CollectAI

close-nyse_etfs

2026/03/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260323 0 25.01 25.01 24.87 24.925 8800 24.7313 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260323 0 43.52 44.5 42.92 43.38 10235900 43.38 down down correct
ABEQ.US Absolute Core Strategy ETF 20260323 0 37.67 37.68 37.5 37.506 8700 37.506 down down correct
ACES.US ALPS Clean Energy ETF 20260323 0 32.81 33.4 32.7408 33.13 20529 33.13 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260323 0 40.35 40.35 39.9159 39.9159 304 39.9159 down down correct
ACVF.US ETF Opportunities Trust 20260323 0 48 48.46 48 48.0853 4624 48.0122 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260323 0 17.775 17.8 17.67 17.69 8500 17.69 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260323 0 24.91 25.3414 24.8095 24.98 57486 24.98 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260323 0 38.75 39.085 38.64 38.67 22600 38.6203 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260323 0 35.485 35.92 35.378 35.378 14300 35.322 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260323 0 32.64 33.25 32.64 32.873 17500 32.8328 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260323 0 98.86 99.235 98.765 99.03 27624891 98.3655 up down incorrect
AGGY.US WisdomTree Trust 20260323 0 43.43 43.635 43.43 43.54 44289 43.2071 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260323 0 27.11 27.45 26.9 27 44000 27 down down correct
AGQ.US ProShares Trust II 20260323 0 97.55 106.82 96.62 101.32 10224300 101.32 up up correct
AGZ.US iShares Agency Bond ETF 20260323 0 109.38 109.7 109.36 109.64 19864 108.986 up up correct
AHYB.US American Century ETF Trust 20260323 0 45.97 45.97 45.969 45.969 1300 45.7177 down down correct
AIEQ.US AI Powered Equity ETF 20260323 0 43.54 43.92 43.51 43.5642 19260 43.5642 up up correct
ALTL.US Pacer Funds Trust 20260323 0 43.77 43.8 43.5 43.5 4264 43.5 down down correct
AMAX.US Starboard Investment Trust 20260323 0 7.65 7.754 7.65 7.715 19400 7.5634 up up correct
AMLP.US ALPS ETF Trust 20260323 0 52.78 53.3 52.12 53.11 1469300 53.11 up down incorrect
AMOM.US QRAFT AI 20260323 0 48.16 48.905 48.16 48.369 3100 48.369 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260323 0 21.89 22.012 21.89 22.012 1500 22.012 up down incorrect
AMZA.US InfraCap MLP ETF 20260323 0 45.52 46.546 45.43 45.91 45548 45.5572 up down incorrect
ANEW.US ProShares Trust 20260323 0 46.07 46.155 45.9313 45.9313 415 45.8869 down up incorrect
AOA.US iShares Trust 20260323 0 88.27 89.2 87.99 88.39 199485 88.116 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260323 0 39.73 40.015 39.73 39.83 172772 39.7105 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260323 0 47.19 47.58 47.17 47.3 215541 46.9916 up up correct
AOR.US iShares Trust 20260323 0 64.33 64.81 64.09 64.35 498624 64.0429 up up correct
ARB.US AltShares Trust 20260323 0 29.12 29.37 29.12 29.3 8400 29.3 up up correct
ARGT.US Global X Funds 20260323 0 86.05 88.26 85.67 87.26 346800 87.26 up up correct
ARKF.US ARK ETF Trust 20260323 0 39.92 40.67 39.77 40.31 170600 40.31 up up correct
ARKK.US ARK ETF Trust 20260323 0 70.095 71.77 69.83 70.92 16663420 70.92 up up correct
ARKW.US ARK Next Generation Internet ETF 20260323 0 126.12 128.76 125.7901 127.13 113400 127.13 up up correct
ASEA.US Global X Funds 20260323 0 19.33 19.57 19.2 19.42 54044 19.42 up up correct
ASHR.US DBX ETF Trust 20260323 0 32.3 32.48 32.03 32.16 8911300 32.16 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260323 0 39.71 39.94 39.28 39.35 26136 39.35 down down correct
ATFV.US Alger 35 ETF 20260323 0 32.17 32.78 32.17 32.4 27193 32.4 up up correct
AUSF.US Global X Funds 20260323 0 47.86 48.18 47.68 47.68 40100 47.68 down down correct
AVDE.US American Century ETF Trust 20260323 0 83.04 84.4 82.635 83.39 1908900 83.39 up up correct
AVDV.US American Century ETF Trust 20260323 0 97.13 98.73 96.53 97.55 845500 97.55 up up correct
AVEM.US American Century ETF Trust 20260323 0 80.49 82.115 80.38 81.38 1833600 81.38 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260323 0 59.52 60.555 59.469 60.05 103500 60.05 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260323 0 41.34 41.51 41.33 41.445 265400 41.2853 up up correct
AVIV.US Avantis International Large Cap 20260323 0 72.89 74 72.571 73.26 115600 73.26 up up correct
AVLV.US American Century ETF Trust 20260323 0 80.7 81.41 80.36 80.51 903200 80.51 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260323 0 45.84 45.99 45.84 45.914 41200 45.769 up up correct
AVRE.US AVRE 20260323 0 44.23 44.5 43.93 43.93 37600 43.93 down down correct
AVSF.US American Century ETF Trust 20260323 0 46.62 46.757 46.62 46.73 50000 46.5377 up up correct
AVUS.US American Century ETF Trust 20260323 0 111.56 112.69 111.265 111.39 384693 111.39 down down correct
AVUV.US American Century ETF Trust 20260323 0 107.6 109.67 107.51 108.21 1139800 108.21 up up correct
AWAY.US ETFMG Travel Tech ETF 20260323 0 16.22 16.43 16.135 16.281 3900 16.281 up up correct
BAB.US Invesco Exchange 20260323 0 26.76 26.9 26.71 26.81 104615 26.72 up up correct
BAR.US GraniteShares Gold Trust 20260323 0 43.41 44.43 42.86 43.32 1395097 43.32 down down correct
BATT.US Amplify ETF Trust 20260323 0 14.09 14.6 14.01 14.43 81000 14.43 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260323 0 40.35 40.41 39.76 39.87 34688 39.87 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260323 0 108.64 109.4452 108.11 108.42 8407 108.193 down down correct
BBP.US ETFis Series Trust I 20260323 0 81.54 82 80.73 81.09 5699 81.09 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260323 0 74.79 75.835 74.79 75.12 3500 75.12 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260323 0 35.16 35.26 34.74 35.01 83767 35.01 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260323 0 23.34 23.36 22.92 23.09 2383800 23.09 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260323 0 20.05 20.504 19.98 20.504 800 19.4809 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260323 0 15.0952 15.0952 15.0952 15.0952 22 14.6459
BDRY.US ETF Managers Group Commodity Trust I 20260323 0 9.85 10.07 9.77 9.99 79207 9.99 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260323 0 31.6665 31.6665 31.6665 31.6665 131 31.6665
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260323 0 62.5 63.0699 59.26 61.91 119324 61.91 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260323 0 18.37 18.66 18.32 18.38 13800 18.38 up up correct
BFOR.US Barron's 400 ETF 20260323 0 83.31 83.58 82.87 83.3102 23030 83.3102 up up correct
BIBL.US Northern Lights Fund Trust IV 20260323 0 47.59 48.235 47.47 47.48 46895 47.2782 down down correct
BIGY.US ETF Series Solutions 20260323 0 49.05 49.065 48.57 48.75 4500 48.2418 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260323 0 91.58 91.58 91.57 91.58 30253900 91.0476
BILS.US SPDR Series Trust 20260323 0 99.34 99.35 99.34 99.34 533400 98.7612
BITO.US ProShares Bitcoin Strategy ETF 20260323 0 9.73 9.89 9.63 9.72 178351200 9.6993 down down correct
BITQ.US Exchange Traded Concepts Trust 20260323 0 20.56 21.42 20.56 21.01 136900 21.01 up up correct
BIV.US Vanguard Intermediate 20260323 0 76.8 77.1602 76.73 76.99 4693799 76.4377 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260323 0 12.81 13.01 12.625 12.92 4286242 12.4335 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260323 0 41.95 42.1 41.891 42.03 119500 41.7195 up up correct
BKEM.US BNY Mellon ETF Trust 20260323 0 80.42 80.73 79.51 80.205 4100 80.205 down down correct
BKF.US iShares MSCI BRIC ETF 20260323 0 40.23 40.8 40.2 40.4 13800 40.4 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260323 0 47.27 47.394 47.245 47.33 10300 46.6342 up up correct
BKIE.US BNY Mellon International Equity ETF 20260323 0 91.91 93.34 91.41 92.12 113600 91.3677 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260323 0 126.21 127.139 125.65 125.81 144300 125.3897 down down correct
BKLN.US Invesco Exchange 20260323 0 20.41 20.49 20.41 20.47 27956750 20.366 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260323 0 109.69 111.45 109.4 109.945 3900 109.4237 up up correct
BKSE.US BNY Mellon ETF Trust 20260323 0 113.26 114.42 113.26 113.4724 1430 113.1367 up up correct
BKUI.US BNY Mellon ETF Trust 20260323 0 49.74 49.77 49.74 49.76 15800 49.4566 up up correct
BLES.US Northern Lights Fund Trust IV 20260323 0 44.17 44.3 43.82 43.82 10962 43.7287 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260323 0 52.39 53.76 52.09 52.91 301000 52.91 up up correct
BLV.US Vanguard Long 20260323 0 68.19 68.715 68.09 68.43 1118362 67.8745 up up correct
BMED.US BlackRock Future Health ETF 20260323 0 28.47 28.47 28.465 28.465 800 28.465 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260323 0 22.2 22.2 22.11 22.1444 17358 22.074 down down correct
BNDD.US BNDD 20260323 0 98.45 99.6 98.45 99.288 600 98.6914 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260323 0 56 57.5346 55.2197 57.5346 3842 57.5346 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260323 0 26.191 26.86 25.75 25.83 18100 25.83 down down correct
BNO.US United States Brent Oil Fund LP 20260323 0 49.4 49.77 46.39 47.88 16443500 47.88 down down correct
BOAT.US SonicShares Global Shipping ETF 20260323 0 39.6 40.38 39.45 40.17 57400 39.741 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260323 0 16.82 17.02 15.85 16.18 22314600 16.18 down down correct
BOND.US PIMCO Active Bond Exchange 20260323 0 91.84 92.21 91.8 92.07 793874 91.3234 up up correct
BOUT.US Innovator ETFs Trust 20260323 0 39.41 39.48 39.41 39.48 300 39.48 up up correct
BRF.US VanEck Vectors ETF Trust 20260323 0 17.13 17.67 17.13 17.64 8600 17.64 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260323 0 98.9 105 98.44 103.39 114700 103.39 up up correct
BSV.US Vanguard Short 20260323 0 78.18 78.3499 78.14 78.27 2834063 77.7456 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260323 0 13.98 14.025 13.79 13.86 1191158 13.86 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260323 0 54.34 54.55 54.01 54.02 7228 54.02 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260323 0 20.1 21.135 19.91 20.31 2712600 20.31 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260323 0 30.07 30.57 29.92 30.16 101200 30.16 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260323 0 22.04 22.21 21.96 22.12 480501 22.031 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260323 0 27.09 27.2 27.02 27.111 1217283 27.0173 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260323 0 22.42 22.53 22.39 22.47 40842 22.3675 up up correct
BZQ.US ProShares Trust 20260323 0 11.47 11.47 10.73 10.83 33600 10.83 down down correct
CANE.US Teucrium Sugar 20260323 0 10.48 10.51 10.41 10.45 824224 10.45 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260323 0 31.06 31.27 30.96 30.99 28852 30.9137 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260323 0 23.37 23.42 23.27 23.34 2689 23.2794 down down correct
CBSE.US Listed Funds Trust 20260323 0 40.57 41.6 40.57 41.275 5900 41.275 up up correct
CCOR.US Core Alternative ETF 20260323 0 25.91 25.944 25.846 25.846 700 25.846 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260323 0 43.61 45.2 43.35 44.03 1461300 44.03 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260323 0 17.5 17.572 17.5 17.572 900 17.3246 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260323 0 19.07 19.13 18.991 19.0432 9560 19.0432 down down correct
CGW.US Invesco Exchange 20260323 0 62.86 63.64 62.73 63.06 41900 63.06 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260323 0 20.09 20.22 19.68 19.82 301700 19.73 down down correct
CHGX.US ETF Series Solutions 20260323 0 27.27 27.4 27.1263 27.1263 30189 26.9453 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260323 0 19.6 19.84 19.51 19.63 28600 19.63 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260323 0 22.55 22.93 22.55 22.7866 8395 22.7866 up up correct
CMBS.US iShares Trust 20260323 0 48.66 48.94 48.66 48.93 11091 48.6318 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260323 0 57.46 57.46 56.47 56.89 56057 56.89 down up incorrect
CMF.US iShares Trust 20260323 0 56.88 57.1 56.84 57.01 739262 56.7296 up down incorrect
CNBS.US Amplify ETF Trust 20260323 0 22.51 23.7 22.11 23.684 12200 23.684 up down incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260323 0 91.61 91.885 90.315 90.91 6803 90.91 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260323 0 46.26 46.29 45.43 45.64 60136 45.64 down up incorrect
COM.US Direxion Shares ETF Trust 20260323 0 33.46 33.46 33.085 33.24 316577 33.04 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260323 0 25.23 25.23 24.88 24.93 563310 24.93 down down correct
COPX.US Global X Copper Miners ETF 20260323 0 71.67 74.21 71.55 73.55 8727900 73.55 up up correct
CORN.US Teucrium Commodity Trust 20260323 0 18.52 18.58 18.31 18.51 1825700 18.51 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260323 0 96.23 96.77 96.2198 96.52 69368 95.7542 up up correct
CPER.US United States Copper Index Fund LP 20260323 0 33.2 33.87 33.18 33.53 823900 33.53 up up correct
CQQQ.US Invesco China Technology ETF 20260323 0 46.33 46.78 45.91 46.15 1064500 46.15 down down correct
CRAK.US VanEck Vectors ETF Trust 20260323 0 47.18 48.2699 46.72 47.51 105695 47.51 up up correct
CRBN.US iShares Trust 20260323 0 224.79 226.02 223.39 224.18 81497 224.18 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260323 0 12.71 13.095 12.71 12.96 21700 12.96 up up correct
CSD.US Invesco S&P Spin 20260323 0 112.34 114.8678 112.34 112.8 7217 112.8 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260323 0 35.17 36.005 35.115 35.247 13300 35.247 up up correct
CURE.US Direxion Shares ETF Trust 20260323 0 92.18 92.27 88.92 89.12 55300 88.84 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260323 0 27.42 27.98 27.42 27.91 2600 27.91 up up correct
CVY.US Invesco Zacks Multi 20260323 0 26.93 26.93 26.76 26.81 6200 26.81 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260323 0 92.72 93.82 90.6604 92.72 7015882 92.5024
CWEB.US Direxion Shares ETF Trust 20260323 0 27.08 27.78 26.81 27.04 582849 26.808 down down correct
CWI.US SPDR MSCI ACWI ex 20260323 0 36.14 36.75 36.01 36.34 274000 36.34 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260323 0 65.65 65.8 65.1715 65.1715 5165 65.1715 down down correct
CZA.US Invesco Zacks Mid 20260323 0 109.34 109.7 108.95 108.95 2000 108.95 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20260323 0 35.8868 35.8868 35.8868 35.8868 329 35.8868
DBA.US Invesco DB Multi 20260323 0 26.74 26.86 26.66 26.84 2924500 26.84 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260323 0 41.98 42.51 41.9101 42.22 12847 42.22 up down incorrect
DBB.US Invesco DB Multi 20260323 0 22.76 23.02 22.73 22.85 230900 22.85 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260323 0 28.11 28.13 27.41 27.75 2131000 27.75 down up incorrect
DBE.US Invesco DB Energy Fund 20260323 0 28.81 28.81 27.21 27.94 131000 27.94 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260323 0 48.36 48.89 48.03 48.4 1886600 48.4 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260323 0 34 34.81 33.93 34.29 5600 34.29 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260323 0 47.35 47.98 47.26 47.45 47700 47.45 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260323 0 54.43 54.43 54.18 54.1816 3274 54.1816 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260323 0 100.03 100.92 99.39 99.68 13000 99.68 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260323 0 29.63 29.81 29.49 29.55 1424600 29.4337 down up incorrect
DBO.US Invesco DB Oil Fund 20260323 0 19.81 19.93 18.86 19.65 4077500 19.65 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20260323 0 103.14 105.505 102.19 103.45 19091 103.45 up down incorrect
DDM.US ProShares Ultra Dow30 20260323 0 52.34 53.15 51.83 52.06 316700 51.9043 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260323 0 21.41 21.479 21.23 21.409 49400 21.2499 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260323 0 37.48 37.48 37.198 37.198 300 37.198 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260323 0 36.27 36.65 36.27 36.5519 1325 36.3286 up up correct
DEM.US WisdomTree Trust 20260323 0 48.77 49.4399 48.675 49.14 253586 48.907 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260323 0 35.27 36.0101 35.27 35.5 142529 35.3662 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260323 0 59.87 59.93 59.36 59.36 4733 59.36 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260323 0 64.94 65.79 64.94 65.3527 4850 65.0847 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260323 0 39.06 39.465 38.94 39.02 5246600 39.02 down down correct
DFAE.US Dimensional ETF Trust 20260323 0 34.01 34.515 33.77 34.23 1410700 34.23 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260323 0 38.39 38.96 38.175 38.52 3172200 38.52 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260323 0 70.47 71.74 70.35 70.75 583200 70.75 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260323 0 61.24 62.37 61.13 61.6 334900 61.6 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260323 0 45.58 45.955 45.355 45.44 1112600 45.44 down down correct
