iShares Global Healthcare ETF 20260320 0 92.31 92.63 90.93 91.43 106700 91.43 down down correct
IXN.US iShares Global Tech ETF 20260320 0 103.48 103.48 100.53 101.08 942900 101.08 down down correct
IXP.US iShares Global Comm Services ETF 20260320 0 116.78 116.78 114.92 115.46 38800 115.46 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260320 0 96.67 96.67 95.11 95.51 153300 95.51 down down correct
IYE.US iShares U.S. Energy ETF 20260320 0 62.7 63.47 62.39 62.42 1925700 62.42 down down correct
IYF.US iShares U.S. Financials ETF 20260320 0 116.22 116.92 115.59 116.24 414400 116.24 up up correct
IYG.US iShares U.S. Financial Services ETF 20260320 0 81.56 82.2 81.26 81.76 125800 81.76 up up correct
IYH.US iShares U.S. Healthcare ETF 20260320 0 61.1 61.36 60.35 60.62 1136300 60.62 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260320 0 69.95 70.14 69.07 69.26 741500 69.26 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260320 0 166.95 167.23 162.46 163.34 159800 163.34 down down correct
IYR.US iShares U.S. Real Estate ETF 20260320 0 96.48 96.49 92.99 93.45 12543300 93.45 down down correct
IYW.US iShares U.S. Technology ETF 20260320 0 188.04 188.04 183.16 184.48 1980300 184.48 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260320 0 159.94 159.94 157.11 157.75 244500 157.75 down down correct
JAAA.US Janus Detroit Street Trust 20260320 0 50.52 50.555 50.47 50.5 4657200 50.0986 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260320 0 46.0112 46.08 45.79 45.79 77183 45.4601 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260320 0 51.857 51.857 51.857 51.857 300 51.7263
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260320 0 44.38 49.815 44.355 48.25 547833 47.5644 up up correct
JEPI.US J.P. Morgan Exchange 20260320 0 56.63 56.69 55.835 56.09 5329800 55.2412 down down correct
JETS.US U.S. Global Jets ETF 20260320 0 24.64 24.67 23.87 24.09 5677100 24.09 down down correct
JHCB.US John Hancock Exchange 20260320 0 21.225 21.23 21.06 21.082 23500 20.891 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260320 0 34.45 34.45 33.58 33.67 1283413 33.67 down up incorrect
JHMB.US John Hancock Exchange 20260320 0 22.1 22.1 21.96 21.98 22400 21.8033 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260320 0 41.88 41.88 40.585 40.78 59061 40.78 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260320 0 78.55 78.55 77.4201 77.53 16479 77.53 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260320 0 66.8 66.82 65.3233 65.73 145347 65.73 down down correct
JHMU.US John Hancock Exchange 20260320 0 26.2 26.21 26.086 26.086 3200 25.9 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260320 0 42.49 42.49 41.67 41.825 10565 41.825 down down correct
JIG.US J.P. Morgan Exchange 20260320 0 74.74 74.74 72.273 72.54 33200 72.54 down down correct
JIGB.US J.P. Morgan Exchange 20260320 0 45.19 45.22 44.9278 44.9278 1312 44.5466 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260320 0 90.74 90.83 89.31 89.67 18976 89.67 down down correct
JKE.US iShares Morningstar Growth ETF 20260320 0 97.6001 97.96 95.61 96.08 54146 96.08 down down correct
JKF.US iShares Morningstar Value ETF 20260320 0 92.9 92.9 91.64 91.96 34695 91.96 down down correct
JKG.US iShares Morningstar Mid 20260320 0 83.515 83.56 81.8117 82.25 149056 82.25 down down correct
JKJ.US iShares Morningstar Small 20260320 0 64.58 64.88 63.19 63.552 6472 63.552 down down correct
JKK.US iShares Morningstar Small 20260320 0 55.315 55.44 53.78 54.2 74113 54.2 down down correct
JMBS.US Janus Henderson Mortgage 20260320 0 45.39 45.39 45.075 45.08 863935 44.6923 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260320 0 69.03 69.03 67.38 67.69 219847 67.5688 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260320 0 95.64 95.655 94.84 94.95 13185750 93.9156 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260320 0 170.24 170.56 149.75 155.67 394000 154.5836 down down correct
JOJO.US Tidal ETF Trust 20260320 0 15.48 15.48 15.41 15.428 1000 15.3688 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260320 0 58.6 59.27 58.01 58.76 756100 57.4226 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260320 0 61.33 61.41 60.04 60.23 116004 59.9744 down up incorrect
JPIE.US J.P. Morgan Exchange 20260320 0 46.02 46.02 45.91 45.92 1244000 45.4994 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260320 0 70.57 70.57 68.805 68.96 10791 68.7833 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260320 0 39.3 39.3 38.92 38.92 94440 38.5311 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260320 0 113.73 113.73 111.6401 111.67 7247 111.2775 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260320 0 51.92 51.92 50.6314 50.78 17111 50.6979 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260320 0 130.08 130.08 127.385 127.71 6539 127.1766 down down correct
JPXN.US iShares JPX 20260320 0 90.68 90.68 87.56 87.76 30043 87.76 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260320 0 62.14 62.17 61.19 61.47 930400 61.2957 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260320 0 47.21 47.21 47.13 47.135 101000 46.7875 down down correct
JSTC.US Tidal ETF Trust 20260320 0 19.65 19.65 19.32 19.37 9200 19.37 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260320 0 59.21 59.21 58.62 58.7439 1091 58.6332 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260320 0 93.43 93.43 91.86 92.2082 7762 91.9565 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260320 0 49.13 49.13 48.23 48.42 14832 48.2522 down down correct
JXI.US iShares Global Utilities ETF 20260320 0 86.31 86.31 82.94 83.18 38800 83.18 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260320 0 30.86 30.86 30.25 30.5 32200 30.5 down up incorrect
KBA.US KraneShares Trust 20260320 0 29.94 29.975 29.56 29.68 273084 29.68 down up incorrect
KBE.US SPDR S&P Bank ETF 20260320 0 57.85 58.14 57.325 57.85 5272575 57.514
KCCA.US KraneShares California Carbon Allowance ETF 20260320 0 14.74 14.9 14.74 14.862 9900 14.862 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20260320 0 136.6 136.78 135.13 136.02 25300 135.302 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260320 0 22.76 22.76 22.175 22.24 8900 22.24 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260320 0 40.81 40.81 39.47 39.564 26700 39.564 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20260320 0 22.87 22.87 22.87 22.87 0 22.87
KGRN.US KraneShares MSCI China Clean Technology ETF 20260320 0 28.82 28.95 28.22 28.22 12100 28.22 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260320 0 23.86 23.86 23.8 23.81 2300 23.4418 down down correct
KIE.US SPDR S&P Insurance ETF 20260320 0 54.45 54.62 54.06 54.34 1332789 54.063 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260320 0 51.9 51.9422 51.73 51.9422 831 51.9422 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260320 0 27.99 28.04 27.839 27.97 217736 27.97 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260320 0 12.025 12.025 11.96 11.9899 1564 11.9594 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260320 0 114.165 114.165 114.165 114.165 100 114.165
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260320 0 20.23 20.34 19.47 19.81 7563700 19.81 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260320 0 60.18 60.18 58.2 58.65 111057 58.576 down down correct
KONG.US ETF Opportunities Trust 20260320 0 29.523 29.523 29.523 29.523 100 29.523
KORP.US American Century Diversified Corporate Bond ETF 20260320 0 46.59 46.622 46.25 46.27 105018 46.0575 down down correct
KORU.US Direxion Shares ETF Trust 20260320 0 377.01 380.51 316.38 320.98 1500515 320.8831 down down correct
KRBN.US KraneShares Global Carbon ETF 20260320 0 28.03 28.397 27.96 27.96 66100 27.96 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260320 0 63.11 63.41 62.48 63.04 22342800 62.676 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260320 0 37.55 37.59 36.765 36.78 821162 36.78 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260320 0 18.43 18.535 18.09 18.09 224300 18.09 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260320 0 16.51 16.77 16.36 16.41 57500 16.41 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260320 0 24.655 24.67 24.61 24.67 1600 24.54 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260320 0 28.7 28.79 28.145 28.23 32515600 28.23 down down correct
KXI.US iShares Global Consumer Staples ETF 20260320 0 66.64 66.74 65.78 66.03 83300 66.03 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260320 0 19.86 20.995 19.07 20.63 5210900 20.5414 up up correct
LABU.US Direxion Shares ETF Trust 20260320 0 148.7 154.44 139.62 142.74 732900 142.74 down down correct
LCR.US Leuthold Core ETF 20260320 0 37.02 37.02 36.89 36.897 1000 36.897 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260320 0 54.298 54.298 53.435 53.5 7600 53.5 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260320 0 70.8 70.8 69.56 69.86 26600 69.86 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260320 0 95.35 95.5799 95.35 95.48 40581 94.8531 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260320 0 40.87 40.88 40.59 40.63 340100 40.63 down down correct
