CollectAI

close-nyse_etfs

2026/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260325 0 24.93 24.94 24.865 24.925 15300 24.7313 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260325 0 45.06 45.16 44.27 44.7 3756800 44.7 down down correct
ABEQ.US Absolute Core Strategy ETF 20260325 0 37.91 37.91 37.638 37.74 14100 37.74 down down correct
ACES.US ALPS Clean Energy ETF 20260325 0 34.27 34.65 34.27 34.42 118061 34.42 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260325 0 40.76 40.76 40.33 40.477 2000 40.477 down down correct
ACVF.US ETF Opportunities Trust 20260325 0 48.15 48.36 48.15 48.209 4800 48.209 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260325 0 17.68 17.76 17.68 17.71 1100 17.71 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20260325 0 25.68 26 25.6201 25.76 19662 25.76 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260325 0 39.05 39.09 38.73 38.88 99800 38.83 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260325 0 36.2 36.33 35.74 36.04 15800 35.983 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260325 0 33.64 33.69 33.29 33.52 8500 33.479 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260325 0 99.15 99.21 98.995 99.11 16242710 98.445 down down correct
AGGY.US WisdomTree Trust 20260325 0 43.64 43.66 43.59 43.605 45730 43.2716 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260325 0 26.91 27.52 26.671 26.72 29100 26.72 down down correct
AGQ.US ProShares Trust II 20260325 0 112.86 114.25 107.6 110.25 3937400 110.25 down down correct
AGZ.US iShares Agency Bond ETF 20260325 0 109.64 109.82 109.605 109.8 23569 109.145 up up correct
AHYB.US American Century ETF Trust 20260325 0 46.005 46.005 45.69 45.945 5700 45.6938 down down correct
AIEQ.US AI Powered Equity ETF 20260325 0 43.62 43.87 43.59 43.671 3200 43.671 up up correct
ALTL.US Pacer Funds Trust 20260325 0 43.72 43.72 43.5516 43.5516 3343 43.5516 down down correct
AMAX.US Starboard Investment Trust 20260325 0 7.75 7.79 7.742 7.745 24300 7.5928 down down correct
AMLP.US ALPS ETF Trust 20260325 0 53.4 53.58 53.15 53.37 1142500 53.37 down down correct
AMOM.US QRAFT AI 20260325 0 48.84 48.925 48.675 48.675 700 48.675 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260325 0 22.17 22.17 22.17 22.17 100 22.17
AMZA.US InfraCap MLP ETF 20260325 0 46.81 46.96 46.34 46.34 28126 45.9839 down down correct
ANEW.US ProShares Trust 20260325 0 45.3817 45.3817 45.3817 45.3817 73 45.3817
AOA.US iShares Trust 20260325 0 88.91 89.035 88.36 88.76 118119 88.4848 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260325 0 39.97 40 39.835 39.93 157513 39.8102 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260325 0 47.42 47.5384 47.335 47.45 128660 47.1406 up up correct
AOR.US iShares Trust 20260325 0 64.59 64.73 64.32 64.54 251848 64.232 down down correct
ARB.US AltShares Trust 20260325 0 29.271 29.31 29.26 29.28 28700 29.28 up up correct
ARGT.US Global X Funds 20260325 0 88.4 90 88.4 89.14 586300 89.14 up up correct
ARKF.US ARK ETF Trust 20260325 0 39.52 40.02 38.84 39.07 113800 39.07 down down correct
ARKK.US ARK ETF Trust 20260325 0 70.48 71.61 69.625 69.9 10227000 69.9 down down correct
ARKW.US ARK Next Generation Internet ETF 20260325 0 125.85 127.71 124.44 124.97 107634 124.97 down down correct
ASEA.US Global X Funds 20260325 0 19.4 19.66 19.3601 19.45 19481 19.45 up up correct
ASHR.US DBX ETF Trust 20260325 0 32.66 32.73 32.56 32.7 4891500 32.7 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260325 0 40.62 40.71 40.39 40.53 11200 40.53 down down correct
ATFV.US Alger 35 ETF 20260325 0 32.384 32.583 32.18 32.278 5000 32.278 down up incorrect
AUSF.US Global X Funds 20260325 0 48.25 48.43 48.02 48.34 49700 48.34 up down incorrect
AVDE.US American Century ETF Trust 20260325 0 84.76 84.88 84.06 84.51 1166000 84.51 down up incorrect
AVDV.US American Century ETF Trust 20260325 0 99.78 99.875 98.87 99.29 630200 99.29 down up incorrect
AVEM.US American Century ETF Trust 20260325 0 81.59 82.08 81.175 81.5 1619900 81.5 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260325 0 60.43 60.9 60.43 60.7 56500 60.7 up down incorrect
AVIG.US Avantis Core Fixed Income ETF 20260325 0 41.49 41.54 41.45 41.49 60900 41.3301
AVIV.US Avantis International Large Cap 20260325 0 74.31 74.59 74.056 74.35 53400 74.35 up down incorrect
AVLV.US American Century ETF Trust 20260325 0 81.53 81.61 80.88 81.29 646700 81.29 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260325 0 45.69 45.76 45.59 45.735 4800 45.5905 up up correct
AVRE.US AVRE 20260325 0 44.05 44.05 43.619 43.68 39500 43.68 down down correct
AVSF.US American Century ETF Trust 20260325 0 46.71 46.735 46.695 46.709 22800 46.5168 down down correct
AVUS.US American Century ETF Trust 20260325 0 112.38 112.765 111.68 112.24 277700 112.24 down down correct
AVUV.US American Century ETF Trust 20260325 0 110.63 111.04 109.5 110.73 1037200 110.73 up up correct
AWAY.US ETFMG Travel Tech ETF 20260325 0 16.205 16.22 15.94 16.089 1300 16.089 down down correct
BAB.US Invesco Exchange 20260325 0 26.79 26.8 26.7101 26.79 165203 26.7001
BAR.US GraniteShares Gold Trust 20260325 0 45.01 45.08 44.195 44.63 291518 44.63 down up incorrect
BATT.US Amplify ETF Trust 20260325 0 14.83 14.92 14.66 14.77 23900 14.77 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260325 0 39.54 41.255 39.54 40.9767 6451 40.9767 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260325 0 110.17 110.17 108.9 109.887 7100 109.887 down down correct
BBP.US ETFis Series Trust I 20260325 0 79.25 81.59 79.25 81.288 1400 81.288 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260325 0 76.31 76.31 75.83 76.16 1200 76.16 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260325 0 35.28 35.6299 35.266 35.5162 33178 35.5162 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260325 0 23.12 23.48 23.12 23.44 1008600 23.44 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260325 0 20.29 20.406 20.29 20.406 200 19.3878 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260325 0 15.0388 15.0388 15.0388 15.0388 262 14.5912
BDRY.US ETF Managers Group Commodity Trust I 20260325 0 9.98 10.18 9.95 10 50735 10 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260325 0 31.733 31.733 31.733 31.733 100 31.733
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260325 0 62.64 63.66 61.56 63.12 30900 63.12 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260325 0 18.5 18.6 18.1 18.19 2600 18.19 down down correct
BFOR.US Barron's 400 ETF 20260325 0 84.29 84.29 83.88 83.95 10100 83.95 down down correct
BIBL.US Northern Lights Fund Trust IV 20260325 0 48.33 48.33 47.93 48.08 23463 47.8757 down down correct
BIGY.US ETF Series Solutions 20260325 0 49.49 49.49 48.9 48.9 4400 48.3902 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260325 0 91.59 91.6 91.58 91.58 16949500 91.0476 down down correct
BILS.US SPDR Series Trust 20260325 0 99.37 99.37 99.36 99.36 407600 98.7811 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260325 0 9.86 9.905 9.7 9.75 107243200 9.7292 down down correct
BITQ.US Exchange Traded Concepts Trust 20260325 0 21.07 21.28 20.49 20.76 109500 20.76 down down correct
BIV.US Vanguard Intermediate 20260325 0 77.09 77.1571 76.942 77.07 2419395 76.5171 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260325 0 12.79 12.975 12.685 12.81 5171056 12.3276 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260325 0 42.1 42.11 42.03 42.075 64400 41.7641 down down correct
BKEM.US BNY Mellon ETF Trust 20260325 0 80.37 80.498 80.218 80.218 1100 80.218 down down correct
BKF.US iShares MSCI BRIC ETF 20260325 0 40.93 41.04 40.8 40.94 6900 40.94 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260325 0 47.301 47.385 47.301 47.34 5900 46.6441 up up correct
BKIE.US BNY Mellon International Equity ETF 20260325 0 93.48 93.61 92.725 93.27 90600 92.5083 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260325 0 126.29 126.74 125.63 126 288200 125.579 down down correct
BKLN.US Invesco Exchange 20260325 0 20.48 20.51 20.44 20.5 25941109 20.3959 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260325 0 111.235 111.395 110.765 111.309 7300 110.7812 up up correct
BKSE.US BNY Mellon ETF Trust 20260325 0 114.98 115.2 114.8 114.9394 2302 114.5994 down down correct
BKUI.US BNY Mellon ETF Trust 20260325 0 49.73 49.74 49.73 49.735 34100 49.4317 up up correct
BLES.US Northern Lights Fund Trust IV 20260325 0 44.36 44.45 44.24 44.43 6268 44.3374 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260325 0 53.08 53.73 52.51 52.85 117200 52.85 down down correct
BLV.US Vanguard Long 20260325 0 68.81 68.87 68.605 68.74 1012455 68.182 down down correct
BMED.US BlackRock Future Health ETF 20260325 0 28.79 28.89 28.787 28.787 1700 28.787 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260325 0 22.16 22.199 22.15 22.165 9753 22.0946 up up correct
BNDD.US BNDD 20260325 0 99.682 99.682 99.682 99.682 100 99.083
BNKD.US MicroSectors U.S. Big Banks Index 20260325 0 55.16 55.16 55.16 55.16 100 55.16
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260325 0 27.78 27.84 26.36 26.92 11400 26.92 down down correct
BNO.US United States Brent Oil Fund LP 20260325 0 47.34 49.07 47.27 48.77 7380600 48.77 up up correct
BOAT.US SonicShares Global Shipping ETF 20260325 0 40.78 40.81 40.15 40.276 30600 39.8459 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260325 0 15.91 16.71 15.78 16.55 9372200 16.55 up up correct
BOND.US PIMCO Active Bond Exchange 20260325 0 92.16 92.239 91.7499 92.22 682532 91.4722 up up correct
BOUT.US Innovator ETFs Trust 20260325 0 40.27 40.57 40.27 40.3 1100 40.3 up up correct
BRF.US VanEck Vectors ETF Trust 20260325 0 17.76 18.17 17.76 18.07 3200 18.07 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260325 0 105.99 108.25 105.4 107.04 55000 107.04 up up correct
BSV.US Vanguard Short 20260325 0 78.25 78.29 78.19 78.25 2049746 77.7257
BTAL.US AGFiQ U.S. Market Neutral Anti 20260325 0 13.75 13.8699 13.5619 13.7 1122951 13.7 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260325 0 54.18 54.65 54.18 54.393 2400 54.393 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260325 0 19.98 20.4 19.66 19.87 945100 19.87 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260325 0 29.99 30.39 29.79 29.945 163700 29.945 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260325 0 22.07 22.17 22.02 22.04 141671 21.9513 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260325 0 27.18 27.18 26.81 26.96 79259 26.8668 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260325 0 22.54 22.55 22.505 22.52 2273053 22.4173 down down correct
BZQ.US ProShares Trust 20260325 0 10.44 10.49 10.2 10.32 76800 10.32 down down correct
CANE.US Teucrium Sugar 20260325 0 10.4 10.4951 10.39 10.46 627138 10.46 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260325 0 31.15 31.15 30.91 30.9465 3219 30.8703 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260325 0 23.2713 23.2713 23.1875 23.255 3176 23.1947 down down correct
CBSE.US Listed Funds Trust 20260325 0 41.52 41.662 41.52 41.662 2800 41.662 up up correct
CCOR.US Core Alternative ETF 20260325 0 25.72 25.8 25.72 25.766 1600 25.766 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260325 0 46.16 46.4 45.36 45.73 1341300 45.73 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260325 0 17.775 17.775 17.77 17.77 300 17.5198 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260325 0 19 19.02 18.99 19 600 19
CGW.US Invesco Exchange 20260325 0 63.54 63.76 63.18 63.57 11200 63.57 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260325 0 20.25 20.4 20.21 20.36 116900 20.36 up up correct
CHGX.US ETF Series Solutions 20260325 0 27.19 27.21 26.87 27.0562 15427 26.597 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260325 0 20.04 20.23 20.02 20.02 6300 20.02 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260325 0 2.16 2.2 2.14 2.16 342500 2.16
CLSM.US Cabana Target Leading Sector Moderate ETF 20260325 0 23.1 23.101 23.0655 23.0655 1174 23.0655 down down correct
CMBS.US iShares Trust 20260325 0 48.73 48.92 48.5908 48.75 19549 48.4529 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260325 0 56.93 58 56.91 57.58 59748 57.58 up up correct
CMF.US iShares Trust 20260325 0 56.72 56.76 56.66 56.72 516561 56.441
CNBS.US Amplify ETF Trust 20260325 0 23.5 23.7 23.21 23.21 1800 23.21 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260325 0 94.15 94.68 93.46 94.57 3900 94.57 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260325 0 46.03 46.38 46.03 46.38 16330 46.38 up up correct
COM.US Direxion Shares ETF Trust 20260325 0 33.08 33.39 33.08 33.35 224853 33.35 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260325 0 24.99 25.3399 24.99 25.309 16641 25.309 up up correct
COPX.US Global X Copper Miners ETF 20260325 0 75.62 76.37 74.62 75.64 4079300 75.64 up up correct
CORN.US Teucrium Commodity Trust 20260325 0 18.44 18.76 18.42 18.75 1377600 18.75 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260325 0 96.81 96.8356 96.5701 96.6385 39507 95.8718 down down correct
CPER.US United States Copper Index Fund LP 20260325 0 33.79 34.17 33.69 33.79 383200 33.79
CQQQ.US Invesco China Technology ETF 20260325 0 47.38 47.81 47.23 47.37 686500 47.37 down down correct