DFCF.US Dimensional ETF Trust 20260323 0 42.17 42.365 42.125 42.28 1301100 41.9768 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260323 0 70.33 71.19 70.26 70.4709 5054 70.4411 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260323 0 70.845 72.59 68 68.1 275100 68.1 down down correct
DFIP.US Dimensional ETF Trust 20260323 0 41.6 41.73 41.598 41.66 61300 41.5612 up up correct
DFIV.US DFIV 20260323 0 51.5 52.325 51.34 51.76 1807100 51.76 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260323 0 99.72 101.03 98.67 99.61 132700 99.61 down down correct
DFNM.US Dimensional ETF Trust 20260323 0 48.16 48.17 48.125 48.14 153100 47.9078 down down correct
DFSD.US Dimensional ETF Trust 20260323 0 47.85 47.98 47.843 47.92 523100 47.6253 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260323 0 71.79 72.39 71.42 71.6 3221000 71.431 down down correct
DGP.US DB Gold Double Long ETN 20260323 0 158.67 168.44 153.79 157.69 197100 157.69 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260323 0 69.88 70.16 69.41 69.5 5658300 69.5 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260323 0 59.78 60.68 59.5784 60.35 98895 60.1506 up up correct
DGT.US SPDR Series Trust 20260323 0 168.19 168.73 167.31 167.826 11190 167.826 down down correct
DGZ.US DB Gold Short ETN 20260323 0 5.22 5.22 5.11 5.1648 40047 5.1648 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260323 0 107.25 107.91 106.77 107.04 43394 106.2667 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260323 0 463.3 467.04 460.92 461.97 9978109 461.7738 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260323 0 18.04 18.14 18.03 18.08 92020 17.9236 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20260323 0 60.17 63.95 59.48 63.45 167000 63.45 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260323 0 81.39 82.1878 81.05 81.3975 3105 81.3382 up down incorrect
DIV.US Global X SuperDividend U.S. ETF 20260323 0 18.7 18.96 18.67 18.81 850299 18.7032 up up correct
DIVO.US Amplify ETF Trust 20260323 0 44.84 45.155 44.72 44.81 785000 44.4507 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260323 0 30.29 30.345 30.29 30.345 500 30.345 up up correct
DIVZ.US Listed Funds Trust 20260323 0 36.998 37.18 36.96 37.05 17500 36.9046 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260323 0 59.65 59.9699 59.44 59.69 123912 59.69 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260323 0 46.03 46.03 45.2 45.51 164500 45.51 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260323 0 89.25 89.73 88.82 88.98 235248 88.6622 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260323 0 80.69 81.65 80.17 80.92 65671 80.7568 up up correct
DNL.US WisdomTree Global ex 20260323 0 40.42 40.915 40.21 40.59 19392 40.5701 up up correct
DOG.US ProShares Short Dow30 20260323 0 24.5 24.63 24.3 24.58 6767500 24.58 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260323 0 67.19 68.2199 63.21 67.63 46669 67.4258 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260323 0 52.07 52.64 51.85 51.92 144400 51.6531 down down correct
DOO.US WisdomTree International Dividend ex 20260323 0 64 65.57 62.83 64.9 250600 64.7464 up up correct
DPST.US Direxion Shares ETF Trust 20260323 0 92.74 97.49 91.62 91.65 846661 91.255 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260323 0 4.64 4.73 4.42 4.52 34244800 4.52 down down correct
DRN.US Direxion Shares ETF Trust 20260323 0 8.81 8.84 8.53 8.55 964000 8.55 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260323 0 24.45 25.58 24.45 25.52 250300 25.27 up up correct
DSCF.US Discipline Fund ETF 20260323 0 24.29 24.29 24.24 24.2857 13349 24.1939 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260323 0 122.85 123.81 122.23 122.4 210900 122.4 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260323 0 58.32 58.79 58.06 58.14 116553 57.9548 down down correct
DSTX.US ETF Series Solutions 20260323 0 31.75 32.2 31.75 31.85 15700 31.7793 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260323 0 86.13 86.605 85.89 85.93 11693 85.6027 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260323 0 44.61 44.88 44.524 44.524 5400 44.524 down down correct
DTH.US WisdomTree International High Dividend Fund 20260323 0 52.75 53.495 52.56 52.89 155535 52.7268 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260323 0 18.82 19.01 17.72 17.82 321800 17.7326 down down correct
DUSL.US Direxion Shares ETF Trust 20260323 0 77.09 79.9365 75.66 75.66 38635 75.556 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260323 0 67.3 67.84 61.35 63.93 1374500 63.93 down down correct
DVYE.US iShares Inc. 20260323 0 33.33 33.82 33.26 33.6 291700 33.6 up up correct
DWM.US WisdomTree International Equity Fund 20260323 0 68.83 69.72 68.4416 69.0424 16833 68.879 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260323 0 32.97 33.31 32.78 32.9027 13863 32.7988 down down correct
DWX.US SPDR S&P International Dividend ETF 20260323 0 44.86 45.23 44.58 44.92 26800 44.92 up up correct
DXD.US ProShares Trust 20260323 0 22.09 22.34 21.72 22.25 3408800 22.25 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260323 0 154.84 156.58 153.71 154.74 311600 154.74 down down correct
DYLD.US Two Roads Shared Trust 20260323 0 22.48 22.49 22.421 22.49 3700 22.3541 up up correct
DYNF.US BlackRock ETF Trust 20260323 0 59.02 59.465 58.685 58.83 6089400 58.83 down down correct
DZZ.US DB Gold Double Short ETN 20260323 0 3.02 3.02 2.63 2.83 42400 2.83 down down correct
EAGG.US iShares Trust 20260323 0 47.34 47.52 47.305 47.44 673965 47.1238 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260323 0 30.07 30.14 30.07 30.129 2500 30.129 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260323 0 34.38 35.25 34.38 34.67 10702 34.67 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260323 0 26.16 26.1779 26.16 26.1779 397 26.1779 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260323 0 50.34 50.34 49 49.9411 4704 49.9411 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260323 0 20.73 20.85 20.665 20.79 585933 20.5859 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260323 0 36.9 37.02 36.725 36.9871 2311 36.8038 up up correct
ECNS.US iShares Trust 20260323 0 32.21 32.45 32 32.33 62100 32.33 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260323 0 28.91 29.34 28.85 29.07 15500 29.07 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260323 0 57.45 60.1299 56.7819 58.68 199686 58.3011 up up correct
EDIV.US SPDR Index Shares Funds 20260323 0 39.13 39.61 38.97 39.44 179600 39.44 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260323 0 24.76 24.89 24.695 24.8123 4915 24.8123 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260323 0 40.8499 40.98 40.5966 40.6978 17590 40.5672 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260323 0 64.54 65.12 64.291 64.77 2038460 64.008 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260323 0 30.28 30.75 28.6 29.5 401500 29.5 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260323 0 27.7 27.92 27.61 27.77 57700 27.77 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260323 0 56.89 57.84 56.56 57.31 61193400 57.31 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260323 0 17.46 17.46 17.46 17.46 300 17.46
EEMS.US iShares MSCI Emerging Markets Small 20260323 0 69.46 70.49 69.16 70.1 22320 70.1 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260323 0 44.62 45.1 44.62 44.91 3463 44.91 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260323 0 57.26 58.26 57.26 57.75 18734 57.6415 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260323 0 84.58 87.03 84.58 85.9726 7603 85.6165 up up correct
EEV.US ProShares Trust 20260323 0 17.03 17.13 16.45 16.77 52300 16.7486 down down correct
EFA.US iShares MSCI EAFE ETF 20260323 0 95.53 97.02 94.95 95.84 40781200 95.84 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260323 0 49.17 49.9 48.95 49.2936 16839 49.2936 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260323 0 63.84 64.155 63.48 63.5427 19152 63.5427 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260323 0 61.4 62.91 61.4 62.2039 7122 62.0188 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260323 0 9.09 9.2 8.83 9.05 74069 9.0203 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260323 0 12.83 12.85 12.6 12.78 146900 12.7502 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260323 0 15.26 15.65 15.19 15.43 1590900 15.43 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20260323 0 117.16 118.74 114.44 118.28 9500 117.495 up down incorrect
EIRL.US iShares Trust 20260323 0 67.63 68.36 67.53 67.86 4800 67.86 up down incorrect
EIS.US iShares MSCI Israel ETF 20260323 0 120.52 122.34 120.39 120.51 140400 120.51 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260323 0 33.8 34.06 33.75 33.96 29300 33.96 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260323 0 29.74 29.96 29.74 29.96 17000 29.96 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260323 0 27.81 28.37 27.81 28.3 33973 28.014 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260323 0 23.36 23.49 23.25 23.38 50100 23.1548 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260323 0 24.69 24.9 24.67 24.82 40700 24.584 up up correct
EMLC.US VanEck Vectors ETF Trust 20260323 0 25.13 25.335 25.105 25.26 8564906 24.9831 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260323 0 43.17 43.73 43.085 43.48 151751 43.1841 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260323 0 33.34 33.67 33.19 33.5198 11270 33.4396 up up correct
EMNT.US EMNT 20260323 0 98.82 99.01 98.82 98.91 28100 98.3111 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260323 0 33.08 33.56 32.88 33.11 55800 33.11 up up correct
EMTY.US ProShares Trust 20260323 0 11.8 12.08 11.8 12.08 17400 12.0082 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260323 0 37.71 38.4899 37.51 38.37 90597 38.37 up up correct
EOCT.US Innovator ETFs Trust 20260323 0 32.05 32.0608 31.9439 32.0608 1032 32.0608 up up correct
EPHE.US iShares MSCI Philippines ETF 20260323 0 24.8 25.09 24.59 24.99 342700 24.99 up up correct
EPI.US WisdomTree India Earnings Fund 20260323 0 41.44 42.05 41.27 41.52 1429400 41.52 up up correct
EPOL.US iShares Trust 20260323 0 34.91 35.61 34.84 35.32 573200 35.32 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260323 0 53.1 53.74 52.71 53.1 856500 53.1
EPS.US WisdomTree U.S. Earnings 500 Fund 20260323 0 68.88 69.35 68.5871 68.71 50491 68.5106 down down correct
EPU.US iShares MSCI Peru ETF 20260323 0 75.76 78.59 75.7 76.95 215149 76.95 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260323 0 23.4 23.43 22.445 23.01 144273 22.916 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260323 0 54.41 55.12 54.345 54.6 65020 54.6 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260323 0 47.43 47.8617 47.38 47.42 62012 47.2374 down down correct
EQWL.US Invesco Exchange 20260323 0 116.19 116.64 115.32 115.4 135326 115.4 down down correct
ERTH.US Invesco Exchange 20260323 0 46.83 47.525 46.81 47 3699 47 up down incorrect
ERX.US Direxion Shares ETF Trust 20260323 0 92.92 99.1 92.17 98.32 485300 97.8 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260323 0 11.54 11.66 10.85 10.94 7680200 10.94 down up incorrect
ESBA.US Empire State Realty OP L.P 20260323 0 5.14 5.16 4.92 5.01 6600 5.01 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20260323 0 75.12 75.12 74.59 74.59 7988 74.59 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20260323 0 21.05 21.06 20.98 21.04 10896 20.8456 down up incorrect
ESGN.US Columbia ETF Trust I 20260323 0 38.15 38.54 38.095 38.3044 8815 38.2309 up down incorrect
ESGY.US American Century Sustainable Growth ETF 20260323 0 63.62 63.62 63.62 63.62 193 63.62
ETHO.US Etho Climate Leadership U.S. ETF 20260323 0 66.42 66.6 66.294 66.294 3141 66.294 down down correct
EUDG.US WisdomTree Trust 20260323 0 35.99 36.12 35.88 36.0464 2679 35.9224 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260323 0 19.32 19.41 18.975 19.15 206662 19.073 down down correct
EUO.US ProShares Trust II 20260323 0 29.36 29.4 29.11 29.29 31300 29.29 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260323 0 35.81 37.9 35.7 36.55 106600 36.41 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260323 0 102.34 103.2299 101.9 102.03 47822 102.03 down down correct
EUSB.US iShares Trust 20260323 0 43.38 43.51 43.32 43.415 86072 43.1289 up down incorrect
EUSC.US WisdomTree Trust 20260323 0 52.025 52.705 51.85 52.24 52723 52.1561 up down incorrect
EVNT.US EVNT 20260323 0 11.69 11.72 11.65 11.679 3500 11.679 down up incorrect
EVX.US VanEck Vectors ETF Trust 20260323 0 38.42 38.46 38.22 38.2657 12130 38.2657 down up incorrect
EWA.US iShares MSCI Australia ETF 20260323 0 28.05 28.45 27.83 28.09 9811800 28.09 up down incorrect
EWC.US iShares MSCI Canada ETF 20260323 0 53.7 54.58 53.51 54.22 4462500 54.22 up down incorrect
EWD.US iShares MSCI Sweden ETF 20260323 0 47.8 48.77 47.6 48.11 184000 48.11 up up correct
EWG.US iShares MSCI Germany ETF 20260323 0 39.31 39.96 38.94 39.32 5674600 39.32 up up correct
EWH.US iShares Inc. 20260323 0 22.31 22.63 22.3 22.38 6755900 22.38 up up correct
EWI.US iShares MSCI Italy ETF 20260323 0 51.8 52.8 51.52 52.12 1275800 52.12 up up correct
EWJ.US iShares MSCI Japan ETF 20260323 0 83.57 84.6 82.73 83.55 17234500 83.55 down down correct
EWK.US iShares MSCI Belgium ETF 20260323 0 23.79 23.98 23.58 23.66 31200 23.66 down down correct
EWL.US iShares MSCI Switzerland ETF 20260323 0 57.08 58 56.94 57.43 2977300 57.43 up up correct
EWM.US iShares MSCI Malaysia ETF 20260323 0 29.14 29.48 29.08 29.44 354800 29.44 up up correct
EWN.US iShares MSCI Netherlands ETF 20260323 0 57.69 58.83 57.43 57.79 105200 57.79 up up correct
EWO.US iShares MSCI Austria ETF 20260323 0 34.32 35.12 34.32 34.64 123100 34.64 up up correct
EWP.US iShares MSCI Spain ETF 20260323 0 52.84 53.81 52.65 53.09 715400 53.09 up up correct
EWQ.US iShares MSCI France ETF 20260323 0 42.65 43.37 42.41 42.84 1197100 42.84 up up correct
EWS.US iShares MSCI Singapore ETF 20260323 0 27.91 28.18 27.71 27.92 1224700 27.92 up up correct
EWT.US iShares MSCI Taiwan ETF 20260323 0 71.45 72.62 70.93 72.16 10250300 72.16 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260323 0 44.43 45.04 44.17 44.56 3337100 44.56 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260323 0 23.24 23.64 22.63 23.0988 68698 22.9547 down up incorrect
EWW.US iShares MSCI Mexico ETF 20260323 0 70.68 71.78 70.45 71.1 2619300 71.1 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260323 0 65.52 66.54 65.36 66.24 47500 66.24 up down incorrect
EWY.US iShares MSCI South Korea ETF 20260323 0 131.71 134.7 129.58 133.81 32748800 133.81 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20260323 0 36.02 37.18 35.9 36.85 53476500 36.85 up down incorrect
EXI.US iShares Global Industrials ETF 20260323 0 182.45 185.095 181.74 182.39 58735 182.39 down down correct
EZA.US iShares MSCI South Africa ETF 20260323 0 63.05 65.06 63.05 64.28 523100 64.28 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260323 0 53.55 54.92 53.37 54.03 7900 53.5098 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260323 0 66.61 67.4 66.61 66.625 108453 66.4473 up up correct
FAN.US First Trust Global Wind Energy ETF 20260323 0 23.53 23.9557 23.5 23.69 175217 23.69 up up correct
FAS.US Direxion Shares ETF Trust 20260323 0 122.03 123.2 118.78 119.09 1277900 118.49 down down correct
FAZ.US Direxion Shares ETF Trust 20260323 0 50.29 51.71 49.61 51.69 765007 51.311 up up correct
FBND.US Fidelity Total Bond ETF 20260323 0 45.61 45.7899 45.52 45.69 3728589 45.3403 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260323 0 193.43 194.025 191.51 191.69 24744 191.69 down down correct
FCG.US First Trust Natural Gas ETF 20260323 0 30.35 31.23 30.15 30.9 2923100 30.7588 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260323 0 69.54 70.11 69.31 69.59 85300 69.59 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260323 0 47.02 47.3254 47.02 47.2 26734 46.83 up up correct
FDD.US First Trust Exchange 20260323 0 17.41 17.6 17.305 17.43 245480 17.3693 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260323 0 48.58 48.72 48.48 48.65 60850 48.1089 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260323 0 93.75 95.22 93.75 94.17 82400 94.17 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260323 0 49.62 50.11 49.41 49.9 1003700 49.5035 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260323 0 65.04 65.315 64.7 64.7 620600 64.7 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260323 0 81.08 82.665 80.97 81.96 37802 81.7328 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260323 0 81.09 81.8103 80.71 80.8562 86636 80.8562 down down correct
FDN.US First Trust Exchange 20260323 0 240.83 244.48 240.38 242.28 867300 242.28 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260323 0 58.53 59.105 58.39 58.6 55815 58.6 up up correct