LGH.US HCM Defender 500 Index ETF 20260320 0 57.95 58.03 56.7 57.15 23400 57.15 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260320 0 179.125 179.125 176.52 177.04 23209 176.074 down down correct
LGOV.US First Trust Exchange 20260320 0 21.59 21.62 21.38 21.45 231800 21.2974 down down correct
LIT.US Global X Funds 20260320 0 68.97 69.45 66.6 66.98 232100 66.98 down down correct
LOPP.US Gabelli ETFs Trust 20260320 0 33.609 33.609 33.609 33.609 100 33.609
LOUP.US Innovator ETFs Trust 20260320 0 72.05 72.05 69.42 69.76 8700 69.76 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260320 0 108.69 108.795 107.75 107.85 66609211 106.9893 down up incorrect
LQDB.US iShares Trust 20260320 0 86.14 86.14 85.514 85.514 1300 84.8475 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260320 0 92.05 92.1 91.61 91.64 23200 91.1536 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260320 0 66.37 66.37 65.18 65.48 177789 65.48 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260320 0 41.64 41.64 40.719 40.828 2600 40.828 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260320 0 45.28 45.28 44.78 44.98 3300 44.98 down up incorrect
LSAT.US Two Roads Shared Trust 20260320 0 38.81 38.81 38.57 38.57 1700 38.57 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260320 0 25.7 25.7 25.23 25.3293 3855 25.2593 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260320 0 51.58 51.62 50.77 50.82 214876 50.2766 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260320 0 51.806 51.806 51.806 51.806 100 51.806
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260320 0 20.686 20.75 20.63 20.664 42700 20.664 down down correct
MBOX.US Freedom Day Dividend ETF 20260320 0 36.54 36.54 36.194 36.194 500 35.9551 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260320 0 20.5901 20.62 20.5801 20.5853 16146 20.4665 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260320 0 612.98 614.62 597.15 601.47 2272400 601.47 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260320 0 96.63 96.63 93.7 94.33 53424 94.201 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260320 0 83.89 83.95 82.3651 82.79 91397 82.41 down down correct
META.US Roundhill Ball Metaverse ETF 20260320 0 603.53 603.96 587.25 593.66 21214900 593.66 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260320 0 25.55 25.63 23.58 23.72 39831 23.695 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260320 0 39.36 39.49 38.145 38.3748 45219 38.1339 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260320 0 25.13 25.15 24.6 24.62 55800 24.4724 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260320 0 58.1 58.11 57.285 57.43 15846 57.1842 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260320 0 239.93 239.93 235.67 236.93 125946 236.2364 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260320 0 376.17 376.17 368.07 370.63 2829000 74.0606 down down correct
MGV.US Vanguard World Fund 20260320 0 145.25 145.85 143.64 144.14 294641 143.3491 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260320 0 61.84 61.84 60.98 61.029 3500 61.029 down down correct
MIDE.US DBX ETF Trust 20260320 0 32.86 32.875 32.627 32.627 1700 32.627 down down correct
MIDU.US Direxion Shares ETF Trust 20260320 0 51.45 52.08 47.75 48.77 66763 48.6848 down down correct
MINO.US PIMCO ETF Trust 20260320 0 45.37 45.37 45 45.1 113800 44.8019 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260320 0 100.55 100.57 100.55 100.57 3435572 99.9015 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260320 0 24.11 24.11 22.6 22.73 50921 22.73 down down correct
MLPA.US Global X MLP ETF 20260320 0 54.56 54.94 54.25 54.44 487000 54.44 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260320 0 29.5 29.5 29.2403 29.2403 4636 28.7996 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260320 0 73.15 73.15 71.575 71.575 600 69.89 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260320 0 74.04 74.59 73.15 73.34 855500 73.34 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260320 0 23.95 23.95 23.74 23.76 103120 23.5972 down down correct
MMIT.US IndexIQ Active ETF Trust 20260320 0 24.36 24.36 24.18 24.22 316225 24.0739 down down correct
MMLG.US First Trust Exchange 20260320 0 31.87 31.87 31.23 31.34 12700 31.34 down down correct
MMSC.US MMSC 20260320 0 23.82 23.82 23.32 23.459 4500 23.459 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260320 0 282.56 282.56 280.32 280.4293 629 279.8313 down down correct
MNA.US IQ Merger Arbitrage ETF 20260320 0 36.25 36.25 36.06 36.0774 7583 36.0774 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260320 0 81.99 81.99 79.89 80.19 662400 80.19 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260320 0 10.22 10.235 9.745 9.79 5360984 9.4474 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260320 0 53.28 53.28 53.28 53.28 100 53.28
MSOS.US AdvisorShares Pure US Cannabis ETF 20260320 0 3.82 3.845 3.53 3.6 7543800 3.6 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260320 0 44.24 44.24 44.005 44.005 2535 43.7276 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260320 0 33.995 33.995 33.995 33.995 100 33.995
MUB.US iShares Trust 20260320 0 106.73 106.73 105.88 105.91 7639369 105.3436 down down correct
MUNI.US PIMCO ETF Trust 20260320 0 52.42 52.42 52.1 52.14 443860 51.8613 down down correct
MUSI.US American Century Multisector Income ETF 20260320 0 43.63 43.65 43.45 43.457 24000 43.2541 down down correct
MUST.US Columbia Multi 20260320 0 20.62 20.68 20.46 20.5 91476 20.3774 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260320 0 13 13.14 12.665 12.665 5400 12.5805 down down correct
MVV.US ProShares Ultra MidCap400 20260320 0 71 71 67.6 68.54 17168 68.4327 down down correct
MXI.US iShares Global Materials ETF 20260320 0 100.08 100.19 97.23 97.68 30500 97.68 down down correct
MYY.US ProShares Short MidCap400 20260320 0 17.38 17.755 17.38 17.6748 11537 17.5639 up up correct
MZZ.US ProShares UltraShort MidCap400 20260320 0 7.749 7.99 7.749 7.97 5782 7.9077 up up correct
NACP.US Impact Shares Trust I 20260320 0 48.76 48.83 48.44 48.44 900 48.3133 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260320 0 38.37 38.6999 34.69 35.52 2503866 35.4586 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260320 0 79.87 79.87 78.34 78.48 22168 78.48 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260320 0 34.74 34.74 34.74 34.74 0 33.5022
NERD.US Listed Funds Trust 20260320 0 20.88 20.88 20.44 20.478 2100 20.478 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260320 0 25.7 25.7 24.799 24.799 9400 24.5952 down down correct
NFLT.US Virtus Newfleet Multi 20260320 0 22.7816 22.79 22.6101 22.6101 65284 22.5103 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260320 0 63.59 63.67 62.17 62.3 56500 62.3 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260320 0 133.71 134.27 126.59 127.82 539610 127.82 down up incorrect
NORW.US Global X MSCI Norway ETF 20260320 0 37.19 37.23 36.5 36.76 385525 36.76 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260320 0 28.55 28.62 27.395 28.389 8200 28.389 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260320 0 42.49 43.95 41.881 42.6 175900 42.6 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260320 0 39.54 39.54 39.177 39.177 1800 39.0895 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260320 0 43.54 43.54 42.315 42.4314 20477 42.2718 down up incorrect
NTSX.US WisdomTree Trust 20260320 0 52.72 52.72 51.4 51.4 84900 51.2586 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260320 0 20.99 20.99 20.8922 20.8922 14924 20.7431 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260320 0 22.19 22.19 22.0801 22.085 28296 21.9328 down down correct
NUGO.US Nushares ETF Trust 20260320 0 36.326 36.55 36.021 36.021 29700 36.021 down down correct
NUGT.US Direxion Shares ETF Trust 20260320 0 157.25 157.44 140.4 145.54 972300 145.2614 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260320 0 21.16 21.16 21.01 21.03 8100 20.7901 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260320 0 23.2299 23.2299 23.205 23.205 2251 23.0547 down down correct
NWLG.US Nuveen Winslow Large 20260320 0 34.4864 34.4864 34.4864 34.4864 0 29.7877
NYF.US iShares New York Muni Bond ETF 20260320 0 53.44 53.44 53.03 53.037 236995 52.7571 down down correct
OALC.US Unified Series Trust 20260320 0 34.83 34.83 34.239 34.239 10500 34.239 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260320 0 26.93 27.11 26.85 26.908 25200 26.908 down down correct
OCIO.US ClearShares OCIO ETF 20260320 0 33.9 34.24 33.7901 33.8725 2839 33.7937 down down correct
OEF.US iShares S&P 100 ETF 20260320 0 321.45 321.45 316.06 317.57 2431900 317.57 down down correct
OGCP.US Empire State Realty OP L.P 20260320 0 4.8 4.9 4.75 4.8 1600 4.8
OIH.US VanEck Vectors ETF Trust 20260320 0 393.71 395.91 384.37 386.97 620400 386.97 down down correct
OILU.US Bank of Montreal 20260320 0 49.86 51.59 49.01 49.22 402200 49.22 down down correct