CRAK.US VanEck Vectors ETF Trust 20260325 0 48.35 49.19 48.33 48.64 205857 48.64 up up correct
CRBN.US iShares Trust 20260325 0 225.08 225.08 224.19 224.69 13168 224.69 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260325 0 13.05 13.15 12.57 12.84 66100 12.84 down down correct
CSD.US Invesco S&P Spin 20260325 0 113.85 115.24 113.85 115.02 9000 115.02 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260325 0 36.74 36.98 36.425 36.661 800 36.661 down down correct
CURE.US Direxion Shares ETF Trust 20260325 0 90.7 92.49 90.04 91.34 31800 91.34 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260325 0 28.4 28.48 28.4 28.48 800 28.48 up up correct
CVY.US Invesco Zacks Multi 20260325 0 26.92 27.1 26.92 27.04 3700 27.04 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260325 0 93.66 94.16 93.35 93.49 908593 93.2706 down down correct
CWEB.US Direxion Shares ETF Trust 20260325 0 27.95 28.48 27.72 28.07 505172 28.07 up up correct
CWI.US SPDR MSCI ACWI ex 20260325 0 36.64 36.78 36.44 36.63 203700 36.63 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260325 0 65.09 65.18 64.45 65.1374 7953 65.1374 up down incorrect
CZA.US Invesco Zacks Mid 20260325 0 110.85 111.02 110.01 110.16 1700 110.16 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20260325 0 34.675 34.675 34.664 34.664 600 34.664 down up incorrect
DBA.US Invesco DB Multi 20260325 0 26.79 27 26.75 26.96 2316100 26.96 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260325 0 42.69 42.77 42.53 42.6424 6491 42.6424 down up incorrect
DBB.US Invesco DB Multi 20260325 0 23.02 23.14 22.91 23.01 171900 23.01 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260325 0 27.78 28.24 27.78 28.17 910100 28.17 up up correct
DBE.US Invesco DB Energy Fund 20260325 0 27.64 28.51 27.58 28.4 76300 28.4 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260325 0 49.08 49.27 48.83 49.08 714700 49.08
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260325 0 34.36 34.59 34.36 34.47 7200 34.47 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260325 0 48.04 48.18 47.94 48.12 14100 48.12 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260325 0 54.86 54.86 54.718 54.718 1400 54.718 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260325 0 101.77 102.24 101.77 102 8500 102 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260325 0 29.79 29.935 29.74 29.91 1759700 29.7923 up up correct
DBO.US Invesco DB Oil Fund 20260325 0 19.77 20.3 19.73 20.1 1582900 20.1 up up correct
DBP.US Invesco DB Precious Metals Fund 20260325 0 107.34 107.34 105.99 106.3469 16704 106.3469 down down correct
DDM.US ProShares Ultra Dow30 20260325 0 52.69 53 51.89 52.33 181200 52.33 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260325 0 21.38 21.45 21.17 21.42 430200 21.2608 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260325 0 37.75 37.75 37.655 37.655 500 37.655 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260325 0 37.15 37.15 36.405 36.9059 2452 36.6805 down down correct
DEM.US WisdomTree Trust 20260325 0 49.42 49.78 49.26 49.57 183200 49.335 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260325 0 36.18 36.3876 35.77 36.15 270481 36.0137 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260325 0 60.33 60.42 59.92 60.2 12493 60.2 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260325 0 65.74 65.95 65.72 65.84 4600 65.57 up down incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260325 0 39.29 39.42 38.97 39.21 3225300 39.21 down up incorrect
DFAE.US Dimensional ETF Trust 20260325 0 34.24 34.4 34.015 34.18 803600 34.18 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260325 0 38.87 38.985 38.59 38.8 1659900 38.8 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260325 0 71.86 72.14 70.945 71.78 687000 71.78 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260325 0 62.65 62.88 61.94 62.69 545800 62.69 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260325 0 45.67 45.81 45.33 45.55 1371900 45.55 down up incorrect
DFCF.US Dimensional ETF Trust 20260325 0 42.19 42.206 42.1 42.16 907000 42.0326 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260325 0 71.35 71.35 71 71.06 5200 71.03 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260325 0 69.81 71.09 69.45 70.43 174100 70.43 up up correct
DFIP.US Dimensional ETF Trust 20260325 0 41.59 41.64 41.55 41.64 38100 41.5412 up up correct
DFIV.US DFIV 20260325 0 52.4 52.525 52.03 52.32 1358200 52.32 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260325 0 102.47 102.64 101.63 101.93 37900 101.93 down down correct
DFNM.US Dimensional ETF Trust 20260325 0 47.88 47.89 47.81 47.86 195400 47.7641 down down correct
DFSD.US Dimensional ETF Trust 20260325 0 47.81 47.815 47.75 47.775 412300 47.6293 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260325 0 71.89 72.08 71.35 71.66 1268300 71.66 down down correct
DGP.US DB Gold Double Long ETN 20260325 0 174.9 175.62 164.61 168.99 164800 168.99 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260325 0 70.13 70.36 69.68 70.05 3072600 70.05 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260325 0 60.59 60.83 60.28 60.54 28000 60.34 down up incorrect
DGT.US SPDR Series Trust 20260325 0 169.87 170.2299 169.27 169.48 14618 169.48 down up incorrect
DGZ.US DB Gold Short ETN 20260325 0 4.88 5.149 4.88 5.0107 3266 5.0107 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260325 0 108.22 108.445 107.84 108.15 18827 107.3687 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260325 0 465.73 467.24 461.8 464.14 7019656 463.9429 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260325 0 18.13 18.14 18.1 18.1077 151499 17.9511 down down correct
DIG.US ProShares Ultra Oil & Gas 20260325 0 64.71 66.17 64.71 65.41 53900 65.41 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260325 0 82.39 82.81 82.21 82.37 3900 82.31 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260325 0 19.04 19.04 18.885 18.97 371186 18.8623 down down correct
DIVO.US Amplify ETF Trust 20260325 0 45.15 45.213 44.82 44.96 814800 44.5995 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260325 0 30.44 30.44 30.351 30.37 400 30.37 down down correct
DIVZ.US Listed Funds Trust 20260325 0 37.21 37.29 37.15 37.205 19400 37.059 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260325 0 59.83 59.9801 59.65 59.751 17755 59.751 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260325 0 45.53 46.25 45.53 46.21 32000 46.21 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260325 0 89.6 89.92 89.24 89.53 134268 89.2102 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260325 0 81.95 81.95 81.31 81.8 27900 81.635 down down correct
DNL.US WisdomTree Global ex 20260325 0 40.73 40.85 40.5734 40.81 17857 40.79 up up correct
DOG.US ProShares Short Dow30 20260325 0 24.29 24.49 24.21 24.36 5677300 24.36 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260325 0 67.76 68.22 67.76 67.9 7900 67.695 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260325 0 52.73 52.92 52.12 52.61 210900 52.3395 down down correct
DOO.US WisdomTree International Dividend ex 20260325 0 65.13 66.28 64.52 65 243400 64.8462 down down correct
DPST.US Direxion Shares ETF Trust 20260325 0 96 97.55 92 94.58 548749 94.58 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260325 0 4.33 4.33 4.14 4.16 42936500 4.16 down down correct
DRN.US Direxion Shares ETF Trust 20260325 0 8.45 8.46 8.16 8.27 1533100 8.27 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260325 0 25.4 26.29 25.38 25.98 92700 25.98 up down incorrect
DSCF.US Discipline Fund ETF 20260325 0 24.36 24.36 24.3466 24.3466 459 24.2546 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260325 0 122.77 123.34 122.01 122.44 117800 122.44 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260325 0 58.31 58.41 57.46 58.07 55117 57.885 down down correct
DSTX.US ETF Series Solutions 20260325 0 32.32 32.32 31.986 31.986 2700 31.915 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260325 0 86.67 86.83 86.32 86.508 12453 86.1785 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260325 0 43.93 43.93 43.41 43.616 33300 43.616 down down correct
DTH.US WisdomTree International High Dividend Fund 20260325 0 53.59 53.79 53.4 53.48 36300 53.315 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260325 0 17.32 17.32 16.95 17.17 163300 17.17 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260325 0 79.7 79.7 77.5 78.5099 12102 78.5099 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260325 0 57.2 60.12 56.29 59 940100 59 up down incorrect
DVYE.US iShares Inc. 20260325 0 33.87 34.16 33.87 34.05 120700 34.05 up down incorrect
DWM.US WisdomTree International Equity Fund 20260325 0 69.64 70 69.49 69.7 18400 69.535 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20260325 0 33.22 33.34 33.18 33.246 4286 33.141 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260325 0 45.24 45.33 44.95 45.17 14400 45.17 down up incorrect
DXD.US ProShares Trust 20260325 0 21.78 22.13 21.63 21.91 1259000 21.91 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260325 0 159.38 159.99 158.38 159.32 208500 159.32 down down correct
DYLD.US Two Roads Shared Trust 20260325 0 22.53 22.53 22.43 22.48 3500 22.3442 down down correct
DYNF.US BlackRock ETF Trust 20260325 0 59.2 59.355 58.85 58.99 4597000 58.99 down down correct
DZZ.US DB Gold Double Short ETN 20260325 0 2.64 2.82 2.63 2.7 21600 2.7 up up correct
EAGG.US iShares Trust 20260325 0 47.5 47.525 47.425 47.485 251301 47.1685 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260325 0 30.1 30.18 30.09 30.135 9000 30.135 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260325 0 35.0838 35.0838 35.0838 35.0838 193 35.0838
EATZ.US AdvisorShares Restaurant ETF 20260325 0 26.197 26.197 26.197 26.197 100 26.197
EBLU.US Ecofin Global Water ESG Fund 20260325 0 50.23 50.65 49.98 50.3653 3201 50.3653 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260325 0 20.65 20.725 20.6 20.68 310458 20.477 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260325 0 37.46 37.56 37.385 37.385 3415 37.1997 down down correct
ECNS.US iShares Trust 20260325 0 32.92 33.05 32.74 32.75 15900 32.75 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260325 0 29.1 29.21 28.9 29.05 8500 29.05 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260325 0 58.44 59.47 57.47 58.44 189500 58.44
EDIV.US SPDR Index Shares Funds 20260325 0 39.69 39.69 39.39 39.57 150100 39.57 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260325 0 25.07 25.16 24.8 25.08 9200 25.08 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260325 0 40.89 40.9612 40.74 40.8254 20889 40.6944 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260325 0 65.22 65.32 64.89 65.23 1436358 64.4626 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260325 0 28.92 29.62 28.5 28.98 380500 28.98 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260325 0 27.87 28.03 27.85 27.93 23100 27.93 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260325 0 57.42 57.77 57.03 57.42 36444000 57.42
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260325 0 17.36 17.36 17.25 17.25 1100 17.25 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260325 0 69.88 70.37 69.85 70.02 59600 70.02 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260325 0 45.14 45.17 44.74 44.88 12000 44.88 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260325 0 58.34 58.53 57.98 58.53 10500 58.42 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260325 0 86.03 86.56 85.43 85.76 2700 85.76 down down correct
EEV.US ProShares Trust 20260325 0 16.62 16.88 16.5 16.68 38800 16.68 up up correct
EFA.US iShares MSCI EAFE ETF 20260325 0 96.92 97.15 96.15 96.66 20476300 96.66 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260325 0 49.85 49.85 49.56 49.63 16892 49.63 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260325 0 63.8 63.92 63.37 63.58 232100 63.58 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260325 0 63.38 63.77 62.715 63.0847 1997 63.0847 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260325 0 8.86 8.91 8.77 8.86 23983 8.86
EFZ.US ProShares Short MSCI EAFE 20260325 0 12.6 12.7 12.56 12.63 92800 12.63 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260325 0 16.02 16.08 15.96 15.99 1175800 15.99 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260325 0 119.62 119.62 118.88 119.33 2900 118.538 down down correct
EIRL.US iShares Trust 20260325 0 69.1 69.14 68.64 68.78 1700 68.78 down down correct
EIS.US iShares MSCI Israel ETF 20260325 0 121.05 121.12 120.21 120.41 57200 120.41 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260325 0 33.94 34.02 33.83 33.911 8600 33.911 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260325 0 29.82 29.98 29.8 29.86 15300 29.86 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260325 0 28.44 28.61 28.1401 28.19 15509 27.9051 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260325 0 23.47 23.559 23.38 23.47 16500 23.2439
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260325 0 24.89 24.93 24.865 24.92 22500 24.6831 up up correct
EMLC.US VanEck Vectors ETF Trust 20260325 0 25.15 25.2351 25.09 25.16 7078268 24.8842 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260325 0 44.06 44.11 43.82 43.94 152700 43.641 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260325 0 33.51 33.55 33.37 33.4515 6593 33.3715 down down correct