FDVV.US Fidelity High Dividend ETF 20260323 0 55.11 55.355 54.7 54.81 1790800 54.81 down down correct
FEDM.US FEDM 20260323 0 57.66 57.695 57.5636 57.5636 390 57.5636 down down correct
FEIG.US FEIG 20260323 0 40.68 40.795 40.68 40.795 100 40.4713 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260323 0 32.28 33.28 32.11 33.15 5749600 33.15 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260323 0 50.27 51.07 50.03 50.44 121800 50.44 up up correct
FEUS.US FEUS 20260323 0 71.09 71.09 70.4332 70.4332 1520 70.4332 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260323 0 61.42 62.62 61.05 61.68 6123700 61.68 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260323 0 21.8 21.86 21.8 21.842 1000 21.6174 up up correct
FFND.US Northern Lights Fund Trust II 20260323 0 28.94 29.21 28.94 29.05 13500 29.05 up up correct
FFTY.US Innovator ETFs Trust 20260323 0 34.25 35.35 34.25 34.6 51971 34.6 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260323 0 31.42 31.87 31.24 31.665 429694 31.554 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260323 0 70.1 70.19 69.32 69.4 153900 69.4 down down correct
FIDI.US Fidelity International High Dividend ETF 20260323 0 26.8 27.13 26.62 26.95 86900 26.95 up up correct
FIDU.US Fidelity Covington Trust 20260323 0 87.54 88.85 87.14 87.14 93500 87.14 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260323 0 6.8 7.1 6.71 7.07 24400 7.07 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260323 0 42.95 43.112 42.95 43.07 72200 42.7842 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260323 0 25.9586 26.29 25.895 26.0187 121899 26.0187 up up correct
FISK.US Empire State Realty OP L.P 20260323 0 4.5 4.8 4.49 4.78 8300 4.78 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260323 0 25.565 25.676 25.555 25.64 85100 25.4718 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260323 0 88.34 90 87.77 89.2137 14783 89.2137 up up correct
FIVA.US Fidelity International Value Factor ETF 20260323 0 33.97 34.61 33.9501 34.23 224592 34.23 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260323 0 69.05 70.02 68.89 69.5613 20142 69.4653 up up correct
FIW.US First Trust Exchange 20260323 0 103.35 104.7985 103.125 103.49 55115 103.3003 up up correct
FLAU.US Franklin FTSE Australia ETF 20260323 0 33.12 33.6 33.12 33.2861 6313 33.2861 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260323 0 31.04 31.38 30.85 31.175 9400 31.175 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260323 0 22.27 22.98 22.27 22.77 189120 22.77 up up correct
FLCA.US Franklin Templeton ETF Trust 20260323 0 48.07 48.73 47.995 48.38 24717 48.38 up up correct
FLCB.US Franklin Templeton ETF Trust 20260323 0 21.41 21.47 21.39 21.43 246100 21.2685 up up correct
FLCH.US Franklin FTSE China ETF 20260323 0 22.25 22.45 22.11 22.22 208300 22.22 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260323 0 21.32 21.4 21.28 21.3602 48566 21.1858 up up correct
FLEE.US Franklin FTSE Europe ETF 20260323 0 35.67 36.05 35.44 35.64 10900 35.64 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260323 0 33.88 34.355 33.77 33.99 46275 33.99 up up correct
FLGR.US Franklin FTSE Germany ETF 20260323 0 30.9 31.37 30.8 30.9566 13548 30.9566 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260323 0 20.345 20.41 20.34 20.385 69168 20.2382 up up correct
FLIN.US Franklin FTSE India ETF 20260323 0 33.92 34.395 33.8 33.97 4555366 33.97 up up correct
FLJH.US Franklin Templeton ETF Trust 20260323 0 39.61 39.99 39.5 39.77 31100 39.77 up up correct
FLJP.US Franklin FTSE Japan ETF 20260323 0 35.73 36.205 35.435 35.74 837114 35.74 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260323 0 42.71 43.57 41.95 43.38 1305800 43.38 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260323 0 26.46 27.08 26.44 26.9105 66702 26.9105 up up correct
FLLV.US Franklin Templeton ETF Trust 20260323 0 64.4 64.58 64.02 64.18 39624 64.18 down down correct
FLMB.US Franklin Liberty Federal Tax 20260323 0 23.59 23.69 23.59 23.63 19703 23.4962 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260323 0 24.82 24.85 24.79 24.82 709161 24.6439
FLMX.US Franklin FTSE Mexico ETF 20260323 0 34.7 34.92 34.46 34.62 22376 34.62 down up incorrect
FLRG.US Fidelity Covington Trust 20260323 0 36.92 37.2 36.77 36.79 46400 36.79 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260323 0 30.74 30.79 30.74 30.78 973242 30.566 up up correct
FLRT.US Pacer Funds Trust 20260323 0 46.46 46.5177 46.44 46.46 107913 45.9688
FLSA.US Franklin FTSE Saudi Arabia ETF 20260323 0 32.56 32.64 32.56 32.64 700 32.64 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260323 0 26.7 26.91 26.65 26.67 18600 26.67 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260323 0 39.64 40.13 39.6 39.792 20359 39.792 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260323 0 50.28 50.36 50.25 50.3262 54039 49.9458 up up correct
FLTR.US VanEck Vectors ETF Trust 20260323 0 25.45 25.51 25.45 25.49 602900 25.3044 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260323 0 68.91 69.97 68.405 69.49 1289500 69.49 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260323 0 24.97 25 24.97 24.995 35800 24.825 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260323 0 10.24 12.44 9.4 11.48 250200 11.48 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260323 0 54.65 55.6 54.62 54.89 50800 54.89 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260323 0 49.64 49.88 49.45 49.75 12247 49.5617 up up correct
FMNY.US First Trust Exchange 20260323 0 26.62 26.62 26.56 26.56 1200 26.3929 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260323 0 11.39 11.57 11.38 11.46 6300 11.46 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260323 0 70.5 70.82 69.9 69.93 224600 69.93 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260323 0 32.23 32.8 32.04 32.29 904300 32.29 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260323 0 27.13 27.34 27.04 27.11 181900 27.11 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260323 0 45.66 46.3 45.35 45.79 258000 45.79 up up correct
FNDE.US Schwab Strategic Trust 20260323 0 37.27 37.77 37.15 37.5 2009600 37.5 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260323 0 47.96 48.76 47.79 48.3 2066600 48.3 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260323 0 27.82 28.03 27.71 27.75 9261800 27.6385 down down correct
FNGD.US MicroSectors FANG+ Index 20260323 0 67.66 68.5499 65 67.16 330199 67.16 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260323 0 167.76 170.59 166.3606 167.21 8630 166.72 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260323 0 94.97 96.625 94.3601 95.0956 11194 95.0956 up up correct
FNGS.US MicroSectors FANG+ ETN 20260323 0 62.21 62.67 61.75 62.07 17600 62.07 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260323 0 17.9 18.5 17.615 17.95 6306792 17.95 up up correct
FORH.US ETF Opportunities Trust 20260323 0 24.36 24.36 24.229 24.229 400 24.229 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260323 0 17.87 17.91 17.82 17.86 1930621 17.6975 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260323 0 19.07 19.145 19.0401 19.1 468804 18.9195 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260323 0 162.08 165.5925 162.06 162.89 30823 162.813 up up correct
FQAL.US Fidelity Quality Factor ETF 20260323 0 73.21 73.72 72.83 73.04 287665 73.04 down down correct
FREL.US Fidelity Covington Trust 20260323 0 27.08 27.22 26.86 26.86 312300 26.86 down down correct
FRI.US First Trust S&P REIT Index Fund 20260323 0 28.6 28.75 28.37 28.3711 12782 28.2779 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260323 0 20.035 20.065 19.7 19.7 55320 19.7 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260323 0 43.89 44.03 43.725 43.99 115956 43.7085 up up correct
FSIG.US First Trust Exchange 20260323 0 18.94 18.985 18.9287 18.97 324839 18.8257 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260323 0 20.06 20.06 20 20.03 76455 19.9241 down down correct
FSMD.US Fidelity Covington Trust 20260323 0 44.28 45.11 44.244 44.33 324400 44.33 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260323 0 51.96 51.96 51.45 51.57 302400 51.57 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260323 0 213.89 216.31 212.21 213.33 813400 213.33 down down correct
FTSD.US Franklin ETF Trust 20260323 0 90.7 91.1399 90.5601 90.7 15453 90.0369
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260323 0 20.13 20.13 20.1 20.11 28180 20.0181 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260323 0 57.86 58.26 57.45 57.74 243100 57.74 down down correct
FVAL.US Fidelity Value Factor ETF 20260323 0 69.75 70.14 69.3 69.49 77000 69.49 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260323 0 46.98 47.23 46.73 46.83 786544 46.5742 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260323 0 69.39 69.97 69.2 69.49 50750 69.341 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260323 0 128.85 129.65 128.805 129.19 38815 128.7468 up down incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260323 0 71.28 71.51 71.2 71.27 58719 71.2561 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260323 0 63.99 64.79 63.96 64.1 16112 63.9859 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260323 0 106.93 107.4 106.85 107.17 171129 107.0419 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260323 0 112.11 112.71 112.02 112.34 86000 112.34 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260323 0 62.65 62.799 62.14 62.17 15449 61.8768 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260323 0 106.88 107.3 106.104 106.41 24025 106.2269 down down correct
FXI.US iShares Trust 20260323 0 35.36 35.76 35.21 35.38 46218500 35.38 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260323 0 163.09 164.74 162.1488 163.04 6952 163.04 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260323 0 21.36 22.03 21.24 21.85 988664 21.7687 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260323 0 56.26 56.82 55.96 56.11 148187 55.6409 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260323 0 21.14 21.33 20.81 21.15 15000 21.0514 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260323 0 48.54 48.96 48.19 48.55 383357 48.3228 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260323 0 57.89 58.1 57.8 57.96 204600 57.96 up up correct
FXZ.US First Trust Exchange 20260323 0 70.13 72.2 70.13 71.12 149551 70.8877 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260323 0 49.33 49.8 49.33 49.51 15914 49.3725 up up correct
GAMR.US ETF Managers Trust 20260323 0 76.79 76.79 76.523 76.523 700 76.523 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260323 0 100.1 100.1 100.09 100.1 1021756 99.5057
GBUG.US iPath Gold ETN 20260323 0 40.01 42.32 39.7 41.185 178000 41.185 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260323 0 23.46 23.48 23.05 23.17 124500 23.17 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260323 0 41.07 41.255 41.07 41.1837 41443 40.9056 up up correct
GDMA.US Alpha Architect ETF Trust 20260323 0 40.9 40.9 40.77 40.8 3900 40.8 down down correct
GDOC.US Goldman Sachs ETF Trust 20260323 0 32.0867 32.0867 32.0867 32.0867 28 32.0867
GDX.US VanEck Vectors Gold Miners ETF 20260323 0 81.36 84.97 81.12 83.38 62217700 83.38 up up correct
GDXD.US MicroSectors Gold Miners 20260323 0 62.8 64 54.15 58.5 1495200 58.5 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260323 0 107.03 112.5 106.59 110.03 12880800 110.03 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260323 0 152.005 167.24 148.89 158.23 4699100 158.23 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260323 0 43.32 44.08 43.1 43.77 105517 43.77 up up correct
GGRW.US Gabelli ETFs Trust 20260323 0 33.2055 33.2055 33.2055 33.2055 6 33.2055
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260323 0 44.56 44.6 44.38 44.4937 6250 43.9918 down down correct
GIGB.US Goldman Sachs ETF Trust 20260323 0 45.52 45.78 45.5 45.67 81143 45.3233 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260323 0 74.77 75.405 74.65 74.91 98160 74.91 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260323 0 69.15 69.274 69.15 69.274 800 69.274 up up correct
GLD.US SPDR Gold Trust 20260323 0 405.12 414.54 399.64 404.04 36796800 404.04 down down correct
GLDM.US World Gold Trust 20260323 0 87.25 89.29 86.09 87.04 19105311 87.04 down down correct
GLDX.US USCF ETF Trust 20260323 0 35.42 35.49 32.69 34.72 56902 34.72 down down correct
GLIN.US VanEck Vectors ETF Trust 20260323 0 41.46 42.42 41.45 41.58 274000 41.58 up up correct
GLL.US ProShares Trust II 20260323 0 23 23.54 22 23.1 16945900 23.1 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260323 0 37.51 38.01 37.38 37.38 16300 37.3315 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260323 0 202.94 209.17 201.13 204.09 167900 204.09 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260323 0 137.56 138.24 136.09 136.9 6300 136.9 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260323 0 69.95 71.39 69.89 71.05 277000 71.05 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260323 0 39.12 41.086 39.07 40.26 46200 40.26 up down incorrect
GOEX.US Global X Funds 20260323 0 74.82 78.6199 74.82 77.27 179817 77.27 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260323 0 59.98 61.85 59.75 59.75 14800 59.75 down down correct
GREK.US Global X MSCI Greece ETF 20260323 0 64.01 65.31 63.92 64.28 134900 64.28 up up correct
GRN.US iPath Series B Carbon ETN 20260323 0 27 27.366 27 27.366 1000 27.366 up up correct
GRNB.US VanEck Vectors ETF Trust 20260323 0 23.93 24 23.9201 23.975 27131 23.7928 up up correct
GSEU.US Goldman Sachs ETF Trust 20260323 0 44.37 45.089 44.21 44.5251 22101 44.5251 up up correct
GSG.US iShares S&P GSCI Commodity 20260323 0 30.56 30.56 29.53 30.01 1584000 30.01 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260323 0 42.53 43.21 42.34 42.73 574900 42.5862 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260323 0 47.33 47.33 47.33 47.33 200 47.0349
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260323 0 47.89 48.65 47.595 48.093 14600 48.093 up up correct
GSLC.US Goldman Sachs ETF Trust 20260323 0 126.82 127.735 126.06 126.31 327300 126.31 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260323 0 35.869 35.869 35.714 35.714 600 35.714 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260323 0 74.52 75.68 74.05 74.72 31573 74.5158 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260323 0 50.08 50.11 50.07 50.1 3872772 49.9374 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260323 0 41.99 42.6099 41.99 42.5 2958 42.5 up up correct
GTO.US Invesco Total Return Bond ETF 20260323 0 46.66 46.825 46.62 46.74 304767 46.5725 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260323 0 51.86 52.84 51.7 52.54 632500 52.54 up up correct
GURU.US Global X Guru Index ETF 20260323 0 58.94 59.44 58.8 59.0452 2081 59.0452 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260323 0 40 42.05 39.07 41.18 3815000 41.18 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260323 0 148.44 150.84 148.25 148.59 13830 148.59 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260323 0 41.76 42.54 41.57 42.05 74800 42.05 up up correct
GXC.US SPDR Index Shares Funds 20260323 0 91.72 92.46 91.39 91.87 17900 91.87 up up correct
GXG.US Global X MSCI Colombia ETF 20260323 0 37.9799 38.19 37.5 37.83 127561 37.83 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260323 0 13.7 13.8 13.65 13.72 4800 13.6659 up up correct
HACK.US ETF Series Solutions 20260323 0 77.18 78.94 77.155 78.09 92300 78.09 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260323 0 33.081 33.1999 32.57 33.0226 2044 33.0226 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260323 0 68.42 69.65 68.42 69.15 24431 69.15 up up correct
HAUZ.US DBX ETF Trust 20260323 0 22.6 22.94 22.53 22.71 191400 22.71 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260323 0 40.16 40.6999 40.14 40.4037 17796 40.4037 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260323 0 31.57 31.88 31.41 31.634 173595 31.634 up up correct
HDG.US ProShares Hedge Replication ETF 20260323 0 51.61 51.79 51.61 51.75 700 51.4783 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260323 0 17.91 18.02 17.78 17.93 160500 17.93 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260323 0 15.47 17.66 15.47 16.612 2700 16.4414 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260323 0 36.27 36.65 36.14 36.253 1500 36.253 down down correct
HDV.US iShares Core High Dividend ETF 20260323 0 133.05 133.6 132.43 132.97 5043820 26.594 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260323 0 51.2 51.96 50.97 51.29 46100 51.29 up up correct
HEQT.US Simplify Exchange Traded Funds 20260323 0 31.49 31.63 31.42 31.44 107300 31.3402 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260323 0 55.62 56.14 55.1 55.47 126200 55.47 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260323 0 42.92 43.56 42.853 43.06 26400 43.06 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260323 0 33.29 33.67 33.03 33.33 174018 33.33 up up correct