OND.US ProShares Trust 20260320 0 33.229 33.229 33.229 33.229 100 33.229
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260320 0 133.115 133.115 131.3692 131.3692 1455 130.8772 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260320 0 133.85 133.85 131.4345 131.92 5276 131.343 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260320 0 118.98 118.98 116.63 116.97 9109 116.153 down down correct
ONLN.US ProShares Online Retail ETF 20260320 0 52.71 52.71 51.25 51.4576 3884 51.3916 down down correct
ONOF.US Global X Funds 20260320 0 36.18 36.18 35.682 35.7 2500 35.7 down down correct
OPER.US ETF Series Solutions 20260320 0 100.31 100.31 100.27 100.27 2700 99.6416 down down correct
OUNZ.US VanEck Merk Gold Trust 20260320 0 44.83 44.865 43.07 43.3 2947800 43.3 down down correct
OVB.US Overlay Shares Core Bond ETF 20260320 0 20.47 20.56 20.436 20.436 6100 20.2341 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260320 0 29.3 29.3 28.52 28.548 6700 28.0509 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260320 0 51.03 51.15 50.36 50.45 10000 49.5839 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260320 0 38.1 38.1 37.9 37.924 3200 37.924 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260320 0 21.5 21.505 21.449 21.449 4900 21.2649 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260320 0 35.71 35.71 35.45 35.508 700 34.8916 down up incorrect
OVT.US Listed Funds Trust 20260320 0 21.935 21.96 21.89 21.935 6900 21.7083
OWNS.US Impact Shares Trust I 20260320 0 17.46 17.46 17.375 17.375 7300 17.1938 down up incorrect
PAB.US PGIM ETF Trust 20260320 0 42.46 42.46 42.17 42.17 4700 41.8704 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260320 0 52.311 52.311 51.68 51.9 7600 51.9 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260320 0 131.6 132.4 126.83 127.96 545300 127.96 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260320 0 48.71 48.71 46.92 47.23 4400 47.23 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260320 0 17.88 17.98 17.31 17.43 53353 17.41 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260320 0 76.93 77.0816 75.9773 76.208 6607 76.126 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260320 0 47.9293 47.9293 47.195 47.2 7477 47.047 down down correct
PBP.US Invesco Exchange 20260320 0 22.13 22.13 21.82 21.91 47225 21.5112 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260320 0 32.13 32.155 30.53 30.86 1294496 30.829 down up incorrect
PCEF.US Invesco Exchange 20260320 0 19.1 19.13 18.8 18.8 138432 18.5488 down up incorrect
PCY.US Invesco Exchange 20260320 0 21.03 21.11 20.72 20.74 333300 20.5396 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260320 0 43.27 43.27 42.06 42.17 24381 41.886 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260320 0 58 58 56.7376 57.01 19523 56.889 down up incorrect
PEXL.US Pacer Funds Trust 20260320 0 59.69 59.69 58.91 58.91 700 58.91 down down correct
PFFA.US ETFis Series Trust I 20260320 0 20.67 20.6885 20.23 20.27 1242168 20.1093 down down correct
PFFD.US Global X U.S. Preferred ETF 20260320 0 18.53 18.575 18.26 18.3 829144 18.1052 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260320 0 7.751 7.981 7.41 7.981 15178 7.9403 up up correct
PFFR.US ETFis Series Trust I 20260320 0 17.5 17.5 17.2 17.2 51175 17.0818 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260320 0 22.01 22.06 21.87 21.88 91100 21.6209 down down correct
PFIG.US Invesco Exchange 20260320 0 24.04 24.05 23.96 23.96 12260 23.789 down down correct
PFIX.US Simplify Exchange Traded Funds 20260320 0 45.16 49.2 45.14 48.65 1251200 48.4381 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260320 0 19.5 19.55 19.439 19.45 54000 19.2809 down down correct
PFUT.US Putnam Sustainable Future ETF 20260320 0 23.94 23.94 23.42 23.471 5000 23.471 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260320 0 17.7 17.74 17.315 17.38 632824 17.2054 down down correct
PGF.US Invesco Financial Preferred ETF 20260320 0 14.01 14.01 13.815 13.84 157146 13.7106 down down correct
PGHY.US Invesco Exchange 20260320 0 19.6 19.6 19.49 19.49 35389 19.2685 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260320 0 40.76 40.76 40.06 40.243 4200 40.243 down down correct
PGX.US Invesco Preferred ETF 20260320 0 11.13 11.145 10.96 11.01 3221429 10.8959 down down correct
PHB.US Invesco Exchange 20260320 0 18.04 18.06 17.89 17.9 32906 17.9 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260320 0 37.83 37.88 37.83 37.8642 1916 37.7152 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260320 0 34.87 34.87 34.6 34.65 149642 34.2294 down down correct
PHYS.US Sprott Physical Gold Trust 20260320 0 35.16 35.18 33.7 33.85 12998300 33.85 down down correct
PICB.US Invesco Exchange 20260320 0 23.26 23.26 23.1 23.1216 63911 23.001 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260320 0 94.501 94.501 94.501 94.501 100 93.769
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260320 0 10.21 10.21 9.44 9.56 125958 9.5501 down down correct
PIN.US Invesco India ETF 20260320 0 20.8283 21 20.4 20.4 19741 20.4 down down correct
PINK.US Simplify Exchange Traded Funds 20260320 0 33.23 33.23 32.54 32.69 87500 32.6409 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260320 0 101.305 101.85 99.915 100.2 10790 99.891 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260320 0 95.92 95.92 92.895 93.47 34324 93.443 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260320 0 33.91 33.91 33.681 33.681 800 33.681 down down correct
PLTM.US GraniteShares Platinum Trust 20260320 0 19.11 19.22 18.4 18.44 284768 18.44 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260320 0 172.53 173.2 167.76 169.2 228804 169.154 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260320 0 180.42 181.84 173.67 174.25 768100 174.25 down up incorrect
PQDI.US Principal Exchange 20260320 0 19.25 19.25 19.192 19.192 3300 19.007 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260320 0 18.9 18.9316 18.81 18.81 179129 18.643 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260320 0 47.59 47.62 46.81 47.05 906224 46.865 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260320 0 97.33 97.77 93.335 94.65 195208 94.647 down down correct
PSIL.US PSIL 20260320 0 16.54 16.6 16 16.2 13800 16.2 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260320 0 31.38 31.38 30.97 31.03 60447 30.6729 down down correct
PSLV.US Sprott Physical Silver Trust 20260320 0 23.01 23.12 21.72 21.9 19278300 21.9 down down correct
PSP.US Invesco Exchange 20260320 0 56.24 56.24 54.92 55.14 71193 54.987 down down correct
PSQ.US ProShares Trust 20260320 0 31.66 32.32 31.66 32.14 17878551 31.9853 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260320 0 95.4 95.4 92.41 92.56 6472 91.888 down up incorrect
PST.US ProShares UltraShort 7 20260320 0 22.59 22.82 22.59 22.8044 23870 22.6967 up down incorrect
PTBD.US Pacer Funds Trust 20260320 0 18.92 18.93 18.84 18.845 7300 18.6907 down up incorrect
PTEST.US X 20260320 0 24.97 24.97 24.97 24.97 23460 24.97
PTIN.US Pacer Trendpilot International ETF 20260320 0 32.51 32.54 31.63 31.718 10100 31.718 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260320 0 49.63 49.64 49.62 49.62 4010707 49.2756 down up incorrect
PUTW.US WisdomTree Trust 20260320 0 32.425 32.57 31.91 32.17 181236 32.17 down up incorrect
PVI.US Invesco Exchange 20260320 0 24.83 24.84 24.76 24.8306 3451 24.7635 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260320 0 129.83 129.83 126.96 127.93 197900 127.93 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260320 0 68.77 68.9 68.2002 68.39 39311 68.05 down down correct
PWZ.US Invesco Exchange 20260320 0 24.15 24.16 23.87 23.9 492186 23.7461 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260320 0 37.65 38.23 37.38 37.71 48568 37.607 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260320 0 69.66 69.66 67.56 67.84 116855 67.351 down down correct
PXH.US Invesco Exchange 20260320 0 26.38 26.42 25.89 25.94 597911 25.846 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260320 0 40.44 40.66 39.51 39.7 38700 39.493 down down correct
PZA.US Invesco Exchange 20260320 0 23.27 23.27 22.945 22.95 1580950 22.8089 down down correct
PZT.US Invesco Exchange 20260320 0 22.41 22.41 22.06 22.06 11249 21.9202 down down correct
QAI.US IQ Hedge Multi 20260320 0 34.12 34.12 33.77 33.85 37100 33.85 down down correct
QARP.US DBX ETF Trust 20260320 0 59.26 59.26 58.49 58.631 1500 58.631 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260320 0 79.81 79.81 78.75 78.83 9400 78.83 down down correct
QDF.US FlexShares Trust 20260320 0 79.26 79.26 78.12 78.34 13600 78.34 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260320 0 36.04 36.04 35.7666 35.7666 583 35.6765 down down correct
QDPL.US Pacer Funds Trust 20260320 0 40.69 40.75 40.06 40.21 146503 39.8986 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260320 0 92.27 92.27 89.82 90.2026 31314 90.2026 down down correct