EMNT.US EMNT 20260325 0 98.866 98.88 98.85 98.865 5900 98.2664 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260325 0 33.39 33.8 33.38 33.49 61200 33.49 up up correct
EMTY.US ProShares Trust 20260325 0 12.03 12.03 11.975 11.975 1300 11.975 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260325 0 38.68 38.89 38.445 38.77 46175 38.77 up up correct
EOCT.US Innovator ETFs Trust 20260325 0 32.01 32.105 32.01 32.07 1600 32.07 up up correct
EPHE.US iShares MSCI Philippines ETF 20260325 0 25.13 25.13 24.88 25 97100 25 down down correct
EPI.US WisdomTree India Earnings Fund 20260325 0 41.1 41.22 40.89 41.01 919300 41.01 down down correct
EPOL.US iShares Trust 20260325 0 35.5 35.65 35.26 35.49 124000 35.49 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260325 0 53.15 53.31 52.79 53.04 438300 53.04 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260325 0 69.08 69.3 68.63 68.9 52477 68.7 down down correct
EPU.US iShares MSCI Peru ETF 20260325 0 79.09 79.49 78.62 78.97 74100 78.97 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260325 0 22.4 22.64 22.285 22.5437 46311 22.5437 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260325 0 55.26 55.4558 55.05 55.24 42895 55.24 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260325 0 47.88 47.9694 47.6 47.79 33688 47.606 down down correct
EQWL.US Invesco Exchange 20260325 0 116.14 116.35 115.24 115.761 91502 115.761 down down correct
ERTH.US Invesco Exchange 20260325 0 47.46 47.7 47.43 47.58 5700 47.58 up up correct
ERX.US Direxion Shares ETF Trust 20260325 0 99.97 102.42 99.97 101.25 279800 101.25 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260325 0 10.63 10.63 10.37 10.51 2609100 10.51 down down correct
ESBA.US Empire State Realty OP L.P 20260325 0 4.95 4.95 4.88 4.9 3100 4.9 down down correct
ESGA.US American Century Sustainable Equity ETF 20260325 0 74.69 74.69 74.51 74.5809 6052 74.5809 down down correct
ESGB.US IndexIQ Active ETF Trust 20260325 0 21.07 21.0899 21.05 21.0737 5488 20.879 up up correct
ESGN.US Columbia ETF Trust I 20260325 0 38.9 39.1 38.9 38.9703 29758 38.8955 up up correct
ESGY.US American Century Sustainable Growth ETF 20260325 0 63.83 63.83 63.83 63.83 150 63.83
ETHO.US Etho Climate Leadership U.S. ETF 20260325 0 67.31 67.3436 67.16 67.3436 1122 67.3436 up up correct
EUDG.US WisdomTree Trust 20260325 0 36.44 36.51 36.26 36.3254 1829 36.2004 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260325 0 19.1 19.39 18.92 19.03 128200 19.03 down down correct
EUO.US ProShares Trust II 20260325 0 29.4 29.57 29.4 29.57 27000 29.57 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260325 0 37.57 37.77 36.7 37.33 57000 37.33 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260325 0 102.82 103.1 101.72 102.4006 31114 102.4006 down down correct
EUSB.US iShares Trust 20260325 0 43.48 43.495 43.43 43.4642 33299 43.1777 down down correct
EUSC.US WisdomTree Trust 20260325 0 52.99 53.1201 52.85 52.9 14985 52.815 down down correct
EVNT.US EVNT 20260325 0 11.74 11.74 11.697 11.697 2400 11.697 down down correct
EVX.US VanEck Vectors ETF Trust 20260325 0 38.64 38.65 38.17 38.5896 5315 38.5896 down up incorrect
EWA.US iShares MSCI Australia ETF 20260325 0 27.87 27.96 27.68 27.8 3956200 27.8 down up incorrect
EWC.US iShares MSCI Canada ETF 20260325 0 54.71 54.87 54.18 54.63 2622200 54.63 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260325 0 48.64 48.87 48.29 48.57 127700 48.57 down up incorrect
EWG.US iShares MSCI Germany ETF 20260325 0 39.72 39.76 39.28 39.47 3017700 39.47 down down correct
EWH.US iShares Inc. 20260325 0 22.97 23.08 22.89 23.02 8683400 23.02 up up correct
EWI.US iShares MSCI Italy ETF 20260325 0 52.54 52.7 52.09 52.45 624100 52.45 down down correct
EWJ.US iShares MSCI Japan ETF 20260325 0 84.97 85.24 84.35 84.75 7553500 84.75 down down correct
EWK.US iShares MSCI Belgium ETF 20260325 0 23.97 24.07 23.9 24.01 26300 24.01 up up correct
EWL.US iShares MSCI Switzerland ETF 20260325 0 58.3 58.46 57.92 58.2 887400 58.2 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260325 0 29.08 29.11 28.95 28.99 433700 28.99 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260325 0 58.53 58.76 58.04 58.51 133000 58.51 down down correct
EWO.US iShares MSCI Austria ETF 20260325 0 35.28 35.47 35.2 35.24 11100 35.24 down down correct
EWP.US iShares MSCI Spain ETF 20260325 0 53.59 53.83 53.26 53.53 457400 53.53 down down correct
EWQ.US iShares MSCI France ETF 20260325 0 43.12 43.23 42.78 42.97 548700 42.97 down down correct
EWS.US iShares MSCI Singapore ETF 20260325 0 27.83 27.97 27.73 27.82 1090300 27.82 down down correct
EWT.US iShares MSCI Taiwan ETF 20260325 0 72.2 72.73 71.65 72.39 7074100 72.39 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260325 0 45.12 45.29 44.8 45.14 2411300 45.14 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260325 0 22.4 22.7699 22.2 22.42 23674 22.42 up up correct
EWW.US iShares MSCI Mexico ETF 20260325 0 73 75.23 72.92 75.16 2352400 75.16 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260325 0 66.38 66.77 66.34 66.6 15500 66.6 up up correct
EWY.US iShares MSCI South Korea ETF 20260325 0 129.55 130.59 127.03 127.74 25453200 127.74 down down correct
EWZ.US iShares MSCI Brazil ETF 20260325 0 37.35 37.8 37.2 37.54 33715900 37.54 up up correct
EXI.US iShares Global Industrials ETF 20260325 0 184.54 185 183.42 184.1 21500 184.1 down down correct
EZA.US iShares MSCI South Africa ETF 20260325 0 66.73 66.73 65.49 66.17 108800 66.17 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260325 0 55.04 55.3 54.7 54.99 2700 54.99 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260325 0 67.54 67.56 66.82 67.48 10100 67.3 down down correct
FAN.US First Trust Global Wind Energy ETF 20260325 0 24.21 24.45 24.19 24.38 30500 24.38 up up correct
FAS.US Direxion Shares ETF Trust 20260325 0 121.05 123.28 116.42 118.87 832700 118.87 down down correct
FAZ.US Direxion Shares ETF Trust 20260325 0 50.27 52.11 49.16 51.1 411013 51.1 up up correct
FBND.US Fidelity Total Bond ETF 20260325 0 45.75 45.7989 45.675 45.75 2898225 45.3998
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260325 0 194.37 200.41 194.37 198.57 126300 198.57 up up correct
FCG.US First Trust Natural Gas ETF 20260325 0 31.38 31.95 31.36 31.95 2319400 31.804 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260325 0 69.09 69.45 68.48 68.84 69400 68.84 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260325 0 47.2 47.3287 47.2 47.23 14213 46.8598 up up correct
FDD.US First Trust Exchange 20260325 0 17.56 17.58 17.4 17.51 110400 17.449 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260325 0 48.75 48.85 48.64 48.77 93620 48.2276 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260325 0 95.01 95.52 94.36 94.69 57600 94.69 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260325 0 50.38 50.62 50.35 50.46 851800 50.059 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260325 0 65.01 65.17 64.599 64.83 72600 64.83 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260325 0 82.97 82.97 82.24 82.604 1074 82.375 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260325 0 81.55 81.73 81.09 81.42 74000 81.42 down up incorrect
FDN.US First Trust Exchange 20260325 0 239.6 241.79 236.92 238.7 284500 238.7 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260325 0 59.13 59.13 58.82 59.045 7900 59.045 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260325 0 55.15 55.379 54.835 55.09 934700 55.09 down up incorrect
FEDM.US FEDM 20260325 0 57.977 57.977 57.977 57.977 100 57.977
FEIG.US FEIG 20260325 0 40.83 40.83 40.805 40.805 600 40.4812 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260325 0 33.53 33.9 33.53 33.71 2933200 33.71 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260325 0 50.98 51.09 50.63 50.89 48800 50.89 down down correct
FEUS.US FEUS 20260325 0 70.539 70.539 70.539 70.539 200 70.539
FEZ.US SPDR EURO STOXX 50 ETF 20260325 0 62.17 62.26 61.52 61.84 2712500 61.84 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260325 0 22.014 22.014 22.014 22.014 100 21.7876
FFND.US Northern Lights Fund Trust II 20260325 0 29.19 29.2 29.16 29.2 5300 29.2 up down incorrect
FFTY.US Innovator ETFs Trust 20260325 0 35.6 35.78 35.24 35.39 45100 35.39 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260325 0 31.77 31.77 31.5 31.66 294000 31.549 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260325 0 69.88 70.27 69.69 70.14 115500 70.14 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20260325 0 27.28 27.29 27.092 27.22 59300 27.22 down up incorrect
FIDU.US Fidelity Covington Trust 20260325 0 88.81 88.99 87.92 88.51 54400 88.51 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260325 0 7.04 7.15 6.95 7.08 10200 7.08 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260325 0 43.08 43.18 42.84 43.095 46100 42.809 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260325 0 26.77 26.8085 26.55 26.68 85539 26.68 down down correct
FISK.US Empire State Realty OP L.P 20260325 0 4.9 4.9 4.9 4.9 4700 4.9
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260325 0 25.64 25.69 25.63 25.66 32500 25.4916 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260325 0 89.29 90.64 89.29 89.508 7000 89.508 up up correct
FIVA.US Fidelity International Value Factor ETF 20260325 0 34.67 34.73 34.46 34.57 356076 34.57 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260325 0 70.31 72.2299 70.31 71.4479 57493 71.4479 up up correct
FIW.US First Trust Exchange 20260325 0 104.73 105.04 102.71 104.21 29800 104.019 down down correct
FLAU.US Franklin FTSE Australia ETF 20260325 0 33.11 33.11 33.054 33.054 1400 33.054 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260325 0 31.1 31.2 30.88 31.012 5100 31.012 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260325 0 23.12 23.43 23.08 23.33 51946 23.33 up up correct
FLCA.US Franklin Templeton ETF Trust 20260325 0 49.12 49.12 48.47 48.75 15256 48.75 down down correct
FLCB.US Franklin Templeton ETF Trust 20260325 0 21.46 21.57 21.432 21.47 611900 21.3082 up up correct
FLCH.US Franklin FTSE China ETF 20260325 0 22.62 22.77 22.59 22.69 95200 22.69 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260325 0 21.4 21.42 21.3701 21.38 100751 21.2054 down down correct
FLEE.US Franklin FTSE Europe ETF 20260325 0 36.12 36.13 35.7 35.97 4800 35.97 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260325 0 34.42 34.54 34.23 34.43 61206 34.43 up up correct
FLGR.US Franklin FTSE Germany ETF 20260325 0 31.24 31.28 31.06 31.1006 4547 31.1006 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260325 0 20.385 20.41 20.37 20.41 64309 20.2631 up up correct
FLIN.US Franklin FTSE India ETF 20260325 0 33.82 33.89 33.67 33.8 1279993 33.8 down down correct
FLJH.US Franklin Templeton ETF Trust 20260325 0 40.44 40.627 40.4 40.528 8400 40.528 up up correct
FLJP.US Franklin FTSE Japan ETF 20260325 0 36.37 36.51 36.13 36.29 614955 36.29 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260325 0 41.94 42.25 41.16 41.41 395300 41.41 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260325 0 27.39 27.81 27.39 27.81 29414 27.81 up up correct
FLLV.US Franklin Templeton ETF Trust 20260325 0 65.06 65.17 64.9362 64.98 31464 64.6259 down down correct
FLMB.US Franklin Liberty Federal Tax 20260325 0 23.57 23.57 23.51 23.538 11866 23.4047 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260325 0 24.69 24.72 24.665 24.71 589088 24.5347 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260325 0 35.66 36.712 35.66 36.712 10596 36.712 up up correct
FLRG.US Fidelity Covington Trust 20260325 0 37.01 37.1 36.911 36.977 11200 36.977 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260325 0 30.78 30.78 30.74 30.76 1092448 30.5462 down down correct
FLRT.US Pacer Funds Trust 20260325 0 46.55 46.64 46.53 46.5416 57609 46.0496 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260325 0 33.16 33.16 33.08 33.08 700 33.08 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260325 0 26.98 27.07 26.83 26.85 129900 26.85 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260325 0 40.35 40.48 40.2421 40.2763 3900 40.2763 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260325 0 50.36 50.4 50.285 50.33 22029 49.9496 down down correct
FLTR.US VanEck Vectors ETF Trust 20260325 0 25.5 25.51 25.48 25.49 576800 25.3044 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260325 0 69.53 70.11 69.02 69.98 1184700 69.98 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260325 0 24.98 25.02 24.971 25.02 61500 24.8498 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260325 0 11.65 15.67 11.65 15.02 305700 15.02 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260325 0 56.76 56.97 56.24 56.95 41500 56.95 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260325 0 50.04 50.04 49.4 49.4 16117 49.213 down down correct
FMNY.US First Trust Exchange 20260325 0 26.48 26.5 26.45 26.5 159000 26.3332 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260325 0 11.49 11.52 11.41 11.43 9800 11.43 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260325 0 70.46 70.96 69.61 70.11 104400 70.11 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260325 0 32.86 32.98 32.42 32.79 584500 32.79 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260325 0 27.31 27.37 27.1 27.27 101800 27.27 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260325 0 46.42 46.48 46.04 46.21 94100 46.21 down down correct