HHH.US ETF Managers Trust 20260323 0 63.5 64.9 62.66 64.17 703700 64.17 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260323 0 63.09 66.56 62.78 63.36 121800 63.36 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260323 0 46.6 47 43.7 46.57 173400 46.57 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260323 0 11.58 11.705 11.54 11.6536 88763 11.4425 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260323 0 39.09 39.09 38.94 38.98 32638 38.7524 down down correct
HOLD.US AdvisorShares Trust 20260323 0 29.87 29.9086 29.75 29.9086 1153 29.9086 up up correct
HOMZ.US ETF Series Solutions 20260323 0 42.2 42.52 42.2 42.2882 1745 42.1983 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260323 0 38.97 39.4 38.89 38.95 10433 38.95 down up incorrect
HTAB.US Hartford Exchange 20260323 0 19.03 19.05 19.001 19.02 33500 18.9003 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260323 0 32.64 32.79 32.47 32.47 1718 32.47 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20260323 0 33.76 33.845 33.6984 33.77 172037 33.5234 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20260323 0 38.21 38.65 38.025 38.17 8327 38.17 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260323 0 38.54 38.65 38.34 38.34 6204 38.2222 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260323 0 46.35 46.54 46.319 46.39 30800 45.8845 up up correct
HYDW.US DBX ETF Trust 20260323 0 46.51 46.588 46.355 46.491 5200 46.0753 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260323 0 19.72 19.8 19.7 19.78 284537 19.5498 up up correct
HYG.US iShares Trust 20260323 0 79.295 79.7 79.17 79.44 79015758 78.645 up up correct
HYGH.US iShares U.S. ETF Trust 20260323 0 85.51 85.7499 85.275 85.43 24930 84.9405 down down correct
HYGV.US FlexShares Trust 20260323 0 39.97 40.11 39.855 39.97 190400 39.4733
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260323 0 36.26 36.4199 36.1801 36.3 6356807 35.8934 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260323 0 24.8 24.87 24.68 24.81 3339346 24.6162 up up correct
HYS.US PIMCO 0 20260323 0 93.02 93.5103 92.92 93.1 97636 92.0194 up up correct
HYTR.US CP High Yield Trend ETF 20260323 0 21.32 21.41 21.29 21.355 68300 21.2879 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260323 0 41.45 41.52 41.4 41.46 4647 40.9226 up up correct
IAI.US iShares U.S. Broker 20260323 0 166.49 168.05 165.44 165.66 97300 165.66 down down correct
IAK.US iShares U.S. Insurance ETF 20260323 0 127.87 129 127.77 128.11 177400 128.11 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260323 0 30.95 31.34 30.95 31.198 13300 31.198 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260323 0 53.11 53.59 52.6 52.66 1075000 52.66 down down correct
IAU.US iShares Gold Trust 20260323 0 82.98 84.91 81.88 82.78 30403200 82.78 down down correct
IAUM.US iShares® Gold Trust Micro 20260323 0 43.94 44.975 43.355 43.83 14222300 43.83 down down correct
IBD.US Northern Lights Fund Trust IV 20260323 0 23.8 23.9499 23.7558 23.8504 605910 23.6787 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260323 0 24.22 24.22 24.21 24.22 600750 24.0592
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260323 0 24.17 24.21 24.17 24.195 676517 24.0243 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260323 0 25.23 25.3 25.23 25.26 823331 25.0737 up down incorrect
IBDU.US iShares Trust 20260323 0 23.16 23.239 23.15 23.205 889000 23.028 up down incorrect
IBDV.US iShares Trust 20260323 0 21.79 21.875 21.79 21.83 996521 21.6655 up down incorrect
IBDW.US iShares Trust 20260323 0 20.85 20.925 20.82 20.87 786200 20.7046 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260323 0 31.08 31.33 31.055 31.27 69876 31.1264 up down incorrect
IBUY.US Amplify Online Retail ETF 20260323 0 62.28 63.01 58.08 62.24 23500 62.24 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260323 0 82.19 83.485 81.77 82.51 2545618 82.51 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260323 0 35.65 36.19 35.38 35.79 514357 35.79 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260323 0 34.2 34.46 33.97 34.14 18200 34.14 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260323 0 53.77 54.88 53.7118 54.16 792424 54.16 up down incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260323 0 28.63 28.84 28.4302 28.59 14950 28.59 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260323 0 40.26 40.91 40.21 40.44 22000 40.44 up down incorrect
IDRV.US iShares Trust 20260323 0 37.3 38.03 37.3 37.88 5800 37.88 up down incorrect
IDU.US iShares U.S. Utilities ETF 20260323 0 113.92 114.45 113.22 113.42 100200 113.42 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20260323 0 13.35 13.52 13.32 13.48 54900 13.48 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260323 0 69.92 71.04 69.51 70.46 23184200 70.46 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20260323 0 68.88 69.97 68.46 69.11 2820300 69.11 up down incorrect
IEV.US iShares Trust 20260323 0 66.48 67.61 66.27 66.78 116900 66.78 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260323 0 27.87 28.93 27.78 28.7 337700 28.7 up up correct
IFED.US IFED 20260323 0 41.88 41.88 41.88 41.88 100 41.88
IG.US Principal Exchange 20260323 0 20.49 20.61 20.49 20.5712 25280 20.3971 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260323 0 23.99 24.0889 23.96 24.045 35113 23.9339 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260323 0 49.15 49.6099 49.08 49.37 3643443 48.9258 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260323 0 122.58 124.11 121.71 122.44 1124700 122.44 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260323 0 44.82 45.82 44.8 45.47 109400 45.47 up up correct
IHDG.US WisdomTree Trust 20260323 0 47.45 47.9644 47.2 47.49 202894 47.4504 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260323 0 84.86 85 84.08 84.17 31800 84.17 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260323 0 42.94 43.06 42.165 42.22 253728 42.22 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260323 0 55.26 55.33 54.45 54.5 4663900 54.5 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260323 0 21.43 21.52 21.36 21.4823 14798 21.264 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260323 0 24.5 24.575 24.5 24.5549 11322 24.4714 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260323 0 36.18 36.18 35.831 36.02 16800 36.02 down down correct
IJH.US iShares Trust 20260323 0 67.18 68.17 66.84 67.08 28834000 67.08 down down correct
IJJ.US iShares S&P Mid 20260323 0 130.46 132.44 130.07 130.55 283300 130.55 up up correct
IJK.US iShares S&P Mid 20260323 0 100.7 102.5 100.48 100.78 329800 100.78 up up correct
IJR.US iShares Core S&P Small 20260323 0 122.8 124.68 122.19 122.89 11182900 122.89 up up correct
IJS.US iShares S&P Small 20260323 0 116.35 118.51 115.97 116.69 384700 116.69 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260323 0 33.47 33.65 33.4 33.475 124700 33.475 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260323 0 90.87 91.56 90.64 90.64 19936 90.64 down down correct
ILCG.US iShares Morningstar Growth ETF 20260323 0 97.86 98.78 97.43 97.51 102439 97.51 down down correct
ILCV.US iShares Morningstar Value ETF 20260323 0 93.08 93.4819 92.63 92.73 159526 92.73 down down correct
ILDR.US First Trust Exchange 20260323 0 30.51 30.83 30.31 30.41 22200 30.41 down down correct
ILF.US iShares Latin America 40 ETF 20260323 0 33.23 34.17 33.17 33.86 2541800 33.86 up up correct
ILTB.US iShares Trust 20260323 0 48.63 48.995 48.56 48.83 16146 48.4184 up up correct
IMCB.US iShares Morningstar Mid 20260323 0 83.53 84.38 83.1507 83.32 46956 83.32 down down correct
IMCG.US iShares Morningstar Mid 20260323 0 79.72 80.92 79.51 79.59 291723 79.59 down down correct
IMTB.US iShares Core 5 20260323 0 43.53 43.7291 43.53 43.685 54958 43.3615 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260323 0 47.32 48.22 47.17 47.61 1901644 47.61 up up correct
INCO.US Columbia India Consumer ETF 20260323 0 55.57 56.67 55.57 55.9 65000 55.9 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260323 0 43.1 44.33 42.83 43.35 49000 43.35 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260323 0 36.95 37.37 36.7 36.98 13807 36.98 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260323 0 51.01 51.68 50.76 51.28 96197 51.2006 up down incorrect
INKM.US SSGA Active Trust 20260323 0 33.55 33.7501 33.55 33.58 37401 33.3482 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260323 0 24.05 24.05 23.985 24.02 168900 23.8881 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260323 0 38.2 38.76 38 38.38 266968 38.38 up down incorrect
IOCT.US Innovator ETFs Trust 20260323 0 34.763 35 34.763 34.89 5600 34.89 up down incorrect
IOO.US iShares Global 100 ETF 20260323 0 121.62 122.58 120.98 121.37 195800 121.37 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260323 0 75.84 76.82 75.5 75.99 56700 75.99 up down incorrect
IPAY.US ETF Series Solutions 20260323 0 43.52 44 43.33 43.69 10543 43.69 up down incorrect
IPO.US Renaissance IPO ETF 20260323 0 43.09 44.07 42.99 43.49 30972 43.49 up up correct
IPOS.US Renaissance International IPO ETF 20260323 0 18.65 18.69 17.89 18.148 6600 18.148 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260323 0 31.15 31.61 31.05 31.36 92500 31.36 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260323 0 37.33 37.78 37.18 37.4875 11284 37.4875 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260323 0 45.37 46.06 45.17 45.58 2278584 45.58 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260323 0 34.71 35.35 34.71 34.9371 1505 34.9371 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260323 0 52.27 52.39 51.875 51.914 3500 51.914 down down correct
ISCB.US iShares Morningstar Small 20260323 0 64.66 65.73 64.53 64.86 5300 64.86 up up correct
ISCF.US iShares Trust 20260323 0 41.36 42.01 41.19 41.48 311366 41.48 up up correct
ISCG.US iShares Morningstar Small 20260323 0 55.37 56.055 55.2269 55.3 36296 55.3 down down correct
ISCV.US iShares Morningstar Small 20260323 0 68.48 69.17 67.87 68.53 19000 68.53 up up correct
ISRA.US VanEck Vectors Israel ETF 20260323 0 62.59 63.44 62.59 62.62 5689 62.62 up up correct
ISWN.US Amplify ETF Trust 20260323 0 21.475 21.58 21.34 21.453 2500 21.2871 down down correct
ITAN.US Alpha Architect ETF Trust 20260323 0 36.47 36.55 36.1 36.21 5300 36.1125 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260323 0 60.34 61.63 60.2555 60.86 10754 60.86 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260323 0 143.85 145.01 143.08 143.39 9688300 143.39 down down correct
IVE.US iShares Trust 20260323 0 210.54 211.66 209.34 209.7 1186300 209.7 down down correct
IVES.US ETF Managers Trust 20260323 0 29.59 30.18 29.54 29.78 564100 29.78 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260323 0 38.61 39.235 38.43 38.8 2192013 38.8 up up correct
IVOG.US Vanguard S&P Mid 20260323 0 124.97 126.995 124.97 125.46 27624 125.46 up up correct
IVOL.US Krane Shares Trust 20260323 0 18.71 18.785 18.675 18.72 768400 18.6078 up up correct
IVOO.US Vanguard Admiral Funds 20260323 0 114 115.65 113.47 113.9 73452 113.55 down down correct
IVOV.US Vanguard S&P Mid 20260323 0 100.35 101.91 100.35 100.48 13343 100.48 up up correct
IVV.US iShares Core S&P 500 ETF 20260323 0 660.97 665.61 656.94 658.34 18623400 658.34 down down correct
IVW.US iShares S&P 500 Growth ETF 20260323 0 115.93 117.02 115.24 115.59 8143200 115.59 down down correct
IWB.US iShares Russell 1000 ETF 20260323 0 360.39 363.21 358.51 359.37 4740900 359.37 down down correct
IWC.US iShares Micro 20260323 0 159.13 162.04 158.655 160.3804 30396 160.3804 up up correct
IWD.US iShares Russell 1000 Value ETF 20260323 0 214 215.46 212.73 213.13 6005200 213.13 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260323 0 49.77 49.77 48.8817 48.8817 146 48.8817 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260323 0 434.74 438.83 432.71 434.02 10712000 108.505 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260323 0 47.2741 47.2741 47.2741 47.2741 2 47.2741
IWL.US iShares Russell Top 200 ETF 20260323 0 162.82 163.89 161.9851 162.28 47223 162.28 down down correct
IWM.US iShares Trust 20260323 0 247.17 251.36 246.11 247.45 78746578 247.45 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260323 0 23.71 23.79 23.3719 23.3719 2210 23.3719 down down correct
IWN.US iShares Russell 2000 Value ETF 20260323 0 186.43 190.07 186.16 187.34 1148345 187.34 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260323 0 315.82 321.8 314.48 316.49 911300 316.49 up up correct
IWP.US iShares Russell Mid 20260323 0 130.41 132.21 129.89 130.02 969300 130.02 down down correct
IWR.US iShares Russell Mid 20260323 0 97.2 98.38 96.74 97.02 5624000 97.02 down down correct
IWS.US iShares Russell Mid 20260323 0 144.74 146.5 144.21 144.65 485200 144.65 down down correct
IWV.US iShares Russell 3000 ETF 20260323 0 374.07 377.16 372.26 373.13 511100 373.13 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260323 0 93.02 93.46 92.5 92.5 148900 92.5 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260323 0 253.66 255.93 252.47 253.24 684800 253.24 down down correct
IXC.US iShares Global Energy ETF 20260323 0 54.61 56.12 54.37 55.9 1506800 55.9 up up correct
IXG.US iShares Global Financials ETF 20260323 0 113.17 114.17 112.73 112.98 93500 112.98 down down correct
IXJ.US iShares Global Healthcare ETF 20260323 0 92.54 92.6 91.46 91.73 277000 91.73 down down correct
IXN.US iShares Global Tech ETF 20260323 0 103.32 104.82 102.53 103.37 699400 103.37 up up correct
IXP.US iShares Global Comm Services ETF 20260323 0 116.51 117.48 115.98 116.5 41600 116.5 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260323 0 97.27 98.36 97.22 97.35 130900 97.35 up up correct
IYE.US iShares U.S. Energy ETF 20260323 0 61.4 63.37 61.21 63.12 1941000 63.12 up up correct
IYF.US iShares U.S. Financials ETF 20260323 0 118.21 118.74 117.14 117.27 862300 117.27 down down correct
IYG.US iShares U.S. Financial Services ETF 20260323 0 83.18 83.55 82.46 82.51 78800 82.51 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260323 0 61.21 61.48 60.62 60.7 863700 60.7 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260323 0 70 70 69.31 69.43 1130000 69.43 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20260323 0 164.8 168.04 164.8 165.62 580500 165.62 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260323 0 94.91 95.38 94.07 94.11 9426500 94.11 down up incorrect
IYW.US iShares U.S. Technology ETF 20260323 0 187.6 189.64 185.96 186.91 5408000 186.91 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260323 0 160 161.31 159.35 159.6 48500 159.6 down down correct
JAAA.US Janus Detroit Street Trust 20260323 0 50.5 50.57 50.5 50.57 5461400 50.1681 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260323 0 45.85 46.06 45.83 46.02 328593 45.6884 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260323 0 52.7565 52.7565 52.7565 52.7565 436 52.6235
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260323 0 46.02 46.75 41.28 43.35 681488 42.734 down down correct
JEPI.US J.P. Morgan Exchange 20260323 0 56.77 57.125 56.54 56.58 7801500 55.7237 down down correct
JETS.US U.S. Global Jets ETF 20260323 0 25.2 25.375 24.75 24.93 6498600 24.93 down down correct
JHCB.US John Hancock Exchange 20260323 0 21.24 21.24 21.13 21.205 23900 21.0129 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260323 0 34.29 34.85 34.23 34.6321 39393 34.6321 up up correct
JHMB.US John Hancock Exchange 20260323 0 21.99 22.06 21.989 22.03 14700 21.8529 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260323 0 41.65 42.43 41.345 41.76 173430 41.76 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260323 0 78.71 79.23 78.44 78.49 42741 78.49 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260323 0 66.85 67.72 66.55 66.75 215915 66.75 down down correct
JHMU.US John Hancock Exchange 20260323 0 26.15 26.2 26.12 26.125 12000 25.9387 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260323 0 42.63 43.23 42.37 42.69 28319 42.69 up up correct
JIG.US J.P. Morgan Exchange 20260323 0 74.27 75.23 73.98 74.71 42600 74.71 up up correct
JIGB.US J.P. Morgan Exchange 20260323 0 45.11 45.2053 45.11 45.2053 786 44.8217 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260323 0 90.94 91.56 90.64 90.64 19936 90.64 down up incorrect
JKE.US iShares Morningstar Growth ETF 20260323 0 97.73 98.78 97.43 97.51 102439 97.51 down up incorrect
JKF.US iShares Morningstar Value ETF 20260323 0 93.01 93.4819 92.63 92.73 159526 92.73 down up incorrect
JKG.US iShares Morningstar Mid 20260323 0 83.585 84.38 83.1507 83.32 46956 83.32 down down correct
JKJ.US iShares Morningstar Small 20260323 0 64.53 65.733 64.53 64.8575 5270 64.8575 up up correct
JKK.US iShares Morningstar Small 20260323 0 55.4301 56.055 55.2269 55.3 36297 55.3 down down correct