QEMM.US SPDR Index Shares Funds 20260320 0 68.75 68.75 67.63 67.7127 1489 67.7127 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260320 0 106.71 106.71 104.51 105.26 68112 105.26 down down correct
QID.US ProShares UltraShort QQQ 20260320 0 21.93 22.85 21.92 22.59 29225949 22.4418 up up correct
QINT.US American Century Quality Diversified International ETF 20260320 0 64.14 64.14 62.45 62.62 28158 62.62 down down correct
QLD.US ProShares Ultra QQQ 20260320 0 64.09 64.12 61.37 62.13 7178100 62.1171 down down correct
QLTA.US iShares Aaa 20260320 0 47.47 47.495 47.155 47.16 187620 46.7959 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260320 0 71.4 71.48 70.85 70.95 25100 70.95 down down correct
QLVD.US FlexShares Developed Markets ex 20260320 0 31.934 31.934 31.934 31.934 100 31.934
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260320 0 29.204 29.204 29.204 29.204 100 29.204
QPX.US AdvisorShares Q Dynamic Growth ETF 20260320 0 42.49 42.541 42.26 42.288 1000 42.288 down down correct
QQH.US HCM Defender 100 Index ETF 20260320 0 71.645 71.85 70.19 70.49 31500 70.49 down down correct
QQQE.US Direxion NASDAQ 20260320 0 100.14 100.2987 98.3302 98.9 422824 98.7386 down down correct
QRFT.US QRAFT AI 20260320 0 59.01 59.01 59.01 59.01 200 58.9601
QTUM.US Defiance Quantum ETF 20260320 0 111.07 111.2817 107.34 108.27 340436 108.0509 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260320 0 52.53 52.53 52.146 52.146 100 52.146 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260320 0 172.47 172.47 170.11 170.7 15498 170.7 down down correct
QVML.US Invesco Exchange 20260320 0 38.75 38.75 38.18 38.241 3600 38.127 down down correct
QVMM.US Invesco Exchange 20260320 0 31.23 31.28 30.977 30.977 7000 30.872 down down correct
QVMS.US Invesco Exchange 20260320 0 28.58 28.58 28.362 28.362 700 28.253 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260320 0 141.865 141.865 140.715 140.883 2300 140.883 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260320 0 40.15 40.16 39.36 39.58 137618 39.58 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260320 0 41.39 41.39 40.86 40.98 29335 40.7929 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260320 0 75.32 75.33 75.3 75.315 50080 74.7918 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260320 0 20.36 20.36 19.93 19.93 16900 19.93 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260320 0 55.09 55.1686 54.604 54.75 17310 54.194 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260320 0 35.77 35.93 35.41 35.41 2300 35.41 down down correct
RECS.US Columbia ETF Trust I 20260320 0 39.1 39.1 38.43 38.64 376200 38.64 down down correct
REET.US iShares Global REIT ETF 20260320 0 25.67 25.72 24.85 24.96 3114900 24.96 down down correct
REK.US ProShares Short Real Estate 20260320 0 16.75 17.305 16.75 17.27 25168 17.1861 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260320 0 7.175 7.24 6.81 6.89 776502 6.8711 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260320 0 28.34 28.34 27.932 28.072 13700 28.072 down down correct
REW.US ProShares UltraShort Technology 20260320 0 11.92 12.44 11.88 12.3 227800 12.2198 up up correct
REZ.US iShares Trust 20260320 0 85.68 85.68 82.3 82.75 94100 82.75 down down correct
RFCI.US ALPS ETF Trust 20260320 0 22.3 22.33 22.27 22.2828 677 22.2024 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260320 0 61.865 61.865 61.4789 61.4789 719 61.4481 down down correct
RFFC.US RiverFront Dynamic US Flex 20260320 0 65.78 65.867 65.78 65.867 400 65.867 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260320 0 55.62 55.62 53.79 54.0972 3904 54.0862 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260320 0 126.21 126.21 124.105 124.91 9932 124.248 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260320 0 58.3 58.325 57.23 57.54 198930 57.4195 down down correct
RHRX.US Starboard Investment Trust 20260320 0 18.79 18.79 18.644 18.644 2600 18.644 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260320 0 29.7185 29.75 29.28 29.35 80215 29.1306 down down correct
RHTX.US Starboard Investment Trust 20260320 0 18.17 18.17 18.17 18.17 100 18.17
RIET.US Hoya Capital High Dividend Yield ETF 20260320 0 9.17 9.17 8.84 8.88 244300 8.8018 down down correct
RIGS.US RiverFront Strategic Income Fund 20260320 0 22.785 22.785 22.67 22.7294 1119 22.6315 down down correct
RINF.US ProShares Inflation Expectations ETF 20260320 0 32.14 32.3699 32.09 32.09 40749 31.8874 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260320 0 28.8 28.8 28.505 28.505 7300 28.4337 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260320 0 36 36.57 36 36.43 123500 36.0708 up up correct
RLY.US SSGA Active Trust 20260320 0 35.75 35.75 35.11 35.2 218732 35.1656 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260320 0 31.01 31.01 30.575 30.6 7600 30.6 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260320 0 70.37 70.37 67.64 68.15 164200 68.15 down down correct
RODM.US Lattice Strategies Trust 20260320 0 38.89 38.905 38.01 38.19 72018 38.19 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260320 0 104.82 104.82 100.05 101.02 13000 100.955 down down correct
ROM.US ProShares Trust 20260320 0 84.74 84.74 80.42 81.48 32600 81.4574 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260320 0 47.99 47.99 47.231 47.231 900 47.0587 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260320 0 59.58 59.58 58.56 58.75 21400 58.557 down up incorrect
RPAR.US RPAR Risk Parity ETF 20260320 0 22.25 22.25 21.77 21.77 14327 21.7551 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260320 0 48.47 48.47 46.78 47.23 667998 47.213 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260320 0 105.88 106.05 104.051 104.54 111324 103.868 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260320 0 193.03 193.42 189.5 190.48 15312130 189.668 down up incorrect
RSPE.US Invesco Exchange 20260320 0 29.41 29.49 29.11 29.19 10600 29.068 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260320 0 36.5891 36.84 35.98 36.08 23743 36.0151 down down correct
RVNU.US DBX ETF Trust 20260320 0 24.59 24.6104 24.41 24.4685 11701 24.3172 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260320 0 49.42 49.42 48.34 48.56 42771 48.4 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260320 0 125.83 125.83 123.39 123.87 15043 123.468 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260320 0 115.17 115.195 113.505 113.86 266034 113.434 down up incorrect
RWM.US ProShares Short Russell2000 20260320 0 16.38 16.82 16.35 16.7 32910559 16.6342 up down incorrect
RWO.US SPDR Index Shares Funds 20260320 0 47.07 47.07 45.6 45.6 92464 45.324 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260320 0 103.66 103.66 99.84 100.24 641247 99.623 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260320 0 27.62 27.62 26.96 26.96 228499 26.771 down down correct
RXD.US ProShares UltraShort Health Care 20260320 0 10.22 10.47 10.2 10.38 7900 10.3591 up up correct
RXI.US iShares Trust 20260320 0 184.52 185.02 182.48 183.55 16200 183.55 down down correct
RXL.US ProShares Ultra Health Care 20260320 0 45.46 45.84 44.63 44.94 7000 44.796 down down correct
RYJ.US Invesco Raymond James SB 20260320 0 72.77 73.4 72.2992 72.2992 2283 72.2992 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260320 0 56.48 56.48 55.0364 55.0364 4858 54.9224 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260320 0 120.72 120.72 119.27 119.549 7951 119.039 down down correct
SAA.US ProShares Trust 20260320 0 25.95 25.95 25.23 25.3976 16231 25.3607 down down correct
SAEF.US Schwab Strategic Trust 20260320 0 27.16 27.16 26.57 26.739 300 26.7313 down down correct
SBB.US ProShares Short SmallCap600 20260320 0 13.495 13.78 13.47 13.7003 11587 13.6232 up up correct
SBIO.US ALPS ETF Trust 20260320 0 49.24 49.73 48.151 48.33 25100 48.33 down down correct
SCC.US ProShares UltraShort Consumer Services 20260320 0 17.26 17.84 17.1901 17.6742 60404 17.6232 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260320 0 47.622 47.622 47.622 47.622 100 47.622
SCHA.US Schwab U.S. Small 20260320 0 29.015 29.11 28.2499 28.46 3158593 28.423 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260320 0 25.39 25.4 24.91 25.05 14515000 24.9814 down down correct
SCHC.US Schwab Strategic Trust 20260320 0 46.28 46.29 44.96 45.11 515300 45.11 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260320 0 30.62 30.73 30.23 30.39 27516700 30.1351 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260320 0 32.59 32.65 31.92 32.01 3896800 32.01 down up incorrect
SCHF.US Schwab Strategic Trust 20260320 0 24.67 24.67 23.86 23.98 22227600 23.98 down up incorrect
SCHG.US Schwab Strategic Trust 20260320 0 29.7 29.72 29.11 29.29 24455721 29.2541 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260320 0 22.07 22.1 21.27 21.35 21748939 21.2352 down up incorrect
SCHI.US Schwab 5 20260320 0 22.64 22.65 22.5 22.51 4156425 22.3241 down up incorrect
SCHJ.US Schwab 1 20260320 0 24.66 24.665 24.62 24.63 213300 24.4489 down up incorrect
SCHK.US Schwab 1000 ETF 20260320 0 31.7 31.7 31.115 31.28 1548185 31.1917 down up incorrect