FNDE.US Schwab Strategic Trust 20260325 0 37.88 38.14 37.75 38.01 2211500 38.01 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260325 0 48.68 48.83 48.32 48.56 988400 48.56 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260325 0 27.95 28.02 27.75 27.9 5837800 27.9 down down correct
FNGD.US MicroSectors FANG+ Index 20260325 0 69.21 71.13 68.4499 70.55 216519 70.55 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260325 0 163.79 163.79 160.969 161.47 6700 161.47 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260325 0 92.7 93.34 91.7422 91.9624 5843 91.9624 down down correct
FNGS.US MicroSectors FANG+ ETN 20260325 0 61.37 61.72 60.95 61.02 14000 61.02 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260325 0 17.34 17.52 16.89 17.05 4024020 17.05 down down correct
FORH.US ETF Opportunities Trust 20260325 0 24.63 24.63 24.45 24.47 3900 24.47 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260325 0 17.91 17.928 17.8801 17.9 974676 17.7371 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260325 0 19.09 19.109 19.06 19.1 549379 18.9195 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260325 0 164.75 166.25 164.52 164.93 18200 164.852 up up correct
FQAL.US Fidelity Quality Factor ETF 20260325 0 73.2 73.3 72.86 73.03 134700 73.03 down down correct
FREL.US Fidelity Covington Trust 20260325 0 26.82 26.86 26.53 26.67 142700 26.67 down down correct
FRI.US First Trust S&P REIT Index Fund 20260325 0 28.41 28.42 28.26 28.3 12300 28.207 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260325 0 19.98 20.18 19.93 19.956 16800 19.956 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260325 0 44.2 44.2 43.8601 44.03 171843 43.7482 down down correct
FSIG.US First Trust Exchange 20260325 0 18.97 18.99 18.96 18.96 253044 18.8158 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260325 0 20 20 19.95 19.99 123042 19.8843 down down correct
FSMD.US Fidelity Covington Trust 20260325 0 45.23 45.305 44.735 45.11 78700 45.11 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260325 0 51.83 51.92 51.3 51.89 172100 51.89 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260325 0 214.46 215.5 212.92 213.65 442400 213.65 down down correct
FTSD.US Franklin ETF Trust 20260325 0 90.72 90.72 90.03 90.51 48592 89.8483 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260325 0 20.12 20.12 20.1 20.12 99949 20.028
FUTY.US Fidelity MSCI Utilities Index ETF 20260325 0 58.6 58.81 58.29 58.34 215800 58.34 down down correct
FVAL.US Fidelity Value Factor ETF 20260325 0 69.82 70 69.45 69.61 34100 69.61 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260325 0 47.19 47.29 46.82 47.05 702400 46.793 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260325 0 68.96 69.02 68.8329 68.8329 18076 68.6853 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260325 0 128.81 128.81 128.53 128.58 31946 128.1389 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260325 0 70.91 70.93 70.6607 70.69 165086 70.6762 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260325 0 64.57 64.59 64.03 64.58 40400 64.465 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260325 0 106.89 106.97 106.67 106.72 195459 106.5925 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260325 0 111.66 111.75 111.48 111.53 58800 111.53 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260325 0 62.56 62.8 62.44 62.76 47900 62.464 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260325 0 106.83 108.1 106.83 108.07 24000 107.884 up up correct
FXI.US iShares Trust 20260325 0 35.94 36.1 35.78 36 35923900 36 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260325 0 164.17 164.93 163.14 163.85 32700 163.85 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260325 0 22.24 22.62 22.24 22.57 3213800 22.486 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260325 0 56.68 56.99 56.02 56.34 310400 55.869 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260325 0 20.18 20.57 20.18 20.39 38500 20.39 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260325 0 49.24 49.34 48.88 48.93 323200 48.701 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260325 0 57.74 57.76 57.57 57.61 407900 57.61 down up incorrect
FXZ.US First Trust Exchange 20260325 0 74.1 74.74 73.75 74.69 64200 74.446 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260325 0 49.85 49.85 49.63 49.69 1900 49.552 down down correct
GAMR.US ETF Managers Trust 20260325 0 75.65 76.139 75.65 76.139 1000 76.139 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260325 0 100.11 100.13 100.11 100.13 753903 99.5355 up up correct
GBUG.US iPath Gold ETN 20260325 0 43.53 43.65 42.63 42.969 92900 42.969 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260325 0 23.43 23.5 23.3 23.46 30800 23.46 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260325 0 41.25 41.2633 41.175 41.2184 39695 40.94 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260325 0 40.84 40.85 40.82 40.84 8500 40.84
GDOC.US Goldman Sachs ETF Trust 20260325 0 32.425 32.425 32.425 32.425 100 32.425
GDX.US VanEck Vectors Gold Miners ETF 20260325 0 87.52 88.07 85.5 86.32 33509100 86.32 down up incorrect
GDXD.US MicroSectors Gold Miners 20260325 0 50 54.04 48.88 52.47 997800 52.47 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260325 0 115.26 115.91 111.88 113.29 6269600 113.29 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260325 0 181.14 184 169.59 173.73 1623300 173.73 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260325 0 43.64 43.93 43.465 43.56 52966 43.56 down down correct
GGRW.US Gabelli ETFs Trust 20260325 0 33.27 33.27 33.124 33.124 500 33.124 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260325 0 44.52 44.57 44.43 44.4437 11772 43.9423 down down correct
GIGB.US Goldman Sachs ETF Trust 20260325 0 45.76 45.8 45.7 45.7095 44379 45.3625 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260325 0 76.02 76.36 75.9 75.95 62945 75.95 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260325 0 69.7 69.7 69.25 69.25 400 69.25 down down correct
GLD.US SPDR Gold Trust 20260325 0 419.71 420.66 412.25 416.29 15713200 416.29 down down correct
GLDM.US World Gold Trust 20260325 0 90.42 90.61 88.795 89.67 6654570 89.67 down down correct
GLDX.US USCF ETF Trust 20260325 0 35.9 35.9 35.66 35.68 4803 35.68 down down correct
GLIN.US VanEck Vectors ETF Trust 20260325 0 41.45 41.6 41.32 41.48 61100 41.48 up up correct
GLL.US ProShares Trust II 20260325 0 21.36 22.14 21.26 21.74 4374300 21.74 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260325 0 38.2 38.2 37.9 38 10200 37.9507 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260325 0 213.02 213.56 209.35 210.83 97900 210.83 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260325 0 138.67 138.67 137.82 138.27 1100 138.27 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260325 0 72.71 73.09 72.55 72.88 182400 72.88 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260325 0 42.59 42.59 41.41 41.65 25400 41.65 down down correct
GOEX.US Global X Funds 20260325 0 80.5 80.98 79.22 79.38 38200 79.38 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260325 0 59.65 59.65 59.53 59.53 10100 59.53 down down correct
GREK.US Global X MSCI Greece ETF 20260325 0 63.66 64.45 63.52 63.6 209200 63.6 down down correct
GRN.US iPath Series B Carbon ETN 20260325 0 27.57 27.97 27.2 27.97 3500 27.97 up up correct
GRNB.US VanEck Vectors ETF Trust 20260325 0 23.99 24.02 23.955 24.02 29089 23.8374 up up correct
GSEU.US Goldman Sachs ETF Trust 20260325 0 45.01 45.1 44.75 44.9276 13303 44.9276 down down correct
GSG.US iShares S&P GSCI Commodity 20260325 0 29.85 30.53 29.83 30.42 1246600 30.42 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260325 0 43.03 43.085 42.69 42.95 645400 42.95 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260325 0 47.31 47.31 47.31 47.31 100 47.015
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260325 0 48.975 49.1 48.69 48.782 17500 48.782 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20260325 0 126.62 126.99 125.75 126.3 252000 126.3 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20260325 0 35.74 35.74 35.74 35.74 200 35.74
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260325 0 75.76 75.92 74.87 75.588 25631 75.588 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260325 0 50.1 50.1 50.09 50.1 1181117 49.9374
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260325 0 42.733 42.733 42.65 42.65 1500 42.65 down down correct
GTO.US Invesco Total Return Bond ETF 20260325 0 46.78 46.82 46.73 46.77 236689 46.6024 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260325 0 53.7 54.04 53.6 53.91 1197300 53.91 up up correct
GURU.US Global X Guru Index ETF 20260325 0 59.65 59.65 59.56 59.56 400 59.56 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260325 0 42.45 44.28 42.26 44.18 1354900 44.18 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260325 0 149.844 150.49 149 149.388 12500 149.388 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260325 0 42.65 42.76 42.33 42.45 79000 42.45 down up incorrect
GXC.US SPDR Index Shares Funds 20260325 0 93.57 93.75 93.31 93.47 5000 93.47 down up incorrect
GXG.US Global X MSCI Colombia ETF 20260325 0 38.31 38.95 38.13 38.67 142046 38.67 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260325 0 13.64 13.71 13.62 13.7 2800 13.6459 up down incorrect
HACK.US ETF Series Solutions 20260325 0 76.52 77.51 75.72 75.99 50600 75.99 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260325 0 33.62 33.639 33.62 33.639 600 33.639 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260325 0 71.1 71.1 70.62 70.9 26080 70.9 down down correct
HAUZ.US DBX ETF Trust 20260325 0 22.72 22.83 22.68 22.73 48400 22.73 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260325 0 40.81 40.96 40.75 40.8672 18521 40.8672 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260325 0 31.86 31.995 31.79 31.91 86759 31.91 up up correct
HDG.US ProShares Hedge Replication ETF 20260325 0 51.64 51.64 51.64 51.64 400 51.64
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260325 0 18 18.27 18 18.08 48500 18.08 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260325 0 17.046 17.046 17.046 17.046 200 16.871
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260325 0 36.46 36.46 36.389 36.389 200 36.389 down down correct
HDV.US iShares Core High Dividend ETF 20260325 0 133.89 134.51 133.57 134.15 2586855 26.83 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260325 0 52.05 52.17 51.77 51.9 57500 51.9 down down correct
HEQT.US Simplify Exchange Traded Funds 20260325 0 31.46 31.56 31.44 31.508 30800 31.408 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260325 0 56.67 56.87 56.37 56.7 126000 56.7 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260325 0 43.48 43.62 43.355 43.48 37800 43.48
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260325 0 33.67 33.73 33.37 33.54 197932 33.54 down down correct
HHH.US ETF Managers Trust 20260325 0 64.21 64.98 62.96 63.87 428300 63.87 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260325 0 65.92 67.54 64.47 65.5 82900 65.5 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260325 0 44 45.439 42.85 44.32 83800 44.32 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260325 0 11.73 11.77 11.7 11.73 48882 11.5175
HMOP.US Hartford Municipal Opportunities ETF 20260325 0 38.83 38.83 38.715 38.81 77599 38.5834 down up incorrect
HOLD.US AdvisorShares Trust 20260325 0 30.26 30.3 30.26 30.3 600 30.3 up down incorrect
HOMZ.US ETF Series Solutions 20260325 0 42.1 42.3771 42.1 42.3771 2314 42.2871 up down incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260325 0 39.7 39.81 39.56 39.64 6442 39.64 down up incorrect
HTAB.US Hartford Exchange 20260325 0 18.98 18.998 18.95 18.99 63700 18.8705 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260325 0 33.12 33.37 32.906 33.204 19300 33.204 up up correct
HTRB.US Hartford Total Return Bond ETF 20260325 0 33.84 33.85 33.78 33.84 1954889 33.5929
HTUS.US Exchange Traded Concepts Trust 20260325 0 38.445 38.45 38.26 38.302 37900 38.302 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260325 0 38.47 38.5059 38.27 38.3966 1951 38.2786 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260325 0 46.42 46.51 46.406 46.406 9100 45.9003 down down correct
HYDW.US DBX ETF Trust 20260325 0 46.53 46.56 46.42 46.48 3200 46.0644 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260325 0 19.75 19.88 19.745 19.865 805498 19.6338 up up correct
HYG.US iShares Trust 20260325 0 79.45 79.5799 79.345 79.42 49917688 78.6252 down down correct
HYGH.US iShares U.S. ETF Trust 20260325 0 85.64 85.65 85.41 85.5546 14920 85.0644 down down correct
HYGV.US FlexShares Trust 20260325 0 40.03 40.085 39.975 40.02 85000 39.5227 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260325 0 36.32 36.375 36.275 36.32 1150040 35.9132
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260325 0 24.7 24.8 24.65 24.75 1151829 24.5566 up up correct
HYS.US PIMCO 0 20260325 0 93.18 93.35 93 93.15 111705 92.0688 down down correct