JMBS.US Janus Henderson Mortgage 20260323 0 45.18 45.3499 45.105 45.25 890116 44.8609 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260323 0 68.79 69.575 68.58 68.71 111334 68.587 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260323 0 95.39 95.85 95.2 95.5 10876910 94.4596 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260323 0 161.99 178.58 160.62 171.5 446300 171.5 up up correct
JOJO.US Tidal ETF Trust 20260323 0 15.45 15.54 15.45 15.527 7300 15.4674 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260323 0 58.7 59.33 57.53 58.1 413200 56.7776 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260323 0 60.95 61.7 60.93 61.51 27663 61.249 up down incorrect
JPIE.US J.P. Morgan Exchange 20260323 0 45.95 46.04 45.923 46.02 1087100 45.5985 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260323 0 70.1 70.82 69.65 70.2325 10065 70.0525 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260323 0 39.09 39.345 39.055 39.27 6006 38.8776 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260323 0 113.08 114.345 113.08 113.2389 35763 112.8409 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260323 0 51.69 52.3998 51.64 51.9596 11848 51.8756 up down incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260323 0 129.27 130.56 129.17 129.2891 4521 128.7491 up up correct
JPXN.US iShares JPX 20260323 0 90.29 91.35 89.63 90.37 41684 90.37 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260323 0 62.25 62.75 61.94 62.07 1208400 62.07 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260323 0 47.16 47.265 47.15 47.21 218600 46.8619 up up correct
JSTC.US Tidal ETF Trust 20260323 0 19.67 19.8387 19.64 19.7 7378 19.7 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260323 0 59.4409 59.4409 59.4409 59.4409 118 59.3289
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260323 0 93.726 94.095 93.21 93.23 5000 93.23 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260323 0 49.15 49.61 48.95 49.06 78643 48.89 down down correct
JXI.US iShares Global Utilities ETF 20260323 0 84.12 84.5 83.62 83.94 88000 83.94 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260323 0 31.16 31.81 31.16 31.58 9614 31.58 up up correct
KBA.US KraneShares Trust 20260323 0 29.68 29.91 29.49 29.56 80497 29.56 down down correct
KBE.US SPDR S&P Bank ETF 20260323 0 58.89 59.68 58.44 58.47 4149900 58.47 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260323 0 14.82 14.99 14.82 14.88 82100 14.88 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260323 0 137.98 138.67 136.56 136.57 12600 136.57 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260323 0 22.67 23 22.67 22.83 2200 22.83 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260323 0 40.7 41.39 40.47 41.11 87344 41.11 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260323 0 28.98 29.13 28.71 29.06 13300 29.06 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260323 0 23.78 23.79 23.77 23.78 3300 23.4122
KIE.US SPDR S&P Insurance ETF 20260323 0 54.75 55.36 54.48 54.75 1145000 54.75
KLDW.US Knowledge Leaders Developed World ETF 20260323 0 51.9422 51.9422 51.9422 51.9422 0 51.9422
KMLM.US KFA Mount Lucas Index Strategy ETF 20260323 0 27.8 27.8 27.1712 27.35 363834 27.35 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260323 0 12.11 12.179 12.11 12.179 300 12.148 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260323 0 115.7982 115.7982 115.7982 115.7982 50 115.7982
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260323 0 21.22 22.36 21.03 21.89 8339600 21.89 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260323 0 59.54 60.7166 59.38 59.95 76682 59.95 up down incorrect
KONG.US ETF Opportunities Trust 20260323 0 29.82 29.82 29.82 29.82 100 29.82
KORP.US American Century Diversified Corporate Bond ETF 20260323 0 46.4 46.64 46.37 46.55 248673 46.3362 up down incorrect
KORU.US Direxion Shares ETF Trust 20260323 0 362.08 386 346.4601 377.71 2545712 377.596 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20260323 0 28.4 28.87 28.4 28.68 33900 28.68 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20260323 0 64.09 65.23 63.76 63.81 28541300 63.81 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260323 0 37.41 38.11 37.315 37.86 1735357 37.86 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260323 0 18.18 18.345 18.04 18.11 190577 18.11 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260323 0 16.23 16.33 16.15 16.254 7900 16.254 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260323 0 24.98 25.09 24.98 25 1500 24.8683 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260323 0 28.52 28.84 28.31 28.44 32749700 28.44 down down correct
KXI.US iShares Global Consumer Staples ETF 20260323 0 66.5 66.79 66.1 66.16 76900 66.16 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260323 0 19.64 20.29 19.087 19.89 6393500 19.8 up up correct
LABU.US Direxion Shares ETF Trust 20260323 0 148.8 153.06 144.89 147.65 740100 147.65 down down correct
LCR.US Leuthold Core ETF 20260323 0 37.33 37.425 37.21 37.23 4600 37.23 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260323 0 54.34 55.13 54.34 54.656 7700 54.656 up down incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260323 0 70.89 71.48 70.635 70.6966 30968 70.6966 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260323 0 95.5 95.7297 95.5 95.68 42320 95.0518 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260323 0 40.84 41.16 40.83 40.96 493800 40.96 up down incorrect
LGH.US HCM Defender 500 Index ETF 20260323 0 58.13 58.63 57.9099 57.93 49195 57.93 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260323 0 177.99 178.6241 177.02 177.02 18291 177.02 down down correct
LGOV.US First Trust Exchange 20260323 0 21.48 21.6 21.401 21.54 111300 21.3867 up up correct
LIT.US Global X Funds 20260323 0 69.21 70.67 69.01 69.89 280300 69.89 up up correct
LOPP.US Gabelli ETFs Trust 20260323 0 34.3576 34.3576 34.3576 34.3576 17 34.3576
LOUP.US Innovator ETFs Trust 20260323 0 71.42 73.25 71.38 72.048 12300 72.048 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260323 0 108.195 108.905 108.045 108.56 54512832 107.6936 up up correct
LQDB.US iShares Trust 20260323 0 85.87 86.025 85.87 86.025 200 85.3545 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260323 0 91.79 92.18 91.79 92.04 31900 91.5515 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260323 0 66.46 67.04 66.17 66.35 514080 66.35 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260323 0 42.139 42.139 41.61 41.6745 6470 41.6745 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260323 0 45.8 46.04 45.56 45.63 6800 45.63 down down correct
LSAT.US Two Roads Shared Trust 20260323 0 39.06 39.42 38.94 38.96 5107 38.96 down down correct
LTL.US ProShares Ultra Telecommunications 20260323 0 25.89 25.91 25.51 25.7056 2350 25.6345 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260323 0 50.92 51.2346 50.84 51.11 49737 50.5635 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260323 0 53.53 53.53 53.2189 53.2189 212 53.2189 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260323 0 20.68 20.8433 20.68 20.7397 9962 20.7397 up up correct
MBOX.US Freedom Day Dividend ETF 20260323 0 36.59 36.593 36.59 36.593 100 36.3515 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260323 0 20.61 20.655 20.61 20.643 6833 20.5238 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260323 0 613.98 622.6 610.59 612.67 2517650 612.67 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260323 0 96.23 97.74 95.98 96.14 57600 96.14 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260323 0 83.93 85.04 83.49 83.91 166100 83.91 down down correct
META.US Roundhill Ball Metaverse ETF 20260323 0 605.79 608.64 599.01 604.06 13638000 604.06 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260323 0 24.53 25.62 24.44 24.64 38169 24.614 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260323 0 38.89 39.55 38.85 39.1332 46428 38.8875 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260323 0 24.94 25.54 24.94 25.31 50600 25.1583 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260323 0 58.22 58.67 58.105 58.14 9292 57.8911 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260323 0 240.27 241.85 238.88 239.41 143060 238.7092 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260323 0 376.22 380.2 374.81 376.18 3180105 75.1697 down up incorrect
MGV.US Vanguard World Fund 20260323 0 146 146.36 144.69 144.89 564631 144.095 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260323 0 61.91 62.19 61.89 61.89 1600 61.89 down up incorrect
MIDE.US DBX ETF Trust 20260323 0 33.3026 33.3026 33.3026 33.3026 70 33.3026
MIDU.US Direxion Shares ETF Trust 20260323 0 51.67 53.8 51 51.49 113500 51.49 down up incorrect
MINO.US PIMCO ETF Trust 20260323 0 45.15 45.253 45.12 45.16 80100 44.8615 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260323 0 100.55 100.56 100.55 100.56 1866969 99.8916 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260323 0 23.16 24.35 22.8501 24.01 24107 24.01 up up correct
MLPA.US Global X MLP ETF 20260323 0 54.12 54.86 53.77 54.64 388000 54.64 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260323 0 29.02 29.4508 29.02 29.36 9549 28.9175 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260323 0 71.55 72.124 71.55 72.124 600 70.4261 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260323 0 72.6 74.54 72.34 74.41 672900 74.41 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260323 0 23.85 23.86 23.75 23.82 46452 23.6568 down down correct
MMIT.US IndexIQ Active ETF Trust 20260323 0 24.25 24.265 24.21 24.23 240479 24.0838 down down correct
MMLG.US First Trust Exchange 20260323 0 32.19 32.19 31.94 31.96 3010 31.96 down down correct
MMSC.US MMSC 20260323 0 23.83 24.34 23.83 23.97 6700 23.97 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260323 0 285.06 286.09 283.91 283.91 1500 283.91 down down correct
MNA.US IQ Merger Arbitrage ETF 20260323 0 36.63 36.63 36.26 36.37 20829 36.37 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260323 0 80.58 81.23 80.06 80.64 339800 80.64 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260323 0 9.93 10.105 9.875 9.99 3704688 9.6404 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260323 0 55.1165 55.1165 55.1165 55.1165 75 55.1165
MSOS.US AdvisorShares Pure US Cannabis ETF 20260323 0 3.64 3.935 3.58 3.83 8254600 3.83 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260323 0 44.09 44.1999 44.09 44.15 1260 43.8717 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260323 0 34.974 34.974 34.974 34.974 100 34.974
MUB.US iShares Trust 20260323 0 106.24 106.4959 106.085 106.41 4607321 105.841 up up correct
MUNI.US PIMCO ETF Trust 20260323 0 52.23 52.31 52.15 52.27 345326 51.9906 up up correct
MUSI.US American Century Multisector Income ETF 20260323 0 43.58 43.67 43.57 43.62 28800 43.4163 up up correct
MUST.US Columbia Multi 20260323 0 20.53 20.64 20.48 20.53 45252 20.4072
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260323 0 13.1 13.13 13.1 13.13 400 13.0424 up up correct
MVV.US ProShares Ultra MidCap400 20260323 0 71 73.2 70.71 71.2291 11213 71.1176 up up correct
MXI.US iShares Global Materials ETF 20260323 0 99.85 101.62 99.67 100.32 42400 100.32 up up correct
MYY.US ProShares Short MidCap400 20260323 0 17.33 17.34 17.05 17.34 29500 17.34 up up correct
MZZ.US ProShares UltraShort MidCap400 20260323 0 7.69 7.7 7.41 7.65 9283 7.5902 down down correct
NACP.US Impact Shares Trust I 20260323 0 49.1 49.21 48.9 49.06 1500 48.9317 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260323 0 38.02 40.6799 38.01 39.33 2104716 39.262 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260323 0 78.36 80.43 78.2 80.03 31563 80.03 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260323 0 34.7 34.7 34.6797 34.6797 810 33.444 down down correct
NERD.US Listed Funds Trust 20260323 0 20.84 21 20.755 20.875 1800 20.875 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260323 0 25.09 25.24 24.92 24.92 5100 24.7152 down down correct
NFLT.US Virtus Newfleet Multi 20260323 0 22.8 22.81 22.6 22.81 54588 22.7094 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260323 0 63.01 63.61 62.82 63.15 36900 63.15 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260323 0 129.755 133.6174 129.1601 131.85 655641 131.85 up up correct
NORW.US Global X MSCI Norway ETF 20260323 0 36 36 35.145 35.74 344010 35.74 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260323 0 30.81 30.81 27.73 28.295 65300 28.295 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260323 0 39.31 43.12 37.96 42.04 278000 42.04 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260323 0 40.08 40.565 40.08 40.381 9800 40.2908 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260323 0 43.35 43.895 43.21 43.5158 19342 43.3522 up up correct
NTSX.US WisdomTree Trust 20260323 0 52.61 53.12 52.11 52.11 128900 51.9667 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260323 0 20.93 20.9802 20.93 20.9802 530 20.8305 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260323 0 22.15 22.1994 22.115 22.175 361259 22.0222 up up correct
NUGO.US Nushares ETF Trust 20260323 0 36.715 36.76 36.57 36.63 13024 36.63 down down correct
NUGT.US Direxion Shares ETF Trust 20260323 0 150.39 163.1 149.51 156.74 1435800 156.44 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260323 0 21.16 21.195 21.07 21.16 154300 20.9186
NUSA.US Nuveen Enhanced Yield 1 20260323 0 23.2401 23.26 23.2201 23.24 2060 23.0895 down down correct
NWLG.US Nuveen Winslow Large 20260323 0 34.4864 34.4864 34.4864 34.4864 0 29.7877
NYF.US iShares New York Muni Bond ETF 20260323 0 53.17 53.23 53.1105 53.18 286442 52.8993 up up correct
OALC.US Unified Series Trust 20260323 0 34.72 35.01 34.69 34.7117 11839 34.7117 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260323 0 27.23 27.41 26.93 27.08 11037 27.08 down down correct
OCIO.US ClearShares OCIO ETF 20260323 0 34.3066 34.3066 34.3066 34.3066 120 34.2268
OEF.US iShares S&P 100 ETF 20260323 0 322.27 324.38 320.32 321.16 4258700 321.16 down down correct
OGCP.US Empire State Realty OP L.P 20260323 0 4.92 4.92 4.92 4.92 100 4.92
OIH.US VanEck Vectors ETF Trust 20260323 0 388.43 402.38 385.79 398.85 929900 398.85 up up correct
OILU.US Bank of Montreal 20260323 0 46.59 51.59 46.02 50.89 263500 50.89 up down incorrect
OND.US ProShares Trust 20260323 0 34.07 34.07 33.7184 33.7184 329 33.7184 down up incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260323 0 132.8 132.8 132.7477 132.7477 235 132.7477 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260323 0 132.68 133.62 132.68 132.68 7056 132.68
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260323 0 117.47 118.775 117.47 117.55 7300 117.55 up down incorrect
ONLN.US ProShares Online Retail ETF 20260323 0 52.58 53.42 52.58 52.88 9303 52.8121 up down incorrect
ONOF.US Global X Funds 20260323 0 36.37 36.51 36.12 36.13 9700 36.13 down up incorrect
OPER.US ETF Series Solutions 20260323 0 100.3 100.31 100.28 100.29 5700 99.6615 down down correct
OUNZ.US VanEck Merk Gold Trust 20260323 0 42.4 43.39 41.85 42.32 3108100 42.32 down down correct
OVB.US Overlay Shares Core Bond ETF 20260323 0 20.61 20.62 20.523 20.578 4500 20.3747 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260323 0 29.04 29.62 29.04 29.324 5000 28.8134 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260323 0 51.318 51.66 51.06 51.15 15000 50.2719 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260323 0 38.21 38.33 38.1 38.1539 3558 38.1539 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260323 0 21.59 21.61 21.56 21.585 1600 21.3997 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260323 0 36.62 36.825 36.358 36.358 2200 35.7269 down down correct
OVT.US Listed Funds Trust 20260323 0 22 22.04 21.92 21.982 7500 21.7548 down down correct
OWNS.US Impact Shares Trust I 20260323 0 17.44 17.44 17.4 17.435 5100 17.2532 down down correct
PAB.US PGIM ETF Trust 20260323 0 42.24 42.45 42.23 42.345 23300 42.0441 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260323 0 52.58 52.885 52.25 52.25 5600 52.25 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260323 0 129.3 132.93 127.56 129.44 358500 129.44 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260323 0 48.18 49.09 48.18 48.3813 866 48.3813 up up correct
PBD.US Invesco Global Clean Energy ETF 20260323 0 17.69 18.0099 17.6701 17.82 74442 17.82 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260323 0 77.52 77.52 76.46 76.62 4100 76.62 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260323 0 47.58 47.915 47.33 47.57 23623 47.57 down down correct
PBP.US Invesco Exchange 20260323 0 22.04 22.05 21.9001 21.95 22523 21.7421 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260323 0 31.47 32.13 31.35 31.64 1262800 31.64 up up correct
PCEF.US Invesco Exchange 20260323 0 18.86 18.95 18.81 18.86 195077 18.7374
PCY.US Invesco Exchange 20260323 0 20.76 20.93 20.61 20.86 535800 20.76 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260323 0 42.81 43.42 42.5 42.97 111100 42.97 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260323 0 58.17 59.37 58.17 58.54 114150 58.54 up up correct