SCHM.US Schwab U.S. Mid 20260320 0 31.15 31.19 30.296 30.47 1118051 30.3958 down up incorrect
SCHO.US Schwab Short 20260320 0 24.22 24.22 24.19 24.21 3207242 24.0606 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260320 0 26.7 26.7 26.56 26.58 5387104 26.458 down down correct
SCHQ.US Schwab Long 20260320 0 31.45 31.4599 31.08 31.11 1278043 30.8672 down down correct
SCHR.US Schwab Strategic Trust 20260320 0 24.86 24.86 24.77 24.79 3663148 24.631 down down correct
SCHV.US Schwab Strategic Trust 20260320 0 30.58 30.65 30.09 30.22 7035610 30.081 down down correct
SCHX.US Schwab U.S. Large 20260320 0 25.95 25.96 25.48 25.62 51634000 25.5476 down down correct
SCHY.US Schwab Strategic Trust 20260320 0 31.32 31.375 30.71 30.84 1007900 30.659 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260320 0 23.19 23.4235 23.07 23.07 2930271 22.914 down down correct
SCJ.US iShares MSCI Japan Small 20260320 0 96.41 96.51 93.51 93.92 214400 93.92 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260320 0 8.03 8.11 7.72 7.93 48831300 7.93 down up incorrect
SCRD.US SCRD 20260320 0 41.15 41.15 41.0773 41.0773 459 40.7149 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260320 0 26.94 27.31 26.76 27.13 80932 27.13 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20260320 0 12 12.525 11.975 12.423 4915 12.3364 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260320 0 31.25 31.27 30.38 30.7113 11624 30.576 down up incorrect
SDIV.US Global X SuperDividend ETF 20260320 0 24.8 24.8 24.165 24.22 1449687 24.0378 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260320 0 63.61 63.73 62.87 63.03 23600 63.03 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260320 0 36.62 37.84 36.1807 37.28 10098510 37.0338 up up correct
SDP.US ProShares UltraShort Utilities 20260320 0 10.57 11.53 10.57 11.41 28200 11.3791 up up correct
SDS.US ProShares UltraShort S&P500 20260320 0 74.43 77.075 74.4 76.23 5646312 75.8091 up up correct
SDY.US SPDR S&P Dividend ETF 20260320 0 145.72 146.17 143.48 143.97 181721 143.096 down down correct
SEF.US ProShares Short Financials 20260320 0 34.58 34.705 34.375 34.53 44116 34.4191 down down correct
SEIX.US Virtus ETF Trust II 20260320 0 23.03 23.07 22.99 23 43000 22.8663 down down correct
SFY.US Tidal ETF Trust 20260320 0 127.22 127.22 124.78 125.03 36700 125.03 down down correct
SFYF.US SoFi Social 50 ETF 20260320 0 52.28 52.28 51.13 51.19 2800 51.19 down down correct
SGDJ.US Sprott Funds Trust 20260320 0 81.67 81.67 76.85 78.11 113200 78.11 down down correct
SGDM.US Sprott Gold Miners ETF 20260320 0 69.18 69.41 65.72 66.695 114800 66.695 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260320 0 44.39 44.44 42.65 42.88 10945500 42.88 down down correct
SGOV.US iShares Trust 20260320 0 100.58 100.58 100.57 100.58 23039600 100.2872
SH.US ProShares Short S&P500 20260320 0 37.73 38.41 37.73 38.2 14988300 38.0198 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260320 0 129.51 129.51 127.54 127.88 2500 127.88 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260320 0 48.04 48.07 47.885 47.9 198588 47.6889 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260320 0 46.048 46.048 46.048 46.048 100 46.048
SHYG.US iShares Trust 20260320 0 42.23 42.24 41.93 41.95 3705757 41.4602 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260320 0 44.26 44.26 44 44.0317 26055 43.5177 down down correct
SIFI.US Harbor Scientific Alpha Income 20260320 0 43.035 43.035 43.035 43.035 10 42.6779
SIHY.US Harbor ETF Trust 20260320 0 44.54 44.61 44.35 44.385 11900 43.9358 down down correct
SIJ.US ProShares UltraShort Industrials 20260320 0 10.27 10.65 10.14 10.51 19922 10.482 up up correct
SIL.US Global X Silver Miners ETF 20260320 0 82.87 83.1 77.58 79.19 3958000 79.19 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260320 0 27.46 27.5 25.805 26.31 10755900 26.31 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260320 0 41.73 41.73 41.73 41.73 200 41.67
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260320 0 67.85 68.21 64.35 64.64 2877100 64.64 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260320 0 51.87 51.87 51.36 51.36 3200 51.147 down down correct
SIXH.US 6 Meridian Hedged Equity 20260320 0 41.65 41.73 41.56 41.56 5700 41.4036 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260320 0 37.343 37.343 37.163 37.163 800 37.03 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260320 0 50.75 50.75 50.75 50.75 100 50.6142
SIZE.US iShares MSCI USA Size Factor ETF 20260320 0 159.54 159.54 156.85 157.25 4200 157.25 down down correct
SJB.US ProShares Trust 20260320 0 15.54 15.67 15.54 15.64 580189 15.6066 up up correct
SJNK.US SPDR Series Trust 20260320 0 24.94 24.955 24.7725 24.8 6443622 24.5097 down down correct
SKF.US ProShares UltraShort Financials 20260320 0 31.94 32.08 31.381 31.72 47751 31.5856 down down correct
SLV.US iShares Silver Trust 20260320 0 64.68 64.96 61.25 61.52 56912300 61.52 down down correct
SLX.US VanEck Vectors Steel ETF 20260320 0 87.13 87.13 85.14 85.71 15400 85.71 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260320 0 96.32 96.48 93.62 94.08 173201 93.9 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260320 0 93.13 93.42 91.295 91.79 420902 91.372 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260320 0 11.65 12.5634 11.65 12.4041 52508 12.3498 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260320 0 3.7 3.7 3.41 3.44 25219 3.3746 down down correct
SMLF.US iShares MSCI USA Small 20260320 0 75.23 75.255 73.11 73.62 167549 73.62 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260320 0 18.9 18.9 18.78 18.83 400 18.83 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260320 0 134.68 134.68 133.38 133.4782 3825 132.7642 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260320 0 50.55 50.55 50.43 50.43 93226 50.2004 down down correct
SMN.US ProShares Trust 20260320 0 11.72 12.32 11.72 12.23 10771 12.2021 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260320 0 137.33 137.33 132.34 132.34 600 132.34 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260320 0 60.18 60.18 59.11 59.44 506315 59.44 down down correct
SOXL.US Direxion Shares ETF Trust 20260320 0 54.69 55.36 49 51.14 101773000 51.14 down down correct
SOXS.US Direxion Shares ETF Trust 20260320 0 38.32 42.26 37.77 40.66 54854326 38.8897 up up correct
SOYB.US Teucrium Soybean 20260320 0 24.22 24.29 24.06 24.08 105695 24.08 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260320 0 25.57 25.595 25.44 25.45 7815249 25.2773 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260320 0 28.95 28.98 28.75 28.77 814200 28.5274 down down correct
SPCX.US Collaborative Investment Series Trust 20260320 0 21.86 22.02 21.86 21.896 1500 21.896 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260320 0 36.855 36.91 36.655 36.666 2500 36.5666 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260320 0 9.9 10.08 9.8949 10.03 131740297 9.9794 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260320 0 36.83 36.83 36.2921 36.37 6150 36.1755 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260320 0 45.48 45.48 44 44.23 8275200 44.23 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260320 0 46.47 46.49 45.49 45.64 5494700 45.64 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260320 0 50.79 50.81 49.29 49.54 97800 49.312 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260320 0 8.9 8.905 8.79 8.79 55001 8.6942 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260320 0 75.74 75.76 74.13 74.49 124600 74.49 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260320 0 108.33 108.33 106.27 107.06 141600 106.727 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260320 0 118.03 118.215 114.57 115.62 430021 115.386 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260320 0 49.29 49.45 48.49 48.67 1262487 48.2617 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260320 0 75.9 76.14 74.74 75.24 2200372 74.955 down down correct
SPHY.US SPDR Series Trust 20260320 0 23.29 23.29 23.1 23.12 7751700 22.8495 down down correct
SPIB.US SPDR Series Trust 20260320 0 33.46 33.465 33.33 33.34 8472206 33.0949 down down correct
SPIP.US SPDR Series Trust 20260320 0 26.1 26.12 25.89 25.89 1418900 25.622 down down correct
SPLB.US SPDR Series Trust 20260320 0 22.19 22.215 21.86 21.9 8073947 21.7017 down down correct
SPLV.US Invesco Exchange 20260320 0 73.36 73.55 72.08 72.34 3848596 72.0728 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260320 0 22.32 22.33 22.22 22.22 922600 22.081 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260320 0 58.92 59.18 57.51 57.91 6176065 57.7253 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260320 0 115.63 115.775 113.18 113.78 1327388 113.459 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260320 0 15.27 15.36 14.68 14.68 1264000 14.68 down down correct
SPRE.US Tidal ETF Trust 20260320 0 19.89 19.89 19.3 19.349 42300 19.2216 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260320 0 30 30 29.96 29.97 4930854 29.7609 down down correct