HYTR.US CP High Yield Trend ETF 20260325 0 21.37 21.37 21.335 21.355 52600 21.2879 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260325 0 41.495 41.495 41.495 41.495 223 40.9572
IAI.US iShares U.S. Broker 20260325 0 165.57 166.54 163.07 163.95 62100 163.95 down down correct
IAK.US iShares U.S. Insurance ETF 20260325 0 128.43 128.43 127.35 127.63 39000 127.63 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260325 0 31.39 31.39 31.28 31.349 9300 31.349 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260325 0 53.56 54.02 52.71 53.32 543300 53.32 down down correct
IAU.US iShares Gold Trust 20260325 0 86.01 86.17 84.46 85.27 12478900 85.27 down down correct
IAUM.US iShares® Gold Trust Micro 20260325 0 45.535 45.63 44.73 45.15 5373600 45.15 down down correct
IBD.US Northern Lights Fund Trust IV 20260325 0 23.86 23.89 23.82 23.82 16032 23.6486 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260325 0 24.22 24.23 24.22 24.22 320515 24.0592
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260325 0 24.2 24.2071 24.19 24.19 559959 24.0193 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260325 0 25.3 25.3 25.25 25.26 515951 25.0737 down down correct
IBDU.US iShares Trust 20260325 0 23.2 23.22 23.18 23.18 944300 23.0032 down down correct
IBDV.US iShares Trust 20260325 0 21.87 21.87 21.821 21.83 802111 21.6655 down down correct
IBDW.US iShares Trust 20260325 0 20.9 20.918 20.865 20.87 756700 20.7046 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260325 0 31.31 31.31 31.16 31.21 92540 31.0666 down down correct
IBUY.US Amplify Online Retail ETF 20260325 0 62.76 63.31 62.54 62.542 2500 62.542 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260325 0 83.43 83.62 82.74 83.23 1504340 83.23 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260325 0 36.04 36.14 35.87 35.94 41717 35.94 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260325 0 34.39 34.39 34.15 34.28 8700 34.28 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260325 0 55.13 55.2791 54.68 54.95 355603 54.95 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260325 0 28.63 29.1 28.63 28.88 41600 28.88 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260325 0 41.07 41.21 40.84 41.06 21900 41.06 down down correct
IDRV.US iShares Trust 20260325 0 38.54 38.625 38.28 38.35 5900 38.35 down down correct
IDU.US iShares U.S. Utilities ETF 20260325 0 115.11 115.3 114.33 114.49 80800 114.49 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260325 0 13.98 14.1 13.86 13.95 158800 13.95 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260325 0 70.48 70.92 70.05 70.51 14633800 70.51 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260325 0 69.95 70.08 69.3 69.71 1506900 69.71 down down correct
IEV.US iShares Trust 20260325 0 67.49 67.71 67.01 67.45 169700 67.45 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260325 0 29.23 29.62 29.17 29.43 221700 29.43 up up correct
IFED.US IFED 20260325 0 41.617 41.617 41.617 41.617 100 41.617
IG.US Principal Exchange 20260325 0 20.6299 20.645 20.6 20.62 25495 20.4455 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260325 0 24.2 24.2 24.095 24.095 23697 23.9837 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260325 0 49.73 49.74 49.52 49.55 1452583 49.1042 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260325 0 122.24 122.66 121.14 121.68 984900 121.68 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260325 0 44.83 45.14 44.17 44.48 179200 44.48 down up incorrect
IHDG.US WisdomTree Trust 20260325 0 48.02 48.153 47.82 47.96 228300 47.92 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260325 0 85.07 86.3 85.07 86.02 110400 86.02 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260325 0 42.56 42.75 41.77 42.32 382800 42.32 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20260325 0 54.61 54.89 53.8 54.38 2173300 54.38 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260325 0 21.49 21.5499 21.39 21.545 9794 21.3261 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260325 0 24.55 24.55 24.53 24.53 12633 24.4466 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260325 0 36.105 36.234 36.07 36.146 13200 36.146 up up correct
IJH.US iShares Trust 20260325 0 68.38 68.6 67.43 68.22 14290400 68.22 down down correct
IJJ.US iShares S&P Mid 20260325 0 132.64 133.23 130.95 132.51 255900 132.51 down up incorrect
IJK.US iShares S&P Mid 20260325 0 102.81 103.2 101.47 102.59 4832200 102.59 down up incorrect
IJR.US iShares Core S&P Small 20260325 0 124.9 125.42 123.6 125.08 7321800 125.08 up down incorrect
IJS.US iShares S&P Small 20260325 0 118.79 119.22 117.42 119.06 4378500 119.06 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260325 0 33.61 33.739 33.61 33.654 8200 33.654 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260325 0 91.11 91.13 90.69 90.76 8200 90.76 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20260325 0 97.77 98.11 97.11 97.39 119500 97.39 down down correct
ILCV.US iShares Morningstar Value ETF 20260325 0 93.43 93.49 92.76 93.13 50300 93.13 down down correct
ILDR.US First Trust Exchange 20260325 0 30.49 30.61 30.32 30.391 27700 30.391 down down correct
ILF.US iShares Latin America 40 ETF 20260325 0 34.54 34.93 34.38 34.81 3402200 34.81 up up correct
ILTB.US iShares Trust 20260325 0 49.06 49.09 48.935 49.0132 26055 48.6001 down down correct
IMCB.US iShares Morningstar Mid 20260325 0 84.4 84.45 83.63 84.1 18900 84.1 down down correct
IMCG.US iShares Morningstar Mid 20260325 0 80.56 80.81 79.69 80.27 81774 80.27 down down correct
IMTB.US iShares Core 5 20260325 0 43.73 43.74 43.6805 43.72 9612 43.3962 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260325 0 48.33 48.48 47.935 48.26 565627 48.26 down down correct
INCO.US Columbia India Consumer ETF 20260325 0 55.7 55.99 55.61 55.66 23800 55.66 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260325 0 42.45 43.05 42.45 42.76 24600 42.76 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260325 0 36.93 36.93 36.48 36.6123 4556 36.6123 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260325 0 52.15 52.22 51.6 51.63 67300 51.63 down down correct
INKM.US SSGA Active Trust 20260325 0 33.716 33.78 33.716 33.7555 1568 33.5225 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260325 0 23.91 23.94 23.895 23.94 279000 23.8085 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260325 0 38.8 38.92 38.54 38.78 207474 38.78 down down correct
IOCT.US Innovator ETFs Trust 20260325 0 35.01 35.06 34.948 35.008 11600 35.008 down down correct
IOO.US iShares Global 100 ETF 20260325 0 121.74 122.04 121.23 121.44 97900 121.44 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260325 0 76.95 77.14 76.48 76.73 90500 76.73 down down correct
IPAY.US ETF Series Solutions 20260325 0 43.63 43.63 42.75 43.1922 5236 43.1922 down down correct
IPO.US Renaissance IPO ETF 20260325 0 43.59 44.035 43.37 43.43 95391 43.43 down down correct
IPOS.US Renaissance International IPO ETF 20260325 0 18.69 18.72 18.54 18.644 3700 18.644 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260325 0 31.57 31.61 31.42 31.49 55000 31.49 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260325 0 37.83 37.9 37.64 37.7661 1746 37.7661 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260325 0 46.11 46.22 45.77 46.01 1400494 46.01 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260325 0 35.18 35.18 35.158 35.158 500 35.158 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260325 0 51.9 52.08 51.73 51.825 3900 51.825 down up incorrect
ISCB.US iShares Morningstar Small 20260325 0 65.87 65.87 65.26 65.72 4400 65.72 down up incorrect
ISCF.US iShares Trust 20260325 0 41.96 42.03 41.67 41.81 39124 41.81 down up incorrect
ISCG.US iShares Morningstar Small 20260325 0 56.1 56.1 55.57 55.94 21300 55.94 down down correct
ISCV.US iShares Morningstar Small 20260325 0 69.61 69.89 68.86 69.57 10300 69.57 down down correct
ISRA.US VanEck Vectors Israel ETF 20260325 0 62.65 63.01 62.65 62.7 2500 62.7 up up correct
ISWN.US Amplify ETF Trust 20260325 0 21.52 21.6 21.52 21.596 300 21.429 up up correct
ITAN.US Alpha Architect ETF Trust 20260325 0 36.33 36.347 36.33 36.347 300 36.2491 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260325 0 60.73 60.73 60.414 60.414 2400 60.414 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260325 0 144.29 144.75 143.21 143.84 4976000 143.84 down up incorrect
IVE.US iShares Trust 20260325 0 211.72 212.41 210.25 211.26 730200 211.26 down up incorrect
IVES.US ETF Managers Trust 20260325 0 29.59 29.715 29.18 29.28 452000 29.28 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260325 0 39.41 39.54 39.14 39.35 1059934 39.35 down up incorrect
IVOG.US Vanguard S&P Mid 20260325 0 127.67 127.82 126.67 127.35 45000 127.35 down up incorrect
IVOL.US Krane Shares Trust 20260325 0 18.64 18.69 18.6 18.62 91600 18.5084 down up incorrect
IVOO.US Vanguard Admiral Funds 20260325 0 115.75 116.05 114.22 115.5 121900 115.5 down up incorrect
IVOV.US Vanguard S&P Mid 20260325 0 102.41 102.58 101.52 102.02 8500 102.02 down down correct
IVV.US iShares Core S&P 500 ETF 20260325 0 661.63 663.87 657.2 659.74 19644600 659.74 down down correct
IVW.US iShares S&P 500 Growth ETF 20260325 0 115.66 116.13 114.9 115.2 4765500 115.2 down down correct
IWB.US iShares Russell 1000 ETF 20260325 0 361.3 362.39 358.61 360.06 3294900 360.06 down down correct
IWC.US iShares Micro 20260325 0 163.25 164.81 162.25 163.21 39300 163.21 down down correct
IWD.US iShares Russell 1000 Value ETF 20260325 0 215.2 215.87 213.64 214.87 5170600 214.87 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260325 0 49.2 49.679 49.2 49.679 400 49.679 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260325 0 434 436.22 431.07 432.2 10512800 108.05 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260325 0 47.13 47.25 46.687 46.687 700 46.687 down down correct
IWL.US iShares Russell Top 200 ETF 20260325 0 162.68 163.27 161.79 162.1927 70223 162.1927 down down correct
IWM.US iShares Trust 20260325 0 251.74 253.07 249.52 251.82 45671700 251.82 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260325 0 24.01 24.105 24.01 24.105 100 24.105 up up correct
IWN.US iShares Russell 2000 Value ETF 20260325 0 191.03 191.86 189.53 191.2 573600 191.2 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260325 0 321.56 323.39 318.29 321.24 467100 321.24 down down correct
IWP.US iShares Russell Mid 20260325 0 131.06 131.87 129.59 130.63 935000 130.63 down down correct
IWR.US iShares Russell Mid 20260325 0 98.25 98.75 97.27 98.06 6289100 98.06 down down correct
IWS.US iShares Russell Mid 20260325 0 146.83 147.45 145.4 146.53 369200 146.53 down down correct
IWV.US iShares Russell 3000 ETF 20260325 0 375.36 376.53 372.76 374.34 336500 374.34 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260325 0 93.19 93.43 92.66 93.12 94200 93.12 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260325 0 253.36 254.26 251.31 252 903200 252 down down correct
IXC.US iShares Global Energy ETF 20260325 0 56.39 56.98 56.39 56.73 1224000 56.73 up up correct
IXG.US iShares Global Financials ETF 20260325 0 113.53 114.12 112.96 113.59 17000 113.59 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260325 0 92.61 93.08 92.28 92.8 92800 92.8 up down incorrect
IXN.US iShares Global Tech ETF 20260325 0 103.35 103.68 102.4 102.82 250300 102.82 down up incorrect
IXP.US iShares Global Comm Services ETF 20260325 0 115.88 116.2 115.53 115.65 79800 115.65 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260325 0 97.8 98.17 96.8 97.52 124200 97.52 down up incorrect
IYE.US iShares U.S. Energy ETF 20260325 0 63.88 64.56 63.88 64.15 1604800 64.15 up up correct
IYF.US iShares U.S. Financials ETF 20260325 0 118.23 118.93 116.76 117.41 346300 117.41 down down correct
IYG.US iShares U.S. Financial Services ETF 20260325 0 83.13 83.8 82.33 82.74 43600 82.74 down down correct
IYH.US iShares U.S. Healthcare ETF 20260325 0 61.08 61.5 60.95 61.34 1558100 61.34 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260325 0 69.62 69.92 68.98 69.83 453100 69.83 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260325 0 171.47 172.62 170.26 172.42 1332900 172.42 up up correct
IYR.US iShares U.S. Real Estate ETF 20260325 0 93.83 94.2 93.03 93.49 7197100 93.49 down down correct
IYW.US iShares U.S. Technology ETF 20260325 0 186.7 187.64 185.33 185.94 2205900 185.94 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260325 0 160.35 160.9 159.42 160.01 25400 160.01 down down correct
JAAA.US Janus Detroit Street Trust 20260325 0 50.6 50.62 50.57 50.59 6506400 50.1879 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260325 0 46.05 46.08 46.02 46.06 22458 45.7281 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260325 0 52.71 52.71 52.681 52.681 500 52.681 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260325 0 38.8 41.4 38.54 40.56 326530 40.56 up up correct
JEPI.US J.P. Morgan Exchange 20260325 0 56.93 57.065 56.49 56.73 4210200 55.8715 down down correct
JETS.US U.S. Global Jets ETF 20260325 0 25.41 25.81 25.07 25.3 5184700 25.3 down down correct
JHCB.US John Hancock Exchange 20260325 0 21.255 21.26 21.19 21.2 35900 21.008 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260325 0 34.64 34.76 34.5249 34.58 24989 34.58 down down correct