PEXL.US Pacer Funds Trust 20260323 0 60.09 60.09 59.66 59.68 400 59.68 down down correct
PFFA.US ETFis Series Trust I 20260323 0 20.37 20.5 20.29 20.45 1321210 20.2879 up up correct
PFFD.US Global X U.S. Preferred ETF 20260323 0 18.36 18.545 18.36 18.46 933642 18.2635 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260323 0 7.76 7.8 7.5851 7.5851 3275 7.5464 down down correct
PFFR.US ETFis Series Trust I 20260323 0 17.27 17.49 17.1603 17.4 58785 17.2804 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260323 0 21.93 22.04 21.93 22.027 47100 21.7662 up up correct
PFIG.US Invesco Exchange 20260323 0 23.9016 24 23.89 23.9543 18018 23.8688 up up correct
PFIX.US Simplify Exchange Traded Funds 20260323 0 47.66 48.18 46.9 47.35 571100 47.1438 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260323 0 19.46 19.48 19.44 19.44 107600 19.271 down down correct
PFUT.US Putnam Sustainable Future ETF 20260323 0 23.99 23.99 23.8474 23.8474 1094 23.8474 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260323 0 17.45 17.67 17.45 17.58 516026 17.4034 up up correct
PGF.US Invesco Financial Preferred ETF 20260323 0 13.83 13.89 13.83 13.87 117126 13.8035 up up correct
PGHY.US Invesco Exchange 20260323 0 19.46 19.53 19.42 19.51 40691 19.3995 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260323 0 41.05 41.4 40.86 40.86 9100 40.86 down down correct
PGX.US Invesco Preferred ETF 20260323 0 10.98 11.03 10.97 11.01 3067404 10.9517 up up correct
PHB.US Invesco Exchange 20260323 0 17.86 17.975 17.855 17.91 59699 17.91 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260323 0 37.85 37.89 37.8 37.82 6700 37.82 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260323 0 34.78 34.9266 34.71 34.82 131118 34.3973 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260323 0 33.14 33.92 32.75 33.21 15900700 33.21 up down incorrect
PICB.US Invesco Exchange 20260323 0 23.18 23.3601 23.15 23.26 56439 23.1984 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260323 0 94.718 94.718 94.718 94.718 100 93.9844
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260323 0 10.025 10.14 9.5 9.61 45074 9.6 down up incorrect
PIN.US Invesco India ETF 20260323 0 20.89 21.23 20.76 20.9 49738 20.9 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260323 0 33.27 33.433 32.92 32.99 89800 32.9404 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260323 0 101.18 101.18 99.93 99.96 4500 99.96 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260323 0 95.86 98.27 95.86 96.78 17532 96.78 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260323 0 34.21 34.21 34.135 34.135 400 34.135 down down correct
PLTM.US GraniteShares Platinum Trust 20260323 0 18 18.39 17.63 17.95 1026588 17.95 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260323 0 171.28 172.97 169.48 169.51 351400 169.51 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260323 0 169.28 173.5 166.77 170.12 834400 170.12 up down incorrect
PQDI.US Principal Exchange 20260323 0 19.215 19.25 19.17 19.231 5100 19.0456 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260323 0 18.84 18.89 18.84 18.86 326797 18.6926 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260323 0 47.43 47.79 47.21 47.31 908200 47.31 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260323 0 96.76 99.24 96.38 96.82 380900 96.82 up down incorrect
PSIL.US PSIL 20260323 0 16.22 16.44 15.94 15.94 17200 15.94 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260323 0 31.2 31.2848 31.15 31.19 62068 30.831 down down correct
PSLV.US Sprott Physical Silver Trust 20260323 0 21.75 22.83 21.66 22.27 18440300 22.27 up up correct
PSP.US Invesco Exchange 20260323 0 56.06 56.72 55.625 55.76 50542 55.76 down down correct
PSQ.US ProShares Trust 20260323 0 31.62 31.88 31.38 31.76 16516500 31.76 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260323 0 93.01 93.58 92.55 92.5552 1359 92.5552 down down correct
PST.US ProShares UltraShort 7 20260323 0 22.8 22.8 22.55 22.64 57200 22.5331 down down correct
PTBD.US Pacer Funds Trust 20260323 0 18.87 18.94 18.87 18.92 6300 18.7651 up up correct
PTEST.US X 20260323 0 24.97 24.97 24.97 24.97 23970 24.97
PTIN.US Pacer Trendpilot International ETF 20260323 0 32.3 32.97 32.225 32.549 24900 32.549 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260323 0 49.63 49.65 49.63 49.64 2715411 49.2954 up up correct
PUTW.US WisdomTree Trust 20260323 0 32.44 32.7 32.312 32.48 460853 32.48 up up correct
PVI.US Invesco Exchange 20260323 0 24.84 24.84 24.74 24.84 9587 24.8019
PWB.US Invesco Dynamic Large Cap Growth ETF 20260323 0 130.13 131.65 129.41 129.52 58200 129.52 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260323 0 68.78 69.19 68.49 68.6 80700 68.6 down down correct
PWZ.US Invesco Exchange 20260323 0 23.88 23.915 23.835 23.89 325378 23.8139 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260323 0 36.81 37.79 36.55 37.37 157800 37.37 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260323 0 68.6 69.71 68.33 69.1 126000 69.1 up up correct
PXH.US Invesco Exchange 20260323 0 26.16 26.6 26.15 26.35 421000 26.35 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260323 0 39.45 41.05 39.32 40.86 38600 40.86 up up correct
PZA.US Invesco Exchange 20260323 0 22.96 23.015 22.88 22.91 6542560 22.8393 down up incorrect
PZT.US Invesco Exchange 20260323 0 22.07 22.13 22.03 22.054 95523 21.9847 down up incorrect
QAI.US IQ Hedge Multi 20260323 0 34.03 34.16 33.98 34.06 20000 34.06 up down incorrect
QARP.US DBX ETF Trust 20260323 0 59.4 59.46 59.2278 59.2278 1079 59.2278 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260323 0 79.76 80.202 79.52 79.52 16767 79.52 down up incorrect
QDF.US FlexShares Trust 20260323 0 79.505 80.0401 79.25 79.26 34982 79.26 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260323 0 36.1114 36.1114 36.1114 36.1114 655 36.0205
QDPL.US Pacer Funds Trust 20260323 0 40.76 41.02 40.54 40.66 154533 40.3451 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260323 0 91.39 92.64 91.15 91.64 36121 91.64 up up correct
QEMM.US SPDR Index Shares Funds 20260323 0 69.2 69.83 68.7 69.331 2708 69.331 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260323 0 106.81 108.4481 106.71 106.93 167485 106.93 up up correct
QID.US ProShares UltraShort QQQ 20260323 0 21.89 22.23 21.53 22.06 28220600 22.06 up up correct
QINT.US American Century Quality Diversified International ETF 20260323 0 63.9 64.6099 63.7788 64.25 21346 64.25 up up correct
QLD.US ProShares Ultra QQQ 20260323 0 64.08 65.06 63.12 63.58 19902000 63.58 down down correct
QLTA.US iShares Aaa 20260323 0 47.27 47.54 47.26 47.43 2645983 47.0639 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260323 0 71.72 71.89 71.39 71.396 26700 71.396 down down correct
QLVD.US FlexShares Developed Markets ex 20260323 0 32.32 32.35 32.28 32.35 500 32.35 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260323 0 30.0698 30.0698 30.0698 30.0698 6 30.0698
QPX.US AdvisorShares Q Dynamic Growth ETF 20260323 0 42.75 42.92 42.5637 42.5637 1604 42.5637 down down correct
QQH.US HCM Defender 100 Index ETF 20260323 0 71.92 72.71 71.46 71.73 62706 71.73 down down correct
QQQE.US Direxion NASDAQ 20260323 0 100.36 101.04 99.58 99.9 441600 99.9 down down correct
QRFT.US QRAFT AI 20260323 0 59.844 59.844 59.844 59.844 200 59.7933
QTUM.US Defiance Quantum ETF 20260323 0 110.37 112.3 109.7428 110.65 382291 110.426 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260323 0 54.21 54.21 53.451 53.451 100 53.451 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260323 0 172.81 173.63 171.965 172.08 36955 172.08 down down correct
QVML.US Invesco Exchange 20260323 0 38.67 38.68 38.55 38.574 500 38.574 down down correct
QVMM.US Invesco Exchange 20260323 0 31.685 31.82 31.514 31.514 4000 31.514 down down correct
QVMS.US Invesco Exchange 20260323 0 28.9 29.07 28.9 28.923 8800 28.923 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260323 0 143.19 143.19 142.739 142.739 800 142.739 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260323 0 39.25 39.5407 39.0101 39.19 275508 39.19 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260323 0 41.505 41.745 41.3 41.37 26668 41.1811 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260323 0 75.34 75.36 75.3 75.3417 60016 74.8183 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260323 0 19.94 19.982 19.7 19.93 19800 19.93 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260323 0 54.42 54.885 54.215 54.48 24783 54.48 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260323 0 35.94 35.94 35.82 35.82 1200 35.82 down down correct
RECS.US Columbia ETF Trust I 20260323 0 39.24 39.485 38.985 39.12 365600 39.12 down down correct
REET.US iShares Global REIT ETF 20260323 0 25.26 25.5 25.14 25.15 4170300 25.15 down down correct
REK.US ProShares Short Real Estate 20260323 0 17.11 17.1418 16.97 17.1418 12266 17.0586 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260323 0 7.39 7.59 7.26 7.3 1038200 7.3 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260323 0 28.41 28.62 28.36 28.36 11900 28.36 down down correct
REW.US ProShares UltraShort Technology 20260323 0 11.9 12.08 11.57 11.94 65000 11.94 up up correct
REZ.US iShares Trust 20260323 0 83.62 84.48 83.08 83.14 62400 83.14 down down correct
RFCI.US ALPS ETF Trust 20260323 0 22.305 22.3489 22.305 22.3489 480 22.2682 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260323 0 62.64 62.7 62.37 62.4564 1966 62.4251 down down correct
RFFC.US RiverFront Dynamic US Flex 20260323 0 66.7064 66.7064 66.7064 66.7064 25 66.7064
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260323 0 55.29 56.035 55.17 55.17 3928 55.17 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260323 0 126.29 128.09 126.29 126.8924 9599 126.8924 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260323 0 58.5 59.135 58.035 58.04 123920 58.04 down down correct
RHRX.US Starboard Investment Trust 20260323 0 18.91 18.98 18.8701 18.8701 1211 18.8701 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260323 0 29.45 29.5805 29.2329 29.29 97041 29.29 down down correct
RHTX.US Starboard Investment Trust 20260323 0 18.49 18.49 18.383 18.383 1100 18.383 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260323 0 9 9.09 8.93 8.98 108300 8.9009 down down correct
RIGS.US RiverFront Strategic Income Fund 20260323 0 22.92 22.92 22.7649 22.8133 3815 22.715 down down correct
RINF.US ProShares Inflation Expectations ETF 20260323 0 31.99 32.12 31.99 32.09 5143 31.8874 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260323 0 28.27 28.99 28.27 28.86 4300 28.7878 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260323 0 36.371 36.5 36.06 36.11 62100 35.754 down down correct
RLY.US SSGA Active Trust 20260323 0 35.14 35.3799 35.02 35.14 174029 35.1056
ROAM.US Hartford Multifactor Emerging Markets ETF 20260323 0 30.98 31.4 30.88 31.244 55500 31.244 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260323 0 69.87 71.09 69.5 70.25 127000 70.25 up down incorrect
RODM.US Lattice Strategies Trust 20260323 0 38.53 39.05 38.375 38.71 115270 38.71 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260323 0 102.28 104.5 102.08 102.81 29093 102.81 up up correct
ROM.US ProShares Trust 20260323 0 84.3 86.06 82.8947 83.63 43470 83.6068 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260323 0 48.03 48.3838 48.03 48.3838 494 48.2073 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260323 0 59.55 59.85 59.145 59.18 31554 58.9856 down down correct
RPAR.US RPAR Risk Parity ETF 20260323 0 21.91 22.315 21.83 21.94 24569 21.925 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260323 0 48.02 48.89 47.77 47.95 1289365 47.95 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260323 0 104.95 105.96 104.6 105.05 140100 105.05 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260323 0 192.5 194.05 191.44 191.69 15965500 191.69 down down correct
RSPE.US Invesco Exchange 20260323 0 29.5 29.68 29.39 29.39 3300 29.39 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260323 0 36.58 37.09 36.52 36.76 23584 36.76 up up correct
RVNU.US DBX ETF Trust 20260323 0 24.54 24.6092 24.47 24.58 14188 24.428 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260323 0 49.29 50.24 49.28 49.51 129781 49.51 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260323 0 125.88 127.39 125.88 125.94 14792 125.94 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260323 0 114.91 115.61 114.24 114.37 126700 114.37 down down correct
RWM.US ProShares Short Russell2000 20260323 0 16.36 16.43 16.07 16.35 31928100 16.35 down down correct
RWO.US SPDR Index Shares Funds 20260323 0 46.01 46.43 45.77 45.83 46000 45.83 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260323 0 101.18 101.95 100.37 100.44 347300 100.44 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260323 0 27.08 27.28 26.92 26.95 44100 26.95 down up incorrect
RXD.US ProShares UltraShort Health Care 20260323 0 10.01 10.38 10.01 10.37 6900 10.37 up down incorrect
RXI.US iShares Trust 20260323 0 188.36 188.665 187.86 188.0563 3976 188.0563 down up incorrect
RXL.US ProShares Ultra Health Care 20260323 0 45.71 45.95 44.94 44.97 16000 44.97 down up incorrect
RYJ.US Invesco Raymond James SB 20260323 0 73.75 73.75 73.2725 73.2725 358 73.2725 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260323 0 56.08 57.04 56.08 56.32 2887 56.32 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260323 0 121.37 123.45 121.37 122.5053 5317 122.5053 up down incorrect
SAA.US ProShares Trust 20260323 0 26.23 27.17 25.57 26.5498 16890 26.5112 up down incorrect
SAEF.US Schwab Strategic Trust 20260323 0 27.68 27.68 27.4059 27.4059 1945 27.398 down up incorrect
SBB.US ProShares Short SmallCap600 20260323 0 13.29 13.52 13.18 13.39 6300 13.39 up up correct
SBIO.US ALPS ETF Trust 20260323 0 49.46 49.75 48.75 48.85 15300 48.85 down down correct
SCC.US ProShares UltraShort Consumer Services 20260323 0 16.77 16.96 16.38 16.83 46687 16.7814 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260323 0 48.178 48.178 48.178 48.178 100 48.178
SCHA.US Schwab U.S. Small 20260323 0 28.98 29.49 28.89 29.05 4355300 29.0122 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260323 0 25.43 25.64 25.3 25.35 16096400 25.35 down down correct
SCHC.US Schwab Strategic Trust 20260323 0 45.94 46.67 45.67 46.13 615000 46.13 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260323 0 30.68 30.83 30.5 30.54 33437900 30.2838 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260323 0 32.57 33.08 32.46 32.78 3958500 32.78 up up correct
SCHF.US Schwab Strategic Trust 20260323 0 24.47 24.91 24.36 24.63 17117700 24.63 up up correct
SCHG.US Schwab Strategic Trust 20260323 0 29.77 30.05 29.62 29.7 25358100 29.7 down down correct
SCHH.US Schwab U.S. REIT ETF 20260323 0 21.69 21.81 21.5 21.51 17271000 21.51 down down correct
SCHI.US Schwab 5 20260323 0 22.56 22.6799 22.5314 22.62 4939538 22.4332 up up correct
SCHJ.US Schwab 1 20260323 0 24.64 24.7 24.635 24.67 149100 24.4886 up up correct
SCHK.US Schwab 1000 ETF 20260323 0 31.74 31.995 31.58 31.65 2346700 31.5607 down down correct
SCHM.US Schwab U.S. Mid 20260323 0 31.05 31.49 30.85 30.96 1540500 30.8846 down down correct
SCHO.US Schwab Short 20260323 0 24.21 24.25 24.2 24.24 4073259 24.0905 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260323 0 26.54 26.6099 26.5141 26.56 6268103 26.4381 up up correct
SCHQ.US Schwab Long 20260323 0 31.2 31.41 31.145 31.29 1381635 31.0458 up up correct
SCHR.US Schwab Strategic Trust 20260323 0 24.8 24.8975 24.789 24.86 3959886 24.7006 up up correct
SCHV.US Schwab Strategic Trust 20260323 0 30.63 30.83 30.44 30.5 4112300 30.5 down down correct
SCHX.US Schwab U.S. Large 20260323 0 26 26.1973 25.8527 25.9 26415480 25.8268 down down correct
SCHY.US Schwab Strategic Trust 20260323 0 31.14 31.48 30.955 31.22 1032200 31.0368 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260323 0 23.11 23.205 23.095 23.15 4988935 22.9934 up up correct
SCJ.US iShares MSCI Japan Small 20260323 0 95.71 96.83 94.79 95.7 350820 95.7 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260323 0 8.58 9.25 8.56 8.76 84134900 8.76 up up correct
SCRD.US SCRD 20260323 0 41.25 41.38 41.25 41.2883 1359 40.924 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260323 0 26.66 26.66 25.93 26.21 158136 26.21 down down correct
SDD.US ProShares UltraShort SmallCap600 20260323 0 12 12.02 11.545 11.8649 5844 11.7822 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260323 0 31.3 33.5 31.3 31.49 11740 31.3513 up up correct
SDIV.US Global X SuperDividend ETF 20260323 0 24.36 24.8 24.3 24.62 1853209 24.4347 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260323 0 63.69 64.16 63.34 63.64 39768 63.64 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260323 0 35.48 36.06 34.57 35.82 14640400 35.82 up down incorrect
SDP.US ProShares UltraShort Utilities 20260323 0 10.51 11.26 10.25 11.22 18800 11.22 up down incorrect