SPSK.US Tidal ETF Trust 20260320 0 17.94 17.98 17.85 17.85 102700 17.7469 down down correct
SPSM.US SPDR Series Trust 20260320 0 47.91 48.04 46.755 46.99 3774409 46.825 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260320 0 28.58 28.595 28.5 28.52 3450856 28.3374 down down correct
SPTL.US SPDR Series Trust 20260320 0 26.29 26.3093 25.99 26 11394440 25.8177 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260320 0 79.99 79.99 78.49 78.93 1673650 78.695 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260320 0 29.1 29.11 29.07 29.1 1941465 28.9195
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260320 0 44.678 44.678 44.348 44.348 1600 43.8089 down down correct
SPUS.US Tidal ETF Trust 20260320 0 48.9 48.903 47.865 48.16 1280200 48.1108 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260320 0 169.3 169.3 163.95 165.13 46678 164.8149 down down correct
SPVM.US Invesco Exchange 20260320 0 68.36 68.36 67.63 67.66 10934 67.2944 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260320 0 59.74 59.74 58.9 59.21 18858 59.21 down down correct
SPXE.US ProShares S&P 500 ex 20260320 0 70.095 70.16 69.215 69.5625 1584 69.3876 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260320 0 192.27 192.345 181.92 185.12 5306899 184.6839 down down correct
SPXN.US ProShares S&P 500 ex 20260320 0 70.99 70.99 70.93 70.958 1359 70.7922 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260320 0 39.97 42.11 39.94 41.42 23706230 41.0252 up up correct
SPXT.US ProShares S&P 500 ex 20260320 0 101.82 101.82 100.6 100.8519 58866 100.4885 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260320 0 55.96 58.94 55.93 58.03 10180540 57.5748 up up correct
SPXV.US ProShares S&P 500 ex 20260320 0 71.64 71.64 70.99 71.0714 1173 70.8898 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260320 0 656.51 656.69 644.72 648.57 163617500 648.57 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260320 0 39.9 39.9 39.61 39.7 2600 39.6006 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260320 0 45.38 45.51 44.48 44.68 2555942 44.23 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260320 0 100.6 100.6 98.23 98.91 7356137 98.781 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260320 0 56.32 56.46 55.645 55.84 8966189 55.632 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260320 0 53.78 53.78 52.785 53.07 149778 52.94 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260320 0 40.1 40.12 40 40.04 6170860 39.5737 down down correct
SRS.US ProShares Trust 20260320 0 46.39 49.48 46.39 49.096 26106 48.8386 up up correct
SRTY.US ProShares Trust 20260320 0 41.145 44.4 40.89 43.47 1733311 43.1724 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260320 0 31.96 32.02 30.89 31.08 48442 31.08 down down correct
SSG.US ProShares UltraShort Semiconductors 20260320 0 28.55 30.5 28.55 30.16 173800 29.9749 up up correct
SSO.US ProShares Ultra S&P500 20260320 0 53.17 53.19 51.26 51.86 5682041 51.7478 down down correct
SSPY.US Syntax ETF Trust 20260320 0 88.11 88.13 87.33 87.409 16400 87.409 down down correct
STIP.US iShares 0 20260320 0 103.41 103.4179 103.3 103.34 2682792 102.5603 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260320 0 33.51 33.51 33.15 33.235 2700 33.235 down down correct
STPZ.US PIMCO 1 20260320 0 54.0691 54.0968 54.0301 54.05 23472 53.5644 down down correct
SUB.US iShares Short 20260320 0 106.75 106.795 106.52 106.52 389526 106.0684 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260320 0 133.49 133.49 131.3 132.03 64600 132.03 down down correct
SVOL.US Simplify Volatility Premium ETF 20260320 0 15.96 16.01 15.78 15.8 460800 15.251 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260320 0 31.38 31.38 31.1153 31.1153 9858 30.872 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260320 0 30.093 30.093 30.093 30.093 100 30.093
SZK.US ProShares UltraShort Consumer Goods 20260320 0 11.64 11.81 11.505 11.7696 8867 11.7435 up up correct
SZNE.US Pacer Funds Trust 20260320 0 35.14 35.14 34.926 34.926 400 34.926 down down correct
TAAG.US Trend Aggregation Growth ETF 20260320 0 0.016 0.016 0.015 0.015 60000 0.015 down down correct
TAGG.US TagLikeMe Corp 20260320 0 42.75 42.75 42.51 42.57 32096 42.2536 down down correct
TAGS.US Teucrium Commodity Trust 20260320 0 25.11 25.17 25.0001 25.05 58116 25.05 down down correct
TAN.US Invesco Exchange 20260320 0 56.57 56.96 54.5901 55.15 2111698 55.15 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260320 0 50.37 50.37 49.985 50.03 429747 49.8628 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260320 0 24.31 24.595 24.295 24.57 183545 24.4767 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260320 0 35.155 35.99 35.12 35.91 1016800 35.7403 up up correct
TBUX.US T. Rowe Price Exchange 20260320 0 49.85 49.85 49.823 49.83 199800 49.4813 down down correct
TBX.US ProShares Trust 20260320 0 28.275 28.35 28.275 28.335 9641 28.2021 up up correct
TCHP.US T. Rowe Price Exchange 20260320 0 44.8 44.8 43.836 44.12 110500 44.12 down down correct
TDSA.US Exchange Listed Funds Trust 20260320 0 0.419 0.419 0.398 0.405 2634184 0.405 down down correct
TDSB.US Exchange Listed Funds Trust 20260320 0 24.35 24.35 24.16 24.185 2400 24.0105 down down correct
TDSC.US Exchange Listed Funds Trust 20260320 0 25.89 25.89 25.64 25.645 4300 25.5902 down down correct
TDTF.US FlexShares iBoxx 5 20260320 0 24.15 24.16 24.1 24.105 151213 23.9091 down down correct
TDTT.US FlexShares Trust 20260320 0 24.26 24.265 24.23 24.24 304041 24.0535 down down correct
TDVG.US T. Rowe Price Exchange 20260320 0 44.44 44.52 43.9 44.085 78400 43.9459 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260320 0 56.65 56.65 55.54 55.78 9589 55.78 down down correct
TECL.US Direxion Shares ETF Trust 20260320 0 98.07 98.07 90.14 92.32 3188967 92.2238 down down correct
TECS.US Direxion Shares ETF Trust 20260320 0 19.11 20.54 19.02 20.12 3374362 19.9846 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260320 0 44.93 44.93 44.32 44.42 2800 44.2827 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260320 0 45.6 45.63 45.17 45.18 519575 44.9139 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260320 0 50.59 50.6 50.58 50.6 2393100 50.2946 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260320 0 41.37 41.37 40.55 40.701 7200 40.701 down down correct
THD.US iShares MSCI Thailand ETF 20260320 0 66.27 66.42 64.99 65.2 82400 65.2 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260320 0 61.23 61.23 59.21 59.697 40900 59.697 down down correct
TINT.US ProShares Trust 20260320 0 33.536 33.536 33.536 33.536 100 33.4705
TINY.US ProShares Trust 20260320 0 63.55 63.55 61.31 61.725 1900 61.725 down up incorrect
TIP.US iShares TIPS Bond ETF 20260320 0 110.72 110.73 110.19 110.22 4004100 109.6659 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20260320 0 19.23 19.23 19.18 19.18 850487 18.9967 down up incorrect
TIPZ.US PIMCO ETF Trust 20260320 0 53.3 53.3 53.05 53.0609 10992 52.4071 down up incorrect
TLH.US iShares Trust 20260320 0 100.65 100.68 99.49 99.55 2537739 98.8068 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260320 0 92.22 92.22 89.88 90.39 8900 90.39 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260320 0 66.78 66.78 65.63 65.71 6100 65.71 down down correct
TMF.US Direxion Shares ETF Trust 20260320 0 36.61 36.66 35.25 35.38 12589200 35.1607 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260320 0 37.6 38.92 37.5328 38.79 1431756 38.4027 up up correct
TNA.US Direxion Shares ETF Trust 20260320 0 44.155 44.44 40.6 41.59 16210560 41.5712 down down correct
TOK.US iShares MSCI Kokusai ETF 20260320 0 132.65 132.65 131.9 131.9 400 131.9 down down correct
TOLZ.US ProShares Trust 20260320 0 60.28 60.53 59 59 13915 58.7322 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260320 0 39.71 39.715 39.565 39.57 390360 39.2402 down down correct
TOTR.US T. Rowe Price Exchange 20260320 0 40.35 40.35 40.144 40.144 3000 39.8059 down down correct
TPAY.US Managed Portfolio Series 20260320 0 47.97 47.98 47.71 47.71 700 47.2945 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260320 0 40.98 40.98 40.24 40.43 17400 40.3385 down down correct
TPIF.US Timothy Plan International ETF 20260320 0 35.73 35.73 34.64 34.739 74800 34.5202 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260320 0 27.99 28.06 26.42 26.94 20147 26.8522 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260320 0 41.95 41.95 41.06 41.3 27898 41.2556 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260320 0 42.87 43.1599 42.3 42.3 384648 41.9659 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260320 0 32.87 32.905 32.787 32.787 500 32.787 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260320 0 41.37 41.37 40.53 40.75 127100 40.75 down down correct
TTT.US ProShares Trust 20260320 0 67.26 69.75 67.26 69.43 22160 69.0968 up up correct
TWM.US ProShares UltraShort Russell2000 20260320 0 31.58 33.29 31.485 32.84 2076159 32.6868 up up correct
TYD.US Direxion Daily 7 20260320 0 24.7 24.7 24.29 24.36 54500 24.2349 down down correct