JHMB.US John Hancock Exchange 20260325 0 22.07 22.07 22.01 22.055 30500 21.8777 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260325 0 42.12 42.2892 41.92 42.06 172147 42.06 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260325 0 79.04 79.24 78.56 78.8381 20464 78.8381 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260325 0 67.89 68.11 67.12 67.68 405569 67.68 down down correct
JHMU.US John Hancock Exchange 20260325 0 26.04 26.04 25.92 25.981 6100 25.7957 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260325 0 43.29 43.46 42.75 43.29 25712 43.29
JIG.US J.P. Morgan Exchange 20260325 0 75.17 75.34 74.724 74.93 36800 74.93 down down correct
JIGB.US J.P. Morgan Exchange 20260325 0 45.235 45.2799 45.2287 45.2287 1741 44.8449 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260325 0 91.11 91.125 90.69 90.76 8162 90.76 down down correct
JKE.US iShares Morningstar Growth ETF 20260325 0 97.88 98.11 97.11 97.39 119486 97.39 down down correct
JKF.US iShares Morningstar Value ETF 20260325 0 93.43 93.49 92.76 93.13 50299 93.13 down down correct
JKG.US iShares Morningstar Mid 20260325 0 84.445 84.445 83.63 84.1 18891 84.1 down down correct
JKJ.US iShares Morningstar Small 20260325 0 65.6291 65.87 65.26 65.72 4363 65.72 up up correct
JKK.US iShares Morningstar Small 20260325 0 56.04 56.1 55.57 55.94 21251 55.94 down down correct
JMBS.US Janus Henderson Mortgage 20260325 0 45.24 45.295 45.155 45.28 869259 44.8906 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260325 0 69.27 69.4348 68.8 69.11 79765 69.11 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260325 0 95.57 95.75 95.465 95.55 6863055 94.509 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260325 0 185.86 187.6 176 180.5 309600 180.5 down down correct
JOJO.US Tidal ETF Trust 20260325 0 15.57 15.581 15.57 15.581 900 15.5212 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260325 0 58.43 59.69 58.28 58.64 291700 57.3053 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260325 0 61.7 62.03 61.58 61.9 31315 61.9 up up correct
JPIE.US J.P. Morgan Exchange 20260325 0 46.02 46.03 45.97 46.01 1362400 45.5886 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260325 0 70.74 70.8132 70.25 70.54 6535 70.54 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260325 0 39.45 39.45 39.37 39.4482 10914 39.054 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260325 0 114.79 114.79 114.1422 114.7208 13268 114.7208 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260325 0 52.94 52.975 52.36 52.86 187316 52.86 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260325 0 130.55 130.5647 129.57 130.31 5147 130.31 down down correct
JPXN.US iShares JPX 20260325 0 91.87 92.22 91.38 91.7 34434 91.7 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260325 0 62.06 62.206 61.45 61.85 1005700 61.85 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260325 0 47.21 47.225 47.185 47.2 87600 46.852 down up incorrect
JSTC.US Tidal ETF Trust 20260325 0 19.72 19.82 19.72 19.735 6000 19.735 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260325 0 59.3 59.348 59.3 59.348 200 59.348 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260325 0 93.4 93.52 93.141 93.242 10100 93.242 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260325 0 49.44 49.47 48.9099 49.22 18344 49.22 down up incorrect
JXI.US iShares Global Utilities ETF 20260325 0 85.09 85.47 84.77 84.93 17000 84.93 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260325 0 32.19 32.3699 32.025 32.0968 2860 32.0968 down up incorrect
KBA.US KraneShares Trust 20260325 0 29.9 30.08 29.9 30.035 24674 30.035 up down incorrect
KBE.US SPDR S&P Bank ETF 20260325 0 59.45 59.79 58.56 59.19 2083700 59.19 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260325 0 14.975 15.06 14.975 15.055 11100 15.055 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260325 0 137.33 138.61 135.68 136.51 9100 136.51 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260325 0 22.92 23.19 22.92 22.988 7200 22.988 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260325 0 40.99 41.4 40.795 41.06 55800 41.06 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260325 0 29.28 29.74 29.28 29.397 6500 29.397 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260325 0 23.97 23.982 23.969 23.982 1800 23.6111 up up correct
KIE.US SPDR S&P Insurance ETF 20260325 0 55.12 55.32 54.22 54.6 1239700 54.6 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260325 0 52.975 52.975 52.8734 52.8734 306 52.8734 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260325 0 27.23 27.5199 27.23 27.48 123706 27.48 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260325 0 12.13 12.13 12.13 12.13 200 12.13
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260325 0 116.089 116.089 116.089 116.089 100 116.089
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260325 0 22.22 22.4 21.19 21.37 5732900 21.37 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260325 0 60.74 61.065 60.33 60.84 31822 60.84 up up correct
KONG.US ETF Opportunities Trust 20260325 0 29.55 29.55 29.55 29.55 400 29.55
KORP.US American Century Diversified Corporate Bond ETF 20260325 0 46.75 46.75 46.59 46.64 59744 46.4258 down down correct
KORU.US Direxion Shares ETF Trust 20260325 0 341.53 349.98 323.0007 327.6 1211190 327.6 down down correct
KRBN.US KraneShares Global Carbon ETF 20260325 0 29.3 29.3 28.82 29.224 10300 29.224 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260325 0 65 65.27 63.98 64.57 12708100 64.57 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260325 0 38.5 38.715 38.335 38.4 1303884 38.4 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260325 0 18.65 18.76 18.622 18.73 33000 18.73 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260325 0 16.63 16.65 16.45 16.62 17100 16.62 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260325 0 25.11 25.11 25.015 25.04 5300 24.9081 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260325 0 29.07 29.345 28.945 29.14 26099400 29.14 up up correct
KXI.US iShares Global Consumer Staples ETF 20260325 0 66.45 66.7 66.07 66.65 42200 66.65 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260325 0 20.2 20.2 18.045 18.61 9325900 18.61 down down correct
LABU.US Direxion Shares ETF Trust 20260325 0 145.43 158.502 145.43 154.9 687500 154.9 up up correct
LCR.US Leuthold Core ETF 20260325 0 37.22 37.41 37.22 37.36 1000 37.36 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260325 0 55.13 55.399 54.88 55.13 6500 55.13
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260325 0 71.06 71.3 70.6 70.826 27500 70.826 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260325 0 95.55 95.639 95.55 95.6 19086 94.9724 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260325 0 41.01 41.01 40.78 40.86 691200 40.86 down down correct
LGH.US HCM Defender 500 Index ETF 20260325 0 57.93 57.99 57.79 57.84 25800 57.84 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260325 0 178.59 178.9999 177.29 178.11 22495 178.11 down down correct
LGOV.US First Trust Exchange 20260325 0 21.56 21.6 21.51 21.55 84500 21.3967 down down correct
LIT.US Global X Funds 20260325 0 72.16 72.65 71.74 72.02 131300 72.02 down down correct
LOPP.US Gabelli ETFs Trust 20260325 0 35.09 35.09 35.09 35.09 100 35.09
LOUP.US Innovator ETFs Trust 20260325 0 72.51 72.56 71.75 72.1 17600 72.1 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260325 0 109 109.045 108.69 108.73 48616289 107.8622 down up incorrect
LQDB.US iShares Trust 20260325 0 86.37 86.39 86.08 86.08 1400 85.4091 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260325 0 92.5 92.5 92.09 92.11 183900 91.6211 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260325 0 66.72 67.005 66.35 66.57 315357 66.57 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260325 0 41.13 41.28 41.078 41.078 4100 41.078 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260325 0 46.26 46.26 45.81 46.06 3800 46.06 down down correct
LSAT.US Two Roads Shared Trust 20260325 0 39.205 39.509 39.205 39.509 2400 39.509 up up correct
LTL.US ProShares Ultra Telecommunications 20260325 0 25.18 25.23 24.95 25.033 5340 25.033 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260325 0 51.26 51.295 51.0585 51.22 105456 50.6723 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260325 0 53.99 53.99 53.99 53.99 100 53.99
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260325 0 20.7 20.77 20.64 20.64 9600 20.64 down down correct
MBOX.US Freedom Day Dividend ETF 20260325 0 36.94 36.955 36.92 36.955 1400 36.7111 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260325 0 20.64 20.68 20.64 20.68 1985 20.5606 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260325 0 623.7 626.36 615.78 623 1258300 623 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260325 0 97.97 98.16 96.76 97.85 218400 97.85 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260325 0 85.42 85.76 84.34 85.21 111300 85.21 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260325 0 598.74 603.67 593.4 594.89 12585000 594.89 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260325 0 27.06 29.22 27.06 29.11 76662 29.11 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260325 0 39.715 39.8196 39.57 39.616 5662 39.3673 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260325 0 25.2 25.31 25.06 25.159 19400 25.0082 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260325 0 58.82 58.95 58.6792 58.8313 1372 58.5795 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260325 0 239.97 240.73 238.82 239.38 98768 238.6793 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260325 0 375.24 377.125 372.81 373.72 1469835 74.6781 down down correct
MGV.US Vanguard World Fund 20260325 0 146.3 146.61 145.39 146.02 239878 145.2188 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260325 0 62.21 62.271 62.05 62.056 1900 62.056 down down correct
MIDE.US DBX ETF Trust 20260325 0 33.811 33.811 33.811 33.811 100 33.811
MIDU.US Direxion Shares ETF Trust 20260325 0 54.43 54.81 52.5 53.97 48600 53.97 down down correct
MINO.US PIMCO ETF Trust 20260325 0 45.07 45.07 44.96 44.98 83100 44.6827 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260325 0 100.57 100.57 100.56 100.57 1276293 99.9015
MJ.US ETFMG Alternative Harvest ETF 20260325 0 24.16 24.86 24.16 24.56 19203 24.56 up up correct
MLPA.US Global X MLP ETF 20260325 0 54.9 55 54.66 54.91 258100 54.91 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260325 0 29.62 29.62 29.5 29.5743 5287 29.1285 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260325 0 73.54 73.54 72.883 72.883 300 71.1672 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260325 0 74.69 75.27 74.39 74.9 370000 74.9 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260325 0 23.72 23.759 23.685 23.74 48038 23.5773 up up correct
MMIT.US IndexIQ Active ETF Trust 20260325 0 24.19 24.19 24.1 24.13 256150 23.9844 down down correct
MMLG.US First Trust Exchange 20260325 0 32.02 32.02 31.74 31.798 5100 31.798 down down correct
MMSC.US MMSC 20260325 0 24.484 24.484 24.43 24.46 1400 24.46 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260325 0 285.77 285.77 284.68 284.69 800 284.69 down down correct
MNA.US IQ Merger Arbitrage ETF 20260325 0 36.47 36.47 36.29 36.38 20987 36.38 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260325 0 82.57 83.01 82.2 82.94 296700 82.94 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260325 0 10.07 10.18 10.04 10.12 1344458 9.7659 up down incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260325 0 55.694 55.694 55.694 55.694 100 55.694
MSOS.US AdvisorShares Pure US Cannabis ETF 20260325 0 3.83 3.895 3.75 3.75 2682300 3.75 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260325 0 44.22 44.33 44.13 44.185 7255 43.9065 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260325 0 35.901 35.901 35.901 35.901 100 35.901
MUB.US iShares Trust 20260325 0 105.91 106.04 105.815 106 5288654 105.4332 up down incorrect
MUNI.US PIMCO ETF Trust 20260325 0 52.13 52.13 52.04 52.09 294287 51.8116 down up incorrect
MUSI.US American Century Multisector Income ETF 20260325 0 43.669 43.7 43.63 43.653 8500 43.4492 down down correct
MUST.US Columbia Multi 20260325 0 20.43 20.48 20.38 20.47 80624 20.3476 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260325 0 13.38 13.48 13.36 13.362 2000 13.2729 down down correct
MVV.US ProShares Ultra MidCap400 20260325 0 73.57 74.04 71.7 73.34 13900 73.34 down down correct
MXI.US iShares Global Materials ETF 20260325 0 103.43 104.11 103.04 103.65 7600 103.65 up up correct
MYY.US ProShares Short MidCap400 20260325 0 16.84 17.13 16.84 16.95 13800 16.95 up up correct
MZZ.US ProShares UltraShort MidCap400 20260325 0 7.39 7.48 7.37 7.38 8700 7.38 down down correct
NACP.US Impact Shares Trust I 20260325 0 49.26 49.42 49.25 49.25 1200 49.1212 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260325 0 40.55 40.9899 36.6601 39.78 1613616 39.78 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260325 0 82.18 82.4488 82 82.193 45509 82.193 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260325 0 34.6797 34.6797 34.6797 34.6797 0 33.444
NERD.US Listed Funds Trust 20260325 0 20.55 20.61 20.451 20.451 1800 20.451 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260325 0 24.99 24.99 24.571 24.672 17500 24.4692 down down correct