SDS.US ProShares UltraShort S&P500 20260323 0 74.03 74.97 72.94 74.62 6874100 74.62 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260323 0 144.84 145.7 144.12 144.38 278000 144.38 down up incorrect
SEF.US ProShares Short Financials 20260323 0 34.02 34.26 33.82 34.25 63145 34.14 up up correct
SEIX.US Virtus ETF Trust II 20260323 0 23.03 23.09 23.02 23.02 33400 22.8861 down down correct
SFY.US Tidal ETF Trust 20260323 0 127.1 128.02 126.25 126.62 44122 126.62 down down correct
SFYF.US SoFi Social 50 ETF 20260323 0 51.8 52.34 51.795 52.08 26200 52.08 up up correct
SGDJ.US Sprott Funds Trust 20260323 0 78.07 82.415 77.88 80.77 154700 80.77 up up correct
SGDM.US Sprott Gold Miners ETF 20260323 0 66.37 70.25 66.37 68.63 179600 68.63 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260323 0 42.02 42.99 41.44 41.9 14040200 41.9 down up incorrect
SGOV.US iShares Trust 20260323 0 100.59 100.6 100.58 100.58 33994300 100.2872 down up incorrect
SH.US ProShares Short S&P500 20260323 0 37.65 37.88 37.37 37.8 27084500 37.8 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260323 0 129.74 129.866 128.85 128.85 2851 128.85 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260323 0 47.97 47.97 47.9101 47.92 241512 47.7088 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260323 0 46.448 46.448 46.448 46.448 100 46.448
SHYG.US iShares Trust 20260323 0 42.17 42.32 42.0999 42.19 2035311 41.6974 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260323 0 44.2 44.35 44.18 44.2501 17199 43.7336 up up correct
SIFI.US Harbor Scientific Alpha Income 20260323 0 43.115 43.115 43.115 43.115 63 42.7572
SIHY.US Harbor ETF Trust 20260323 0 44.64 44.74 44.495 44.67 19200 44.218 up up correct
SIJ.US ProShares UltraShort Industrials 20260323 0 10.06 10.25 9.83 10.2 32251 10.1728 up up correct
SIL.US Global X Silver Miners ETF 20260323 0 79.67 84.33 79.5 82.73 4082900 82.73 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260323 0 26.59 28.115 26.48 27.48 9387762 27.48 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260323 0 42.44 42.44 42.3937 42.3937 256 42.3937 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260323 0 64.33 67.32 64.09 65.61 4025400 65.61 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260323 0 51.91 52.002 51.79 51.8 4900 51.5852 down down correct
SIXH.US 6 Meridian Hedged Equity 20260323 0 41.81 42.086 41.81 42.08 4500 41.9216 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260323 0 37.48 37.6 37.33 37.33 4700 37.1964 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260323 0 51.53 51.535 51.482 51.482 1000 51.3443 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260323 0 159.47 160.95 159.04 159.04 7741 159.04 down down correct
SJB.US ProShares Trust 20260323 0 15.63 15.63 15.5 15.56 470900 15.56 down down correct
SJNK.US SPDR Series Trust 20260323 0 24.93 25.005 24.875 24.94 3880481 24.648 up up correct
SKF.US ProShares UltraShort Financials 20260323 0 30.68 31.19 30.38 31.18 49800 31.18 up up correct
SLV.US iShares Silver Trust 20260323 0 61.3 64.11 60.98 62.47 72440000 62.47 up up correct
SLX.US VanEck Vectors Steel ETF 20260323 0 88.17 89.68 87.62 88.49 40200 88.49 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260323 0 95.77 97.32 95.705 95.85 195939 95.85 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260323 0 93.01 94.56 92.68 93.21 566000 93.21 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260323 0 11.84 11.84 11.06 11.6485 63765 11.5975 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260323 0 3.47 3.65 3.47 3.62 10065 3.5512 up up correct
SMLF.US iShares MSCI USA Small 20260323 0 74.8 76.26 74.67 75.21 200071 75.21 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260323 0 19.05 19.26 19.05 19.0763 943 19.0763 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260323 0 136.57 136.74 136 136 6700 136 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260323 0 50.41 50.5 50.41 50.5 115950 50.2701 up up correct
SMN.US ProShares Trust 20260323 0 11.86 11.89 11.5516 11.83 28615 11.803 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260323 0 137.11 137.11 134.77 135.39 2000 135.39 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260323 0 60.26 60.62 59.84 59.98 968809 59.98 down down correct
SOXL.US Direxion Shares ETF Trust 20260323 0 54.63 56.81 52.28 53.03 115257400 53.03 down down correct
SOXS.US Direxion Shares ETF Trust 20260323 0 38.01 39.785 36.22 39.19 43832245 37.173 up up correct
SOYB.US Teucrium Soybean 20260323 0 24.05 24.22 24.02 24.19 102885 24.19 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260323 0 25.49 25.5899 25.45 25.54 5289832 25.3667 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260323 0 28.83 29 28.81 28.93 955000 28.6861 up up correct
SPCX.US Collaborative Investment Series Trust 20260323 0 22.04 22.04 21.845 21.845 1900 21.845 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260323 0 36.94 37.15 36.86 36.89 5300 36.79 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260323 0 9.87 9.94 9.8 9.91 136458600 9.86 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260323 0 36.61 36.9499 36.45 36.66 6076 36.464 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260323 0 45.21 45.92 44.94 45.4 9642900 45.4 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260323 0 46.38 47.06 46.21 46.62 4739800 46.62 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260323 0 50.27 51.07 50.03 50.44 121800 50.44 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260323 0 8.82 8.93 8.82 8.8931 38679 8.7962 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260323 0 75.64 76.5112 75.34 75.75 75107 75.75 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260323 0 108.88 110.06 108.38 108.67 218300 108.67 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260323 0 117.8 119.9 117.36 117.74 611800 117.74 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260323 0 48.86 49.195 48.535 48.87 1189921 48.6669 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260323 0 76.23 76.83 75.7 75.8 3239500 75.8 down down correct
SPHY.US SPDR Series Trust 20260323 0 23.24 23.35 23.19 23.26 15346400 22.9879 up up correct
SPIB.US SPDR Series Trust 20260323 0 33.39 33.52 33.36 33.46 9704963 33.214 up up correct
SPIP.US SPDR Series Trust 20260323 0 25.95 26.03 25.94 25.98 412600 25.7111 up up correct
SPLB.US SPDR Series Trust 20260323 0 22 22.2101 21.98 22.12 10122380 21.9197 up up correct
SPLV.US Invesco Exchange 20260323 0 72.99 73.07 72.435 72.47 4356734 72.3374 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260323 0 22.26 22.35 22.24 22.3 971400 22.1605 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260323 0 58.97 59.77 58.6 58.81 6064529 58.81 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260323 0 115.13 116.5099 114.1111 114.53 2854630 114.53 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260323 0 14.56 14.9 14.33 14.67 1304900 14.67 up up correct
SPRE.US Tidal ETF Trust 20260323 0 19.71 19.8 19.5 19.55 128400 19.4213 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260323 0 29.98 30.045 29.975 30.02 4431757 29.8106 up up correct
SPSK.US Tidal ETF Trust 20260323 0 17.88 17.89 17.83 17.88 676400 17.7768
SPSM.US SPDR Series Trust 20260323 0 47.72 48.56 47.54 47.78 11914200 47.78 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260323 0 28.54 28.64 28.52 28.6 4457745 28.4169 up down incorrect
SPTL.US SPDR Series Trust 20260323 0 26.1 26.265 26.0426 26.17 14851490 25.9865 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260323 0 79.87 80.5 79.44 79.59 2487884 79.59 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260323 0 29.1 29.145 29.0901 29.13 1141365 28.9493 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260323 0 45.01 45.09 44.909 44.909 1100 44.363 down up incorrect
SPUS.US Tidal ETF Trust 20260323 0 48.91 49.27 48.579 48.69 744000 48.6402 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260323 0 169.85 172.145 167.99 168.73 60867 168.408 down up incorrect
SPVM.US Invesco Exchange 20260323 0 68.1 68.61 67.91 68.06 10614 68.06 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260323 0 59.55 60.0999 59.41 59.46 19567 59.46 down up incorrect
SPXE.US ProShares S&P 500 ex 20260323 0 71 71.095 70.403 70.403 2300 70.403 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260323 0 193.26 197.2 189.81 191.01 7420400 190.56 down down correct
SPXN.US ProShares S&P 500 ex 20260323 0 71.75 72.47 71.735 71.8487 13166 71.6808 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260323 0 39.615 40.38 38.7299 40.15 31399230 39.7673 up up correct
SPXT.US ProShares S&P 500 ex 20260323 0 102.02 102.66 101.7 101.8716 6269 101.5045 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260323 0 55.46 56.55 54.21 56.17 13176100 56.17 up up correct
SPXV.US ProShares S&P 500 ex 20260323 0 72 72.51 72 72.06 1600 71.8759 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260323 0 658.07 662.62 653.94 655.38 134802700 655.38 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260323 0 40.14 40.3 39.95 39.96 6700 39.86 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260323 0 44.65 45 44.415 44.64 2305000 44.64 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260323 0 100.36 101.29 99.75 100.02 8675100 100.02 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260323 0 56.41 56.7 56.08 56.17 6399900 56.17 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260323 0 53.78 54.0997 53.49 53.53 66801 53.53 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260323 0 40.07 40.27 40 40.23 7277313 39.7615 up up correct
SRS.US ProShares Trust 20260323 0 47.72 48.46 47.39 48.45 19900 48.45 up up correct
SRTY.US ProShares Trust 20260323 0 40.81 41.33 38.58 40.67 2556300 40.3915 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260323 0 31.44 31.5601 31.03 31.33 61673 31.33 down down correct
SSG.US ProShares UltraShort Semiconductors 20260323 0 28.94 29.49 28.14 29.21 216101 29.0308 up up correct
SSO.US ProShares Ultra S&P500 20260323 0 53.36 54.11 52.73 52.96 20106000 52.96 down down correct
SSPY.US Syntax ETF Trust 20260323 0 88.51 88.51 88.344 88.344 300 88.344 down down correct
STIP.US iShares 0 20260323 0 103.17 103.25 103.115 103.13 2322484 102.3518 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260323 0 33.75 33.75 33.67 33.672 1400 33.672 down down correct
STPZ.US PIMCO 1 20260323 0 53.925 54 53.9102 53.9436 36784 53.4589 up up correct
SUB.US iShares Short 20260323 0 106.51 106.675 106.51 106.62 443363 106.168 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260323 0 134 134.99 133.38 133.61 47300 133.61 down down correct
SVOL.US Simplify Volatility Premium ETF 20260323 0 15.97 16.04 15.8 15.8 408500 15.251 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260323 0 31.22 31.56 31.22 31.34 12278 31.0949 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260323 0 30.469 30.469 30.469 30.469 100 30.469
SZK.US ProShares UltraShort Consumer Goods 20260323 0 11.44 11.64 11.44 11.64 6900 11.6142 up down incorrect
SZNE.US Pacer Funds Trust 20260323 0 35.89 35.89 35.44 35.542 300 35.542 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20260323 0 0.0161 0.018 0.0125 0.015 78100 0.015 down up incorrect
TAGG.US TagLikeMe Corp 20260323 0 42.58 42.81 42.54 42.6885 103461 42.3713 up down incorrect
TAGS.US Teucrium Commodity Trust 20260323 0 24.95 24.98 24.8 24.96 75803 24.96 up down incorrect
TAN.US Invesco Exchange 20260323 0 55.52 56.11 54.5 54.99 948260 54.99 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260323 0 50.1 50.1899 50.0101 50.13 54173 49.9625 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260323 0 24.46 24.55 24.32 24.42 242700 24.42 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260323 0 35.64 35.82 35.19 35.44 1146600 35.44 down down correct
TBUX.US T. Rowe Price Exchange 20260323 0 49.86 49.88 49.85 49.88 170100 49.5309 up up correct
TBX.US ProShares Trust 20260323 0 28.265 28.32 28.19 28.2333 18265 28.1009 down down correct
TCHP.US T. Rowe Price Exchange 20260323 0 44.83 45.27 44.665 44.78 182473 44.78 down down correct
TDSA.US Exchange Listed Funds Trust 20260323 0 0.395 0.426 0.38 0.421 5495796 0.421 up up correct
TDSB.US Exchange Listed Funds Trust 20260323 0 24.15 24.24 24.09 24.137 5000 23.9628 down down correct
TDSC.US Exchange Listed Funds Trust 20260323 0 25.72 25.88 25.72 25.788 6800 25.7329 up down incorrect
TDTF.US FlexShares iBoxx 5 20260323 0 24.04 24.105 24.03 24.05 174214 23.8545 up down incorrect
TDTT.US FlexShares Trust 20260323 0 24.19 24.22 24.18 24.18 265283 23.994 down up incorrect
TDVG.US T. Rowe Price Exchange 20260323 0 44.69 44.959 44.49 44.49 74500 44.3496 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260323 0 56.51 57 56.26 56.54 11148 56.54 up down incorrect
TECL.US Direxion Shares ETF Trust 20260323 0 97.09 100.5 94.42 96 3817500 96 down up incorrect
TECS.US Direxion Shares ETF Trust 20260323 0 19.06 19.66 18.33 19.32 4614400 19.32 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260323 0 44.9 45.23 44.82 44.94 11100 44.8011 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260323 0 45.31 45.4 45.23 45.35 552096 45.0829 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260323 0 50.6 50.6 50.59 50.6 2337100 50.2946
TGRW.US T. Rowe Price Growth Stock ETF 20260323 0 41.27 41.63 41.27 41.35 9517 41.35 up up correct
THD.US iShares MSCI Thailand ETF 20260323 0 66.91 68.04 66.58 67.54 189800 67.54 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260323 0 60.66 62.04 60.66 61.283 12914 61.283 up up correct
TINT.US ProShares Trust 20260323 0 34.774 34.774 34.774 34.774 100 34.774
TINY.US ProShares Trust 20260323 0 62.895 63.1145 62.895 63.1145 972 63.1145 up up correct
TIP.US iShares TIPS Bond ETF 20260323 0 110.09 110.39 110 110.19 5753600 109.636 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260323 0 19.15 19.1899 19.14 19.16 353512 18.9769 up up correct
TIPZ.US PIMCO ETF Trust 20260323 0 52.98 53.13 52.98 53.0658 13156 52.4119 up up correct
TLH.US iShares Trust 20260323 0 99.86 100.51 99.68 100.16 1918511 99.4123 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260323 0 92.48 93.58 91.67 92.27 15700 92.27 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260323 0 67.38 68.08 67.36 68.01 11300 68.01 up up correct
TMF.US Direxion Shares ETF Trust 20260323 0 35.73 36.41 35.47 36.01 16419000 36.01 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260323 0 38.37 38.69 37.66 38.06 2075400 38.06 down down correct
TNA.US Direxion Shares ETF Trust 20260323 0 44.09 46.26 43.57 44.25 14762500 44.23 up up correct
TOK.US iShares MSCI Kokusai ETF 20260323 0 133.8 134.13 133.7317 133.7317 719 133.7317 down down correct
TOLZ.US ProShares Trust 20260323 0 59.57 59.885 59.28 59.59 7688 59.3195 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260323 0 39.62 39.755 39.57 39.66 873685 39.3294 up up correct
TOTR.US T. Rowe Price Exchange 20260323 0 40.35 40.43 40.22 40.314 8900 39.9745 down down correct
TPAY.US Managed Portfolio Series 20260323 0 48.3 48.3 48.3 48.3 800 47.8794
TPHD.US Timothy Plan High Dividend Stock ETF 20260323 0 40.83 41.03 40.559 40.75 18200 40.6578 down down correct
TPIF.US Timothy Plan International ETF 20260323 0 35.3 35.69 35.096 35.48 18600 35.2565 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260323 0 28.85 29.57 28.23 28.23 53784 28.138 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260323 0 42.05 42.74 42.05 42.165 24425 42.1197 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260323 0 42.3 43 42.05 42.8 72613 42.4619 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260323 0 33.35 33.39 33.3002 33.3002 534 33.3002 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260323 0 41.32 41.665 41.17 41.22 89800 41.22 down down correct
TTT.US ProShares Trust 20260323 0 68.12 69.14 67.38 67.97 11700 67.97 down down correct
TWM.US ProShares UltraShort Russell2000 20260323 0 31.52 31.74 30.34 31.4 1387300 31.4 down up incorrect
TYD.US Direxion Daily 7 20260323 0 24.46 24.64 24.39 24.58 18500 24.58 up down incorrect
TYO.US Direxion Daily 7 20260323 0 13.89 13.97 13.72 13.8 73233 13.662 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260323 0 7.24 7.34 6.84 7.21 292884100 7.21 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260323 0 22.16 22.67 21.945 22.19 22600 22.13 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260323 0 32.63 34.6 32.63 34.22 19200 34.22 up down incorrect
UBT.US ProShares Trust 20260323 0 16.26 16.43 16.1878 16.34 71716 16.2653 up up correct
UCC.US ProShares Trust 20260323 0 43.34 44.33 43.34 43.6949 9958 43.5818 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260323 0 31.97 32.43 31.97 32.131 900 32.131 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260323 0 39.25 39.37 35.45 37.93 23853900 37.93 down down correct
UCON.US First Trust Exchange 20260323 0 24.77 24.885 24.77 24.83 718908 24.6514 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260323 0 18.11 18.19 18.1 18.15 410200 18.15 up up correct