TYO.US Direxion Daily 7 20260320 0 13.786 13.98 13.77 13.96 26139 13.8204 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260320 0 7.28 7.88 7.25 7.71 135172500 7.6351 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260320 0 22.58 22.58 21.22 21.46 30900 21.402 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260320 0 32.62 32.62 30.88 31.01 5847 30.8938 down down correct
UBT.US ProShares Trust 20260320 0 16.44 16.48 16.07 16.12 1167171 16.0463 down down correct
UCC.US ProShares Trust 20260320 0 42.1 42.11 41.29 41.6406 10720 41.5328 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260320 0 32.63 32.841 32.63 32.841 300 32.841 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260320 0 42.35 44 41.95 42.95 13917000 42.95 up up correct
UCON.US First Trust Exchange 20260320 0 24.85 24.855 24.73 24.74 616790 24.562 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260320 0 18.07 18.07 18.02 18.06 360200 18.06 down down correct
UDOW.US ProShares Trust 20260320 0 49.23 49.8 47.54 48.31 7378923 48.1709 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260320 0 56.54 56.54 55.719 55.719 4400 55.719 down down correct
UGA.US United States Gasoline Fund LP 20260320 0 101.18 105.8 101.11 104.92 89500 104.92 up up correct
UGE.US ProShares Ultra Consumer Goods 20260320 0 18.37 18.37 17.9 17.97 130149 17.9123 down down correct
UGL.US ProShares Trust II 20260320 0 61.35 61.44 56.63 57.22 4346800 57.22 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260320 0 46.9298 46.9298 46.715 46.715 84200 46.5375 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260320 0 66.52 66.52 65.9 66.0877 1535 65.7271 down down correct
UJB.US ProShares Ultra High Yield 20260320 0 76.54 76.54 76.54 76.54 300 75.4342
ULE.US ProShares Trust II 20260320 0 12.65 12.71 12.63 12.69 8900 12.69 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260320 0 40.44 40.44 40.42 40.42 87705 40.1553 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260320 0 93.4281 93.4281 93.4281 93.4281 42 93.2644
UMDD.US ProShares UltraPro MidCap400 20260320 0 25.6 25.6 24.1 24.51 16439 24.473 down down correct
UMI.US USCF Midstream Energy Income Fund 20260320 0 58.6 58.885 57.94 57.94 147500 57.7353 down down correct
UNG.US United States Natural Gas Fund LP 20260320 0 12.25 12.5 12.21 12.39 10287300 12.39 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260320 0 7.32 7.47 7.295 7.4 183631 7.4 up up correct
UPRO.US ProShares UltraPro S&P500 20260320 0 100.88 100.95 95.44 97.09 6060677 96.8722 down down correct
UPV.US ProShares Ultra FTSE Europe 20260320 0 81.41 81.41 79.41 79.91 7400 79.6353 down down correct
UPW.US ProShares Ultra Utilities 20260320 0 25.15 25.37 23.14 23.29 22745 23.2242 down down correct
URA.US Global X Funds 20260320 0 48.52 48.88 45.77 46.44 5130100 46.44 down down correct
URE.US ProShares Ultra Real Estate 20260320 0 60 60 58.35 58.47 2523 58.2643 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260320 0 61.26 61.43 57.24 58.13 887100 58.13 down down correct
URTH.US iShares MSCI World ETF 20260320 0 180.8 180.89 177.01 178 430466 178 down down correct
URTY.US ProShares Trust 20260320 0 51.61 51.9199 47.458 48.61 1721929 48.5295 down down correct
USAI.US Pacer American Energy Independence ETF 20260320 0 47.33 47.75 46.96 47.11 17885 46.7853 down down correct
USCI.US United States Commodity Index Funds Trust 20260320 0 94.15 95.74 94.15 95.39 43200 95.39 up up correct
USD.US ProShares Ultra Semiconductors 20260320 0 52.24 52.267 48.48 49.37 735200 49.3129 down down correct
USDU.US WisdomTree Trust 20260320 0 26.04 26.24 26.04 26.23 360900 26.23 up up correct
USFR.US WisdomTree Trust 20260320 0 50.45 50.45 50.44 50.45 4864794 50.1455
USL.US United States 12 Month Oil Fund LP 20260320 0 49.79 50.8 49.5 50.12 41000 50.12 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260320 0 40.09 40.093 40.09 40.093 200 40.093 up up correct
USO.US United States Oil Fund LP 20260320 0 118.96 123.02 118.33 121.43 49738900 121.43 up up correct
USRT.US iShares Core U.S. REIT ETF 20260320 0 60.43 60.43 58.21 58.51 452800 58.51 down down correct
USSG.US DBX ETF Trust 20260320 0 60.09 60.1 59.3 59.7 18400 59.7 down down correct
UST.US ProShares Ultra 7 20260320 0 43.07 43.07 42.6801 42.6904 9804 42.4963 down down correct
USTB.US VictoryShares USAA Core Short 20260320 0 50.6 50.6 50.5424 50.56 123379 50.3596 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260320 0 93.33 93.57 91.34 91.8147 68934 91.6223 down down correct
UTES.US ETFis Series Trust I 20260320 0 81.75 82.19 76.65 77.03 177679 77.03 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260320 0 50.45 50.965 43.89 44.5 265813 44.2493 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260320 0 27.66 27.75 27.66 27.68 4216900 27.68 up up correct
UWM.US ProShares Ultra Russell2000 20260320 0 46.6 46.76 44.09 44.83 1164169 44.7618 down down correct
UXI.US ProShares Ultra Industrials 20260320 0 50.265 50.265 48.95 49.2925 4739 49.2442 down down correct
UYG.US ProShares Ultra Financials 20260320 0 71.94 72.6756 71.6 72.08 10180 71.8787 up up correct
UYM.US ProShares Ultra Basic Materials 20260320 0 26.61 26.61 25.24 25.7904 11780 25.7253 down down correct
VALQ.US American Century ETF Trust 20260320 0 64.86 64.86 64.3562 64.38 3077 64.38 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260320 0 215.76 215.84 210.14 211.37 67536 210.5923 down down correct
VB.US Vanguard Small 20260320 0 262.79 263.11 255.5801 257.24 1153298 256.2759 down down correct
VBK.US Vanguard Small 20260320 0 307.73 308.13 297.465 299.6 282212 299.2577 down down correct
VBND.US ETF Series Solutions 20260320 0 43.28 43.43 43.147 43.23 10656 43.0646 down down correct
VBR.US Vanguard Small 20260320 0 215.84 216.6208 210.9 212.17 337339 210.9565 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260320 0 13.81 13.81 13.4004 13.56 13698 13.56 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260320 0 27.253 27.253 27.253 27.253 200 27.253
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260320 0 360.28 360.28 352.62 354.51 101136 353.8083 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260320 0 223.8 224.405 221.06 221.54 176722 220.3279 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260320 0 168.56 170.46 167.54 167.77 1418412 166.8106 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260320 0 63.8 63.8 61.68 62.04 23701300 62.04 down down correct
VEGA.US AdvisorShares Trust 20260320 0 48.14 48.14 47.8513 47.8513 1681 47.8513 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260320 0 44.47 44.55 43.432 43.63 122795 43.63 down down correct
VEGN.US US Vegan Climate ETF 20260320 0 57.97 57.97 57.57 57.646 4600 57.646 down down correct
VEU.US Vanguard FTSE All 20260320 0 74.67 74.68 72.5 72.86 4874500 72.86 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260320 0 119.33 120.15 118.79 119.52 649423 119.145 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260320 0 81.2 81.39 78.7 79.18 9991700 79.18 down down correct
VGT.US Vanguard World Fund 20260320 0 719.58 719.58 700.32 705.13 5389848 88.0497 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260320 0 271.5 272.25 267.94 269.03 232148 268.0375 down up incorrect
VIDI.US ETF Series Solutions 20260320 0 35.3 35.3 34.81 34.91 21000 34.91 down up incorrect
VIG.US Vanguard Specialized Funds 20260320 0 214.72 215.32 212.12 212.96 1850051 212.1319 down up incorrect
VIOG.US Vanguard S&P Small 20260320 0 123.96 123.96 120.91 120.97 13000 120.7452 down up incorrect
VIOO.US Vanguard Admiral Funds 20260320 0 113.63 113.66 110.69 111.21 101400 111.21 down up incorrect
VIOV.US Vanguard S&P Small 20260320 0 100.05 100.28 98.2899 98.77 32963 98.3602 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260320 0 316.49 317.455 308.74 311.14 207918 310.3628 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260320 0 214.825 214.825 212.405 212.7484 8702 211.8314 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260320 0 48.96 48.97 48.94 48.94 310339 48.5648 down down correct
VNQ.US Vanguard Specialized Funds 20260320 0 91.64 91.64 88.33 88.75 6295406 87.8116 down down correct
VNSE.US Natixis ETF Trust II 20260320 0 36.104 36.104 36.104 36.104 100 36.1001
VO.US Vanguard Mid 20260320 0 289.77 290.3499 283.69 285.14 2688192 71.0178 down up incorrect
VOE.US Vanguard Mid 20260320 0 183.57 184.12 180.2 181.01 312189 180.0292 down up incorrect
VOO.US Vanguard S&P 500 ETF 20260320 0 605.43 605.6 594.57 597.94 17685660 596.0581 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260320 0 419.0909 419.0909 409.3608 411.9908 1846100 68.5694 down up incorrect
VOOV.US Vanguard Admiral Funds 20260320 0 203.35 203.56 200.78 201.41 97769 200.4866 down up incorrect
VOT.US Vanguard Mid 20260320 0 264.15 264.26 257.89 259.24 336125 258.7266 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260320 0 184.09 184.1 181.26 182.65 502766 182.2181 down down correct