NFLT.US Virtus Newfleet Multi 20260325 0 22.79 22.7992 22.62 22.75 72564 22.6496 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260325 0 63.63 63.86 63.52 63.66 41400 63.66 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260325 0 136.58 138.4 135.6701 136.43 335042 136.43 down down correct
NORW.US Global X MSCI Norway ETF 20260325 0 35.88 36.462 35.73 36.3802 115435 36.3802 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260325 0 27.29 27.29 26.15 26.72 13900 26.72 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260325 0 43.74 45.9 43.518 44.99 108800 44.99 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260325 0 40.308 40.308 40.308 40.308 400 40.218
NTSI.US WisdomTree International Efficient Core Fund 20260325 0 43.9 44.06 43.8 43.8792 14310 43.7142 down down correct
NTSX.US WisdomTree Trust 20260325 0 52.76 52.92 52.52 52.72 30200 52.575 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260325 0 21.01 21.01 20.97 20.985 30225 20.8353 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260325 0 22.19 22.21 22.17 22.18 81286 22.0272 down down correct
NUGO.US Nushares ETF Trust 20260325 0 36.67 36.74 36.54 36.58 7300 36.58 down down correct
NUGT.US Direxion Shares ETF Trust 20260325 0 172.66 174.44 164.83 167.38 730600 167.38 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260325 0 21.14 21.2 21.14 21.16 16400 20.9186 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260325 0 23.232 23.25 23.232 23.238 2748 23.0875 up up correct
NWLG.US Nuveen Winslow Large 20260325 0 34.4864 34.4864 34.4864 34.4864 0 29.7877
NYF.US iShares New York Muni Bond ETF 20260325 0 53 53.035 52.91 53.015 180361 52.7352 up up correct
OALC.US Unified Series Trust 20260325 0 34.98 34.98 34.76 34.87 17600 34.87 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260325 0 27.58 27.62 27.49 27.558 2100 27.558 down down correct
OCIO.US ClearShares OCIO ETF 20260325 0 34.3644 34.3644 34.3644 34.3644 35 34.2844
OEF.US iShares S&P 100 ETF 20260325 0 322.01 323.24 320.29 321.25 1712700 321.25 down down correct
OGCP.US Empire State Realty OP L.P 20260325 0 4.92 4.92 4.92 4.92 0 4.92
OIH.US VanEck Vectors ETF Trust 20260325 0 405.41 412 405.08 409.11 414500 409.11 up up correct
OILU.US Bank of Montreal 20260325 0 52.48 54.685 52.48 54.15 106600 54.15 up up correct
OND.US ProShares Trust 20260325 0 33.515 33.515 33.515 33.515 100 33.515
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260325 0 134.57 134.57 134.417 134.417 300 134.417 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260325 0 134.32 134.68 133.7 134.184 4200 134.184 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260325 0 119.63 120.19 119.32 119.567 14600 119.567 down down correct
ONLN.US ProShares Online Retail ETF 20260325 0 53.22 53.83 53.22 53.79 7300 53.79 up up correct
ONOF.US Global X Funds 20260325 0 36.28 36.3 36.187 36.192 5900 36.192 down down correct
OPER.US ETF Series Solutions 20260325 0 100.31 100.33 100.25 100.32 5500 99.6913 up up correct
OUNZ.US VanEck Merk Gold Trust 20260325 0 43.96 44.02 43.17 43.58 1185700 43.58 down down correct
OVB.US Overlay Shares Core Bond ETF 20260325 0 20.6 20.66 20.58 20.6 32700 20.3964
OVF.US Overlay Shares Foreign Equity ETF 20260325 0 29.64 29.66 29.43 29.545 3600 29.0305 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260325 0 51.5 51.57 51.14 51.23 10900 50.3505 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260325 0 38.29 38.29 38.14 38.155 3900 38.155 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260325 0 21.4 21.54 21.4 21.515 5500 21.3303 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260325 0 36.83 36.966 36.83 36.966 200 36.3243 up up correct
OVT.US Listed Funds Trust 20260325 0 21.8 22.04 21.8 22.014 17700 21.7865 up up correct
OWNS.US Impact Shares Trust I 20260325 0 17.45 17.49 17.445 17.46 3500 17.2779 up up correct
PAB.US PGIM ETF Trust 20260325 0 42.47 42.47 42.34 42.365 6600 42.064 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260325 0 52.34 52.34 51.71 52.032 7300 52.032 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260325 0 130.84 131.36 128.17 129.24 168000 129.24 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260325 0 49.48 49.48 49.33 49.33 700 49.33 down down correct
PBD.US Invesco Global Clean Energy ETF 20260325 0 17.99 18.18 17.99 18.06 27200 18.06 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260325 0 78.01 78.42 77.9 78.07 5500 78.07 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260325 0 47.9 48.64 47.9 48.5566 5899 48.5566 up down incorrect
PBP.US Invesco Exchange 20260325 0 21.98 22.029 21.948 22 50026 21.7916 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260325 0 32.75 33.1 32.52 32.77 426000 32.77 up down incorrect
PCEF.US Invesco Exchange 20260325 0 18.97 19.04 18.9241 18.995 63154 18.8716 up down incorrect
PCY.US Invesco Exchange 20260325 0 21.04 21.09 20.72 21.02 266500 20.9192 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260325 0 43.44 43.5 43.19 43.32 15500 43.32 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260325 0 59.25 59.25 58.3 58.61 13900 58.61 down down correct
PEXL.US Pacer Funds Trust 20260325 0 59.77 59.77 59.77 59.77 100 59.77
PFFA.US ETFis Series Trust I 20260325 0 20.53 20.68 20.51 20.58 1295664 20.4169 up up correct
PFFD.US Global X U.S. Preferred ETF 20260325 0 18.56 18.665 18.56 18.59 485736 18.3921 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260325 0 7.87 7.87 7.8493 7.8493 627 7.8092 down down correct
PFFR.US ETFis Series Trust I 20260325 0 17.45 17.5 17.25 17.5 43196 17.3797 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260325 0 21.99 22.05 21.98 22.04 38400 21.779 up up correct
PFIG.US Invesco Exchange 20260325 0 24 24 23.939 23.97 5945 23.8845 down down correct
PFIX.US Simplify Exchange Traded Funds 20260325 0 46.36 47.41 45.5 46.93 1214900 46.7256 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260325 0 19.51 19.51 19.46 19.48 118400 19.3106 down down correct
PFUT.US Putnam Sustainable Future ETF 20260325 0 23.963 23.963 23.963 23.963 100 23.963
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260325 0 17.65 17.785 17.65 17.73 302203 17.5519 up up correct
PGF.US Invesco Financial Preferred ETF 20260325 0 13.86 13.9299 13.86 13.895 107719 13.8284 up up correct
PGHY.US Invesco Exchange 20260325 0 19.59 19.59 19.4501 19.52 23919 19.4094 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260325 0 41.14 41.228 40.903 40.96 14800 40.96 down down correct
PGX.US Invesco Preferred ETF 20260325 0 11.04 11.05 11.0101 11.03 2229796 10.9716 down down correct
PHB.US Invesco Exchange 20260325 0 17.97 18.0099 17.945 17.96 39041 17.96 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260325 0 37.89 37.93 37.85 37.85 2600 37.85 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260325 0 34.86 34.915 34.83 34.84 68512 34.4171 down down correct
PHYS.US Sprott Physical Gold Trust 20260325 0 34.53 34.6 33.92 34.29 7605500 34.29 down down correct
PICB.US Invesco Exchange 20260325 0 23.27 23.31 23.22 23.22 72440 23.1585 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260325 0 94.695 94.695 94.695 94.695 100 93.9615
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260325 0 9.66 10.42 9.66 10.2 131374 10.2 up up correct
PIN.US Invesco India ETF 20260325 0 20.8199 20.82 20.68 20.79 54574 20.79 down down correct
PINK.US Simplify Exchange Traded Funds 20260325 0 33.22 33.51 33.03 33.277 61700 33.227 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260325 0 100.7 102.77 100.7 102.03 23100 102.03 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260325 0 99.05 99.43 97.47 98.55 27300 98.55 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260325 0 34.181 34.181 34.181 34.181 100 34.181
PLTM.US GraniteShares Platinum Trust 20260325 0 18.77 18.945 18.47 18.57 295509 18.57 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260325 0 170.64 171.92 170.51 171.36 177900 171.36 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260325 0 177.68 178.98 174.5 175.44 263600 175.44 down down correct
PQDI.US Principal Exchange 20260325 0 19.3 19.34 19.3 19.305 2400 19.1189 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260325 0 18.89 18.9151 18.885 18.905 121766 18.7372 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260325 0 47.75 47.9 47.45 47.7 342100 47.7 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260325 0 101.26 102.05 99.8 100.67 348500 100.67 down down correct
PSIL.US PSIL 20260325 0 16.2 17.06 16.2 16.846 4000 16.846 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260325 0 31.22 31.38 31.21 31.29 147457 30.9299 up down incorrect
PSLV.US Sprott Physical Silver Trust 20260325 0 23.64 23.81 23.11 23.35 8692200 23.35 down up incorrect
PSP.US Invesco Exchange 20260325 0 56.36 57.12 56 56.45 116600 56.45 up down incorrect
PSQ.US ProShares Trust 20260325 0 31.56 31.76 31.45 31.64 10847000 31.64 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260325 0 92.02 92.16 91.73 91.73 2100 91.73 down up incorrect
PST.US ProShares UltraShort 7 20260325 0 22.58 22.59 22.49 22.49 11600 22.49 down up incorrect
PTBD.US Pacer Funds Trust 20260325 0 18.93 18.94 18.895 18.91 59300 18.7552 down down correct
PTEST.US X 20260325 0 24.97 24.97 24.97 24.97 23810 24.97
PTIN.US Pacer Trendpilot International ETF 20260325 0 32.78 32.91 32.635 32.695 6400 32.695 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260325 0 49.66 49.66 49.65 49.65 2167586 49.3054 down down correct
PUTW.US WisdomTree Trust 20260325 0 32.585 32.64 32.39 32.56 58514 32.2368 down down correct
PVI.US Invesco Exchange 20260325 0 24.835 24.9099 24.8 24.8448 2014 24.8067 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260325 0 130.33 130.63 129.29 129.91 26700 129.91 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260325 0 69.5 69.72 69.12 69.28 75600 69.28 down down correct
PWZ.US Invesco Exchange 20260325 0 23.77 23.78 23.71 23.76 356616 23.6843 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260325 0 38.1 38.86 38.1 38.81 29600 38.81 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260325 0 69.56 69.7 69.08 69.33 48100 69.33 down down correct
PXH.US Invesco Exchange 20260325 0 26.65 26.81 26.6 26.73 158200 26.73 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260325 0 41.66 42.07 41.66 41.74 89800 41.74 up up correct
PZA.US Invesco Exchange 20260325 0 22.9 22.9 22.825 22.85 1711280 22.7795 down down correct
PZT.US Invesco Exchange 20260325 0 22.13 22.13 21.92 21.9708 58700 21.9018 down down correct
QAI.US IQ Hedge Multi 20260325 0 34.14 34.21 34.1 34.15 37800 34.15 up up correct
QARP.US DBX ETF Trust 20260325 0 59.3 59.426 59.3 59.426 900 59.426 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260325 0 79.91 80.02 79.85 79.85 3200 79.85 down down correct
QDF.US FlexShares Trust 20260325 0 79.88 79.89 79.51 79.65 12800 79.65 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260325 0 36.48 36.6557 36.48 36.6557 1621 36.5634 up up correct
QDPL.US Pacer Funds Trust 20260325 0 40.83 40.95 40.57 40.95 124108 40.6328 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260325 0 92.6 92.91 92.29 92.5129 14876 92.5129 down down correct
QEMM.US SPDR Index Shares Funds 20260325 0 69.6 69.82 69.56 69.5847 2185 69.5847 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260325 0 107.75 108.055 106.71 107.27 130218 107.27 down down correct
QID.US ProShares UltraShort QQQ 20260325 0 21.86 22.12 21.68 21.96 16134000 21.96 up up correct
QINT.US American Century Quality Diversified International ETF 20260325 0 64.81 65.09 64.59 64.851 10253 64.851 up up correct
QLD.US ProShares Ultra QQQ 20260325 0 63.76 64.24 63.02 63.43 3108400 63.43 down down correct
QLTA.US iShares Aaa 20260325 0 47.57 47.59 47.47 47.48 333500 47.1135 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260325 0 71.82 71.87 71.433 71.499 101200 71.499 down down correct
QLVD.US FlexShares Developed Markets ex 20260325 0 32.448 32.448 32.448 32.448 100 32.448
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260325 0 29.887 29.887 29.887 29.887 100 29.887
QPX.US AdvisorShares Q Dynamic Growth ETF 20260325 0 42.63 42.69 42.63 42.69 1600 42.69 up down incorrect
QQH.US HCM Defender 100 Index ETF 20260325 0 71.33 71.6 71.2 71.27 40900 71.27 down up incorrect
QQQE.US Direxion NASDAQ 20260325 0 99.9 100.21 98.9 99.5 418400 99.5 down up incorrect
QRFT.US QRAFT AI 20260325 0 60.35 60.367 60.21 60.21 300 60.159 down up incorrect
QTUM.US Defiance Quantum ETF 20260325 0 112 112.62 110.955 111.62 153678 111.62 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260325 0 53.34 53.369 53.34 53.369 100 53.369 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260325 0 172.155 172.87 171.925 172.4 12652 172.4 up up correct
QVML.US Invesco Exchange 20260325 0 38.75 38.8 38.645 38.645 10000 38.645 down down correct
QVMM.US Invesco Exchange 20260325 0 31.88 32.025 31.84 32.025 1900 32.025 up up correct