UDOW.US ProShares Trust 20260323 0 50.64 51.81 49.87 50.18 9949100 50.18 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260323 0 56.5 56.97 56.4 56.631 2500 56.631 up up correct
UGA.US United States Gasoline Fund LP 20260323 0 97.81 97.84 92.2 94.86 251100 94.86 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20260323 0 18.16 18.4003 18.11 18.11 100249 18.0519 down up incorrect
UGL.US ProShares Trust II 20260323 0 54.85 57.56 53.33 54.56 15744400 54.56 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260323 0 46.79 46.925 46.735 46.8641 206859 46.6861 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260323 0 67.745 67.745 67.3288 67.3288 1606 66.9615 down up incorrect
UJB.US ProShares Ultra High Yield 20260323 0 77.45 77.45 77.45 77.45 14700 77.45
ULE.US ProShares Trust II 20260323 0 12.73 12.86 12.71 12.78 10300 12.78 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260323 0 40.43 40.4506 40.43 40.44 48472 40.1751 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260323 0 94.42 94.42 94.2266 94.2266 414 94.0615 down down correct
UMDD.US ProShares UltraPro MidCap400 20260323 0 25.5 27.05 25.5 25.94 31506 25.9008 up up correct
UMI.US USCF Midstream Energy Income Fund 20260323 0 57.64 58.93 57.625 58.634 24300 58.4268 up up correct
UNG.US United States Natural Gas Fund LP 20260323 0 11.94 12.01 11.59 11.73 14397200 11.73 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260323 0 7.16 7.2099 7.09 7.12 141673 7.12 down down correct
UPRO.US ProShares UltraPro S&P500 20260323 0 101.35 103.45 99.54 100.21 7422200 100.21 down down correct
UPV.US ProShares Ultra FTSE Europe 20260323 0 82.58 84.76 82.57 83.6002 2667 83.3128 up up correct
UPW.US ProShares Ultra Utilities 20260323 0 23.68 24 23.68 23.7385 14630 23.6715 up up correct
URA.US Global X Funds 20260323 0 47.28 48.83 46.94 48.15 5262900 48.15 up up correct
URE.US ProShares Ultra Real Estate 20260323 0 59.62 60.37 59.25 59.25 3000 59.25 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260323 0 59.68 61.22 58.78 60.15 813800 60.15 up up correct
URTH.US iShares MSCI World ETF 20260323 0 180.87 182.53 179.89 180.54 505118 180.54 down down correct
URTY.US ProShares Trust 20260323 0 51.51 54.05 50.94 51.69 1849280 51.6044 up up correct
USAI.US Pacer American Energy Independence ETF 20260323 0 47.11 47.685 46.62 47.62 11968 47.2917 up up correct
USCI.US United States Commodity Index Funds Trust 20260323 0 92.9 93 91.18 91.98 28500 91.98 down down correct
USD.US ProShares Ultra Semiconductors 20260323 0 51.53 52.68 50.28 50.7 953042 50.6414 down down correct
USDU.US WisdomTree Trust 20260323 0 26.14 26.19 26.03 26.11 479200 26.11 down down correct
USFR.US WisdomTree Trust 20260323 0 50.45 50.46 50.45 50.46 10706220 50.1554 up up correct
USL.US United States 12 Month Oil Fund LP 20260323 0 47.81 47.99 45.75 47.25 86300 47.25 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260323 0 40.58 40.58 40.4426 40.4426 992 40.4426 down down correct
USO.US United States Oil Fund LP 20260323 0 113.29 114.45 106.45 110.56 91139700 110.56 down down correct
USRT.US iShares Core U.S. REIT ETF 20260323 0 59.38 59.82 58.91 58.95 363400 58.95 down down correct
USSG.US DBX ETF Trust 20260323 0 60.41 60.72 60.235 60.31 21976 60.31 down down correct
UST.US ProShares Ultra 7 20260323 0 42.92 43.1017 42.745 43.0022 217114 42.8067 up up correct
USTB.US VictoryShares USAA Core Short 20260323 0 50.57 50.635 50.5501 50.59 135071 50.3895 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260323 0 93.4 94.78 93.14 93.5886 59141 93.3925 up up correct
UTES.US ETFis Series Trust I 20260323 0 78.53 79.19 77.775 78.19 209173 78.19 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260323 0 46.16 47 45.11 45.8 174444 45.542 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260323 0 27.6 27.64 27.48 27.56 4152900 27.56 down down correct
UWM.US ProShares Ultra Russell2000 20260323 0 46.59 48.1452 46.24 46.72 771661 46.6489 up up correct
UXI.US ProShares Ultra Industrials 20260323 0 51 52.21 50.549 50.549 4185 50.4994 down down correct
UYG.US ProShares Ultra Financials 20260323 0 74.46 75.15 73.44 73.44 18900 73.2349 down down correct
UYM.US ProShares Ultra Basic Materials 20260323 0 26.33 26.98 26.33 26.6 11500 26.5325 up up correct
VALQ.US American Century ETF Trust 20260323 0 65.07 65.2399 64.83 64.83 3596 64.83 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260323 0 214.43 218.13 214.43 215.25 71900 214.458 up up correct
VB.US Vanguard Small 20260323 0 261.88 266.21 261.11 262.22 974466 261.2372 up up correct
VBK.US Vanguard Small 20260323 0 305.29 310.8 304.3101 305.35 312936 305.0012 up up correct
VBND.US ETF Series Solutions 20260323 0 43.18 43.35 43.1 43.31 10828 43.1443 up up correct
VBR.US Vanguard Small 20260323 0 215.75 219.02 214.73 216 343946 214.7646 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260323 0 13.83 14 13.64 13.84 8059 13.84 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260323 0 26.95 28.36 26.95 27.329 3300 27.329 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260323 0 361.52 367.52 361.52 363.24 68600 363.24 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260323 0 224.14 224.14 222.23 222.44 129700 222.44 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260323 0 164.89 170.22 164.16 169.43 1660900 168.461 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260323 0 63.35 64.41 63 63.66 30015800 63.66 up up correct
VEGA.US AdvisorShares Trust 20260323 0 48.67 48.67 48.337 48.337 6705 48.337 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260323 0 43.83 44.16 43.6242 44.01 117535 44.01 up up correct
VEGN.US US Vegan Climate ETF 20260323 0 58.71 58.728 57.98 58.159 3408 58.159 down down correct
VEU.US Vanguard FTSE All 20260323 0 74.35 75.52 73.96 74.7 6271000 74.7 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260323 0 121.79 122.29 120.71 120.78 1844400 120.401 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260323 0 80.73 82.08 80.28 81.04 12613000 81.04 up up correct
VGT.US Vanguard World Fund 20260323 0 718.25 726.3723 712.4201 716.42 4144696 89.4595 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260323 0 272.35 272.71 269.21 269.45 226200 268.456 down down correct
VIDI.US ETF Series Solutions 20260323 0 35.31 35.9 35.28 35.53 27800 35.53 up up correct
VIG.US Vanguard Specialized Funds 20260323 0 215.93 217.1701 214.72 214.94 2279148 214.1042 down down correct
VIOG.US Vanguard S&P Small 20260323 0 123.5 125.49 122.97 123.7 25400 123.4701 up up correct
VIOO.US Vanguard Admiral Funds 20260323 0 113.39 115.27 112.65 113.63 187100 113.63 up up correct
VIOV.US Vanguard S&P Small 20260323 0 100.42 102.16 99.93 100.51 86286 100.093 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260323 0 316.98 321.58 315.46 315.46 65100 315.46 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260323 0 214.71 216.21 214.07 214.07 11691 214.07 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260323 0 48.94 49 48.94 48.99 624720 48.6144 up up correct
VNQ.US Vanguard Specialized Funds 20260323 0 89.89 90.62 89.4 89.44 6256500 89.44 down down correct
VNSE.US Natixis ETF Trust II 20260323 0 36.7 36.7 36.6 36.6 800 36.596 down down correct
VO.US Vanguard Mid 20260323 0 289.55 292.305 288.06 288.55 4236656 71.8671 down down correct
VOE.US Vanguard Mid 20260323 0 183.45 185 182.69 183.17 307244 182.1775 down down correct
VOO.US Vanguard S&P 500 ETF 20260323 0 606.86 611.025 603.06 604.43 24014279 602.5277 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260323 0 418.5508 422.3908 416.1258 417.4008 1878098 69.4698 down down correct
VOOV.US Vanguard Admiral Funds 20260323 0 204.19 205.22 203.21 203.29 275100 203.29 down down correct
VOT.US Vanguard Mid 20260323 0 263.47 267.03 262.141 262.46 274131 261.9402 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260323 0 184.22 185.64 183.45 184.37 344100 184.37 up up correct
VPC.US ETFis Series Trust I 20260323 0 14.8 14.97 14.69 14.89 20500 14.89 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260323 0 98.41 99.9 97.45 98.83 3237100 98.83 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260323 0 195.01 196.56 193.74 194.78 447600 194.78 down down correct
VRAI.US Virtus Real Asset Income ETF 20260323 0 26.425 26.447 26.425 26.447 1200 26.447 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260323 0 24.04 24.05 23.9801 24.02 348399 23.9302 down down correct
VSLU.US ETF Opportunities Trust 20260323 0 42.23 42.488 42.09 42.15 29600 42.15 down down correct
VSS.US Vanguard FTSE All 20260323 0 144.33 146.06 142.92 144.54 1120200 144.54 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260323 0 138.6 140.11 137.87 138.6 6783800 138.6
VTEB.US Vanguard Tax 20260323 0 49.91 49.99 49.86 49.94 6109521 49.6575 up up correct
VTI.US Vanguard Index Funds 20260323 0 325.015 327.85 323.47 324.19 7888310 323.1773 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260323 0 197.04 197.88 195.545 195.89 7200976 194.8131 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260323 0 447.22 451.58 445 446.3 12767747 74.3014 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260323 0 63.8 64.22 63.47 63.58 6700 63.58 down up incorrect
VV.US Vanguard Large 20260323 0 303.15 305.38 301.54 302.23 517438 301.3526 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260323 0 53.32 54.27 53.25 53.8 21109500 53.8 up down incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260323 0 205.96 209.37 205.26 206.36 844300 206.36 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260323 0 147.01 148.09 146.38 146.68 3453300 146.68 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260323 0 37.5 39.02 37.5 37.88 50500 37.88 up up correct
WBIF.US Absolute Shares Trust 20260323 0 31.66 31.66 31.514 31.514 300 31.514 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260323 0 23.65 23.65 23.65 23.65 978 23.6062
WBIL.US WBI BullBear Quality 3000 ETF 20260323 0 34.34 34.34 34.208 34.208 300 34.208 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260323 0 33.6501 33.7757 33.52 33.6376 2102 33.2769 down down correct
WDIV.US SPDR Index Shares Funds 20260323 0 75.77 76.39 75.65 76.11 13900 76.11 up up correct
WEAT.US Teucrium Wheat 20260323 0 22.6 22.68 22.23 22.68 1300400 22.68 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260323 0 18.66 19.39 18.412 18.92 308300 18.92 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260323 0 27.11 27.59 26.07 26.78 119800 26.78 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20260323 0 39.34 39.82 39.22 39.49 64940 39.0531 up down incorrect
WLTH.US WLTH 20260323 0 8.25 8.44 7.68 7.95 3517100 7.95 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260323 0 40.07 40.1 39.77 39.8607 1436 39.7339 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260323 0 39.04 39.35 38.45 39.28 40200 39.28 up up correct
WWJD.US Inspire International ESG ETF 20260323 0 36.46 36.93 36.23 36.551 45800 36.551 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260323 0 263.52 268.23 262.51 262.84 278300 262.84 down down correct
XBI.US SPDR S&P Biotech ETF 20260323 0 121.85 123.28 120.95 121.7 8366700 121.7 down down correct
XCEM.US Columbia EM Core ex 20260323 0 41.15 41.825 41.021 41.45 76200 41.45 up up correct
XCLR.US Global X S&P 500® Collar 95 20260323 0 25.73 25.73 25.6984 25.6984 726 25.6984 down down correct
XDIV.US Metaurus Equity Component Trust 20260323 0 26.82 26.97 26.65 26.65 24288 26.65 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260323 0 112.58 116.6 112.41 115.79 58800 115.79 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260323 0 98.87 100.94 98.15 99.4 3427861 99.3249 up up correct
XHE.US SPDR Series Trust 20260323 0 79.71 80.68 79.47 79.54 11563 79.54 down down correct
XHS.US SPDR Series Trust 20260323 0 102.28 102.96 101.5 101.52 4788 101.52 down down correct
XITK.US SPDR Series Trust 20260323 0 152.74 155.95 152.74 154.9473 2231 154.9473 up up correct
XLB.US Materials Select Sector SPDR Fund 20260323 0 47.4 48.15 47.36 47.55 19208000 47.55 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260323 0 112.87 113.45 112.21 112.71 8557700 112.71 down down correct
XLE.US The Select Sector SPDR Trust 20260323 0 57.89 59.84 57.66 59.63 71027211 59.63 up up correct
XLF.US Financial Select Sector SPDR Fund 20260323 0 49.7 49.86 49.22 49.27 81044800 49.27 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260323 0 55.21 55.57 54.92 55.09 5583500 55.09 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260323 0 164.1 166.18 163.02 163.05 18508400 163.05 down down correct
XLK.US Technology Select Sector SPDR Fund 20260323 0 137.5 139.2 136.22 136.95 21818500 136.95 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260323 0 81.78 81.83 80.98 81.18 21027400 81.18 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260323 0 40.92 41.11 40.59 40.62 15314800 40.62 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260323 0 58.74 59.16 58.42 58.54 51100 58.4699 down down correct
XLU.US The Select Sector SPDR Trust 20260323 0 44.93 45.19 44.57 44.78 31574300 44.78 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260323 0 146.56 146.77 144.6 144.77 21815400 144.77 down up incorrect
XLY.US The Select Sector SPDR Trust 20260323 0 109.78 111.425 109.59 110.12 14779090 110.12 up down incorrect
XME.US SPDR Series Trust 20260323 0 102.72 106.26 102.72 103.61 4354200 103.61 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260323 0 101.85 103.3 101.58 101.66 249900 101.66 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260323 0 62.63 63.25 62.55 62.61 13200 62.61 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260323 0 144.41 147.61 144.04 145.15 1068600 145.15 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260323 0 64.17 64.9 64.13 64.34 26200 64.34 up up correct
XNTK.US SPDR NYSE Technology ETF 20260323 0 264.36 268.52 263.37 264.71 42700 264.71 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260323 0 172.46 176.77 170.43 174.87 9620900 174.87 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260323 0 57.3 57.3 57.16 57.1603 2932 57.1603 down up incorrect
XPH.US SPDR Series Trust 20260323 0 53.46 53.57 52.46 52.7 22400 52.7 down up incorrect
XPND.US First Trust Exchange 20260323 0 33.99 34.19 33.77 33.808 900 33.798 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20260323 0 21.71 22.19 21.71 21.8751 10501 21.7618 up down incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260323 0 16.945 16.979 16.91 16.92 4400 16.7371 down up incorrect
XRT.US SPDR S&P Retail ETF 20260323 0 80.06 81.07 79.77 79.86 9957500 79.86 down up incorrect
XSD.US SPDR Series Trust 20260323 0 330.31 335 327.19 329.34 24500 329.34 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260323 0 46.62 47.21 46.62 46.79 7700 46.79 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260323 0 75.13 76.44 75.09 75.21 170000 75.21 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260323 0 40.36 41.085 40.1396 40.68 126788 40.63 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260323 0 58.66 59.5581 58.66 59.03 27264 59.03 up up correct
XSW.US SPDR S&P Software & Services ETF 20260323 0 149.15 151.16 147.88 149.94 92900 149.94 up up correct
XTL.US SPDR Series Trust 20260323 0 187.39 191.6599 186.685 191.05 56185 191.05 up up correct
XTN.US SPDR S&P Transportation ETF 20260323 0 90.88 92.18 90.35 90.35 46500 90.35 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260323 0 22.4404 22.4404 22.4404 22.4404 10 22.4404
XYLD.US Global X Funds 20260323 0 39.15 39.28 39 39.06 2185000 38.7186 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260323 0 26.42 26.6 26.36 26.36 30700 26.2472 down down correct
YANG.US Direxion Shares ETF Trust 20260323 0 31.08 31.39 29.94 30.95 2113200 30.95 down down correct
YCL.US ProShares Ultra Yen 20260323 0 18.38 18.52 18.35 18.43 53777 18.43 up up correct
YCS.US ProShares UltraShort Yen 20260323 0 52.9 52.95 52.53 52.71 13000 52.71 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260323 0 31.68 32.74 31.31 31.79 4186700 31.73 up up correct
YLD.US Principal Exchange 20260323 0 18.79 18.8964 18.775 18.835 51186 18.6079 up up correct
YOLO.US AdvisorShares Trust 20260323 0 2.6 2.75 2.56 2.68 38900 2.68 up up correct
YXI.US ProShares Short FTSE China 50 20260323 0 22.07 22.18 21.76 22.18 2800 22.18 up up correct
YYY.US Amplify ETF Trust 20260323 0 11.1 11.15 11.06 11.09 340614 10.8533 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260323 0 21.6 21.74 21.48 21.531 36200 21.531 down down correct
ZIG.US ETF Series Solutions 20260323 0 38.17 38.4114 37.97 38.1124 1988 38.1124 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260323 0 63.96 64.46 63.6 64.08 1506500 63.2591 up up correct
ZSL.US ProShares Trust II 20260323 0 28.74 28.98 26.26 27.73 15397800 27.73 down down correct
ZZZ.US TEST TICKER FOR UTP 20260323 0 27.41 27.49 27.19 27.2335 818 27.232 down down correct

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