VPC.US ETFis Series Trust I 20260320 0 15 15 14.765 14.78 15000 14.78 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260320 0 98.8 98.9 95.19 95.57 1240400 95.57 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260320 0 200.42 201.08 191.87 192.75 507493 191.4863 down down correct
VRAI.US Virtus Real Asset Income ETF 20260320 0 26.49 26.5 26.214 26.214 11500 26.214 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260320 0 24.23 24.23 24.01 24.03 444972 23.8387 down down correct
VSLU.US ETF Opportunities Trust 20260320 0 42.09 42.09 41.515 41.67 86700 41.67 down down correct
VSS.US Vanguard FTSE All 20260320 0 145.22 145.23 141.09 141.76 159900 141.76 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260320 0 138.67 138.82 135.58 136.32 5287200 136.32 down down correct
VTEB.US Vanguard Tax 20260320 0 50.13 50.17 49.78 49.8 9842155 49.5183 down down correct
VTI.US Vanguard Index Funds 20260320 0 324.85 324.99 318.565 320.34 6532894 319.3393 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260320 0 196.49 197.03 193.71 194.52 5144921 193.4506 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260320 0 447.09 447.09 437.51 440.3 9158232 73.3025 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260320 0 63.315 63.328 62.55 62.725 13800 62.725 down down correct
VV.US Vanguard Large 20260320 0 302.75 302.79 297.37 299.23 1250066 298.3613 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260320 0 53.56 53.61 52.39 52.56 15722800 52.56 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260320 0 206.51 206.535 201.01 202.23 742866 201.5881 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260320 0 146.65 147.12 144.72 145.17 2972500 145.17 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260320 0 36.64 36.64 34.75 35.35 15900 35.266 down down correct
WBIF.US Absolute Shares Trust 20260320 0 31.14 31.14 31.14 31.14 2300 31.14
WBIG.US WBI BullBear Yield 3000 ETF 20260320 0 23.55 23.59 23.4545 23.4545 474 23.411 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260320 0 34.14 34.14 33.91 33.91 700 33.91 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260320 0 33.46 33.4601 33.155 33.215 2614 32.8589 down down correct
WDIV.US SPDR Index Shares Funds 20260320 0 76.25 76.33 75.42 75.5533 7427 75.1133 down up incorrect
WEAT.US Teucrium Wheat 20260320 0 23.05 23.19 22.81 22.85 1008000 22.85 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260320 0 18.52 18.52 17.46 17.87 411336 17.8623 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260320 0 27.41 29.04 27.41 28.53 117400 28.4022 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260320 0 39.58 39.78 39.06 39.15 66324 38.7168 down up incorrect
WLTH.US WLTH 20260320 0 7.82 8.17 7.72 8.12 8475300 8.12 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260320 0 39.58 39.58 39.4326 39.4326 363 39.3071 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260320 0 39.45 39.45 38.93 38.98 19300 38.98 down down correct
WWJD.US Inspire International ESG ETF 20260320 0 36.53 36.53 35.73 35.86 71100 35.86 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260320 0 267.3 268 256.84 258.88 278290 258.768 down down correct
XBI.US SPDR S&P Biotech ETF 20260320 0 121.7 123.52 119.53 120.31 12186700 120.31 down up incorrect
XCEM.US Columbia EM Core ex 20260320 0 41.16 41.16 39.9 40.01 129000 40.01 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20260320 0 25.539 25.539 25.539 25.539 100 25.539
XDIV.US Metaurus Equity Component Trust 20260320 0 26.77 26.77 26.24 26.365 65400 26.365 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260320 0 115.37 115.62 112.52 113.37 112922 113.045 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260320 0 98.49 98.5 95.46 96.27 3361791 95.9794 down up incorrect
XHE.US SPDR Series Trust 20260320 0 79.26 79.26 77.97 78.29 7800 78.29 down up incorrect
XHS.US SPDR Series Trust 20260320 0 101.27 101.71 100.75 100.75 1600 100.708 down down correct
XITK.US SPDR Series Trust 20260320 0 153.67 153.67 149.776 149.776 1700 149.776 down down correct
XLB.US Materials Select Sector SPDR Fund 20260320 0 47.85 47.96 46.73 46.98 19735090 46.7717 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260320 0 112.83 113.03 111.62 112.23 10086700 111.873 down down correct
XLE.US The Select Sector SPDR Trust 20260320 0 59.555 60.32 59.28 59.31 73003406 58.9248 down down correct
XLF.US Financial Select Sector SPDR Fund 20260320 0 48.96 49.34 48.79 49.08 82914000 48.829 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260320 0 55.16 55.16 54.25 54.51 5679900 54.4161 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260320 0 164.02 164.65 160.305 161.67 19199320 161.217 down down correct
XLK.US Technology Select Sector SPDR Fund 20260320 0 137.98 137.98 134.3224 135.29 27251820 135.122 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260320 0 82.11 82.31 81.06 81.29 20895800 80.835 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260320 0 41.85 41.94 40.41 40.59 15901300 40.3189 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260320 0 58.71 58.71 57.66 57.962 115600 57.8926 down down correct
XLU.US The Select Sector SPDR Trust 20260320 0 46.46 46.66 44.43 44.65 47128273 44.34 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260320 0 146.48 147.02 144.66 145.33 16582211 144.735 down down correct
XLY.US The Select Sector SPDR Trust 20260320 0 109.43 109.43 107.145 107.74 12297010 107.524 down down correct
XME.US SPDR Series Trust 20260320 0 104.97 105.63 100.72 101.73 4359892 101.667 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260320 0 101.52 102.03 99.78 100.19 219800 100.043 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260320 0 63.59 63.59 62.3943 62.5117 10478 61.9457 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260320 0 145.72 146.29 140.95 141.92 348600 141.667 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260320 0 63.99 64.22 63.29 63.54 39700 63.133 down down correct
XNTK.US SPDR NYSE Technology ETF 20260320 0 265.67 265.67 258.24 260.72 23545 260.625 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260320 0 175.6 179.69 175.01 177.12 6319775 176.411 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260320 0 56.29 56.4695 56.29 56.4695 163 56.4695 up up correct
XPH.US SPDR Series Trust 20260320 0 53.49 53.63 52.3986 52.72 27519 52.659 down down correct
XPND.US First Trust Exchange 20260320 0 33.57 33.57 33.18 33.18 5100 33.1702 down down correct
XPP.US ProShares Ultra FTSE China 50 20260320 0 22.21 22.21 21.52 21.63 13540 21.5179 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260320 0 17.21 17.21 16.9 16.987 121300 16.6362 down down correct
XRT.US SPDR S&P Retail ETF 20260320 0 79.66 79.9 78.29 78.65 6694186 78.438 down down correct
XSD.US SPDR Series Trust 20260320 0 330.17 331.86 319.71 322.61 22839 322.43 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260320 0 47.06 47.06 46.31 46.402 11268 46.099 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260320 0 75.67 75.67 73.5 73.73 459800 73.611 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260320 0 40.25 40.43 39.34 39.46 113621 39.4115 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260320 0 58.49 58.49 57.69 57.81 22300 57.516 down down correct
XSW.US SPDR S&P Software & Services ETF 20260320 0 149.01 149.01 146.24 147.37 81400 147.37 down down correct
XTL.US SPDR Series Trust 20260320 0 194.52 194.52 183.3 185.39 115500 184.746 down down correct
XTN.US SPDR S&P Transportation ETF 20260320 0 88.59 89.09 87.92 88.26 9100 88.06 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260320 0 22.147 22.147 22.147 22.147 100 22.147
XYLD.US Global X Funds 20260320 0 39.57 39.57 39.03 39.19 1134900 38.4604 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260320 0 26.565 26.565 26.23 26.28 45600 25.9987 down down correct
YANG.US Direxion Shares ETF Trust 20260320 0 30.27 31.66 30.22 31.47 1958019 31.2056 up up correct
YCL.US ProShares Ultra Yen 20260320 0 18.39 18.39 18.21 18.23 39049 18.23 down down correct
YCS.US ProShares UltraShort Yen 20260320 0 53.02 53.31 52.95 53.24 24300 53.24 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260320 0 32.64 32.71 31.0101 31.22 4483325 31.1611 down down correct
YLD.US Principal Exchange 20260320 0 18.88 18.88 18.705 18.7362 72422 18.5103 down down correct
YOLO.US AdvisorShares Trust 20260320 0 2.76 2.76 2.61 2.61 39200 2.61 down down correct
YXI.US ProShares Short FTSE China 50 20260320 0 21.92 22.3 21.92 22.3 1793 22.2129 up up correct
YYY.US Amplify ETF Trust 20260320 0 11.2 11.2 10.97 11.02 1083684 10.7848 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260320 0 21.5 21.5 21.25 21.259 3900 21.259 down down correct
ZIG.US ETF Series Solutions 20260320 0 37.97 37.97 37.9 37.94 1600 37.94 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260320 0 64.55 64.6114 63.34 63.55 1637062 62.7359 down down correct
ZSL.US ProShares Trust II 20260320 0 26.03 28.83 25.75 28.58 14093700 28.58 up up correct
ZZZ.US TEST TICKER FOR UTP 20260320 0 26.9531 26.9531 26.9531 26.9531 95 26.9516

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