QVMS.US Invesco Exchange 20260325 0 29.41 29.438 29.41 29.438 500 29.438 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260325 0 143.24 143.24 142.741 142.986 1000 142.986 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260325 0 39.98 40.08 39.81 40 200162 40 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260325 0 41.74 41.8 41.71 41.8 1787 41.6091 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260325 0 75.39 75.39 75.34 75.3677 91308 74.8441 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260325 0 19.595 19.8 19.57 19.57 20600 19.57 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260325 0 55.25 55.49 55.2 55.38 14800 55.38 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260325 0 35.42 35.42 35.36 35.36 200 35.36 down down correct
RECS.US Columbia ETF Trust I 20260325 0 39.3 39.469 39.03 39.13 1112400 39.13 down down correct
REET.US iShares Global REIT ETF 20260325 0 25.24 25.24 24.97 25.09 3476300 25.09 down down correct
REK.US ProShares Short Real Estate 20260325 0 17.21 17.27 17.1 17.22 10429 17.22 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260325 0 7.37 7.52 6.97 7.32 750100 7.32 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260325 0 28.65 28.76 28.5 28.574 16400 28.574 down down correct
REW.US ProShares UltraShort Technology 20260325 0 11.77 11.97 11.75 11.93 18600 11.93 up up correct
REZ.US iShares Trust 20260325 0 83.26 83.5 82.71 82.94 30900 82.94 down down correct
RFCI.US ALPS ETF Trust 20260325 0 22.34 22.34 22.34 22.34 106 22.2594
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260325 0 62.84 63.0338 62.84 63.0338 771 63.0022 up up correct
RFFC.US RiverFront Dynamic US Flex 20260325 0 67.01 67.01 66.989 66.989 200 66.989 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260325 0 56.42 56.48 55.87 56.25 7100 56.25 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260325 0 129.55 129.55 128.61 129.18 3100 129.18 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260325 0 59.03 59.0799 58.09 58.55 137813 58.55 down down correct
RHRX.US Starboard Investment Trust 20260325 0 19.11 19.19 19.08 19.112 10400 19.112 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260325 0 29.18 29.31 28.9 29.27 157228 29.27 up up correct
RHTX.US Starboard Investment Trust 20260325 0 18.584 18.584 18.584 18.584 100 18.584
RIET.US Hoya Capital High Dividend Yield ETF 20260325 0 8.97 9.03 8.955 8.98 50400 8.9009 up up correct
RIGS.US RiverFront Strategic Income Fund 20260325 0 22.86 22.86 22.79 22.8454 3258 22.747 down down correct
RINF.US ProShares Inflation Expectations ETF 20260325 0 31.755 31.89 31.75 31.8681 19907 31.8681 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260325 0 28.93 28.946 28.8 28.946 3000 28.8736 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260325 0 36.4 36.4 36.17 36.24 19500 35.8827 down down correct
RLY.US SSGA Active Trust 20260325 0 35.68 35.84 35.64 35.8 218800 35.765 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260325 0 31.17 31.298 31.038 31.124 8600 31.124 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260325 0 71.4 71.62 70.43 71.07 519900 71.07 down down correct
RODM.US Lattice Strategies Trust 20260325 0 39.05 39.14 38.87 39.035 71920 39.035 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260325 0 103.44 106.3 103.44 105.39 15500 105.39 up up correct
ROM.US ProShares Trust 20260325 0 84.32 84.73 82.93 83.43 22500 83.43 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260325 0 48.54 48.643 48.54 48.643 600 48.643 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260325 0 59.67 59.67 59.235 59.49 28560 59.49 down down correct
RPAR.US RPAR Risk Parity ETF 20260325 0 22.15 22.22 22.13 22.17 21825 22.1548 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260325 0 48.51 48.75 48.06 48.29 413300 48.29 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260325 0 106.84 107.38 106.58 107.03 35900 107.03 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260325 0 193.46 194.15 191.34 192.85 14017300 192.85 down down correct
RSPE.US Invesco Exchange 20260325 0 29.54 29.58 29.5 29.57 98800 29.57 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260325 0 38.2299 38.42 37.86 38.41 18513 38.41 up up correct
RVNU.US DBX ETF Trust 20260325 0 24.55 24.58 24.43 24.495 27908 24.3436 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260325 0 50.48 50.71 49.78 50.58 98900 50.58 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260325 0 128.75 128.92 127.09 128.2 11300 128.2 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260325 0 115.67 116.01 114.79 115.35 105300 115.35 down up incorrect
RWM.US ProShares Short Russell2000 20260325 0 16 16.15 15.92 15.99 29800000 15.99 down up incorrect
RWO.US SPDR Index Shares Funds 20260325 0 45.9 45.98 45.42 45.69 28600 45.69 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260325 0 100.64 100.83 99.79 100.1 699000 100.1 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260325 0 27.04 27.06 26.88 27.01 10500 27.01 down down correct
RXD.US ProShares UltraShort Health Care 20260325 0 10.16 10.21 10.16 10.18 2200 10.18 up up correct
RXI.US iShares Trust 20260325 0 190.07 190.07 187.7 188.67 3000 188.67 down down correct
RXL.US ProShares Ultra Health Care 20260325 0 45.5 45.85 45.39 45.68 4600 45.68 up up correct
RYJ.US Invesco Raymond James SB 20260325 0 73.76 73.86 73.72 73.7322 1043 73.7322 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260325 0 57.33 57.4 57.1 57.2 1200 57.2 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260325 0 125.08 125.51 123.73 125.24 2800 125.24 up up correct
SAA.US ProShares Trust 20260325 0 27.27 27.34 27.23 27.32 2800 27.32 up down incorrect
SAEF.US Schwab Strategic Trust 20260325 0 27.53 27.87 27.45 27.813 2200 27.813 up down incorrect
SBB.US ProShares Short SmallCap600 20260325 0 13.09 13.22 13.08 13.16 22200 13.16 up down incorrect
SBIO.US ALPS ETF Trust 20260325 0 48.66 50.5 48.66 49.996 80400 49.996 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260325 0 16.35 16.725 16.22 16.606 38222 16.606 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260325 0 48.859 48.859 48.859 48.859 100 48.859
SCHA.US Schwab U.S. Small 20260325 0 29.45 29.61 29.18 29.48 2909600 29.48 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260325 0 25.43 25.52 25.26 25.37 10703600 25.37 down down correct
SCHC.US Schwab Strategic Trust 20260325 0 46.84 46.9 46.41 46.63 466100 46.63 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260325 0 30.49 30.64 30.38 30.54 27249800 30.54 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260325 0 33.06 33.25 32.92 33.13 1717700 33.13 up down incorrect
SCHF.US Schwab Strategic Trust 20260325 0 24.81 24.88 24.6 24.75 10593200 24.75 down up incorrect
SCHG.US Schwab Strategic Trust 20260325 0 29.67 29.83 29.44 29.54 19024100 29.54 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260325 0 21.36 21.42 21.18 21.26 15217700 21.26 down up incorrect
SCHI.US Schwab 5 20260325 0 22.67 22.69 22.63 22.65 2833040 22.4629 down up incorrect
SCHJ.US Schwab 1 20260325 0 24.7 24.7 24.663 24.675 79700 24.4936 down up incorrect
SCHK.US Schwab 1000 ETF 20260325 0 31.73 31.83 31.515 31.64 1349600 31.64 down up incorrect
SCHM.US Schwab U.S. Mid 20260325 0 31.41 31.54 31.04 31.37 1088500 31.37 down down correct
SCHO.US Schwab Short 20260325 0 24.23 24.23 24.21 24.22 2301255 24.0706 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260325 0 26.55 26.55 26.5001 26.55 3352493 26.4281
SCHQ.US Schwab Long 20260325 0 31.43 31.4699 31.35 31.45 883226 31.2045 up up correct
SCHR.US Schwab Strategic Trust 20260325 0 24.85 24.88 24.8207 24.86 2453921 24.7006 up up correct
SCHV.US Schwab Strategic Trust 20260325 0 30.66 30.75 30.48 30.64 3209700 30.64 down down correct
SCHX.US Schwab U.S. Large 20260325 0 25.97 26.06 25.8 25.9 20375100 25.9 down down correct
SCHY.US Schwab Strategic Trust 20260325 0 31.21 31.275 31.025 31.18 1017100 31.18 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260325 0 23.19 23.21 23.1501 23.19 2730124 23.0332
SCJ.US iShares MSCI Japan Small 20260325 0 98.08 98.18 97.3 97.65 32300 97.65 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260325 0 8.69 8.72 8.26 8.39 29021500 8.39 down down correct
SCRD.US SCRD 20260325 0 41.34 41.34 41.27 41.2906 550 40.9263 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260325 0 26.2 26.51 26.12 26.42 264696 26.42 up up correct
SDD.US ProShares UltraShort SmallCap600 20260325 0 11.39 11.56 11.39 11.45 1400 11.45 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260325 0 31.91 32.1 31.79 31.9701 10884 31.8293 up up correct
SDIV.US Global X SuperDividend ETF 20260325 0 24.85 25.035 24.78 24.93 426321 24.7424 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260325 0 64.56 64.86 64.43 64.66 18100 64.66 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260325 0 34.72 35.63 34.37 35.07 9575800 35.07 up up correct
SDP.US ProShares UltraShort Utilities 20260325 0 10.85 10.94 10.77 10.94 19900 10.94 up up correct
SDS.US ProShares UltraShort S&P500 20260325 0 73.52 74.51 73 73.94 2821000 73.94 up up correct
SDY.US SPDR S&P Dividend ETF 20260325 0 145.82 146.28 144.69 145.43 281700 145.43 down down correct
SEF.US ProShares Short Financials 20260325 0 33.86 34.22 33.675 34.06 35960 34.06 up up correct
SEIX.US Virtus ETF Trust II 20260325 0 23.07 23.07 23.05 23.07 27100 22.9358
SENT.US AdvisorShares Trust 20260325 0 0.735 0.74 0.73 0.73 1152100 0.73 down down correct
SFY.US Tidal ETF Trust 20260325 0 127.04 127.4 126.25 126.63 16300 126.63 down down correct
SFYF.US SoFi Social 50 ETF 20260325 0 52.09 52.49 51.9 51.934 2300 51.934 down down correct
SGDJ.US Sprott Funds Trust 20260325 0 82.5 83.31 81.39 82.36 44800 82.36 down down correct
SGDM.US Sprott Gold Miners ETF 20260325 0 72.21 72.53 70.585 71.15 72800 71.15 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260325 0 43.52 43.61 42.75 43.16 4947500 43.16 down up incorrect
SGOV.US iShares Trust 20260325 0 100.61 100.62 100.6 100.61 15235800 100.3171
SH.US ProShares Short S&P500 20260325 0 37.44 37.7 37.31 37.55 13546000 37.55 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260325 0 129.69 129.72 129.339 129.339 2800 129.339 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260325 0 47.83 47.88 47.78 47.84 203497 47.6292 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260325 0 46.689 46.689 46.689 46.689 100 46.689
SHYG.US iShares Trust 20260325 0 42.23 42.285 42.19 42.22 1108765 41.7271 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260325 0 44.28 44.45 44.26 44.36 90998 43.8422 up up correct
SIFI.US Harbor Scientific Alpha Income 20260325 0 43.23 43.23 43.23 43.23 31 42.8713
SIHY.US Harbor ETF Trust 20260325 0 44.75 44.79 44.72 44.74 2500 44.2873 down down correct
SIJ.US ProShares UltraShort Industrials 20260325 0 9.87 9.98 9.845 9.94 8565 9.94 up up correct
SIL.US Global X Silver Miners ETF 20260325 0 87.92 87.98 84.69 85.38 1581000 85.38 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260325 0 29.48 29.49 28.31 28.57 6089124 28.57 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260325 0 43.008 43.008 43.008 43.008 100 43.008
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260325 0 69.37 69.75 67.75 68.49 1724500 68.49 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260325 0 52.06 52.145 52.027 52.027 3500 51.8113 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260325 0 42.18 42.18 42.025 42.09 3700 41.9316 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260325 0 37.531 37.531 37.531 37.531 100 37.3967
SIXS.US 6 Meridian Small Cap Equity ETF 20260325 0 51.65 51.8 51.65 51.8 800 51.6614 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260325 0 160.12 160.75 159.64 160.57 53900 160.57 up up correct
SJB.US ProShares Trust 20260325 0 15.52 15.54 15.5 15.52 246900 15.52
SJNK.US SPDR Series Trust 20260325 0 24.95 24.98 24.92 24.95 6421830 24.6579
SKF.US ProShares UltraShort Financials 20260325 0 30.63 31.26 30.24 30.92 33500 30.92 up up correct
SLV.US iShares Silver Trust 20260325 0 66.04 66.4 64.48 65.21 38165900 65.21 down down correct
SLX.US VanEck Vectors Steel ETF 20260325 0 91.04 91.04 89.95 89.98 38400 89.98 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260325 0 97.37 97.68 96.5 97.41 136000 97.41 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260325 0 94.84 95.22 93.76 95.08 892400 95.08 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260325 0 10.88 11.139 10.88 11.1235 2892 11.1235 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260325 0 3.6 3.6 3.55 3.5709 1448 3.503 down down correct
SMLF.US iShares MSCI USA Small 20260325 0 76.35 76.63 75.435 76.19 137600 76.19 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260325 0 19.08 19.115 18.98 19.069 2500 19.069 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260325 0 138.41 138.41 137.14 137.4 4700 137.4 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260325 0 50.42 50.42 50.39 50.405 99545 50.1756 down down correct
SMN.US ProShares Trust 20260325 0 11.1565 11.16 10.83 10.8429 4194 10.8429 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260325 0 137.22 138.43 137.22 138.14 800 138.14 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260325 0 60.19 60.405 59.81 60.05 824935 60.05 down down correct
SOXL.US Direxion Shares ETF Trust 20260325 0 56.64 58.25 55.59 57.04 84440300 57.04 up up correct
SOXS.US Direxion Shares ETF Trust 20260325 0 36.32 37.06 35.23 36.02 46756485 41.18 down down correct
SOYB.US Teucrium Soybean 20260325 0 24.13 24.35 24.13 24.35 55886 24.35 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260325 0 25.58 25.59 25.52 25.56 3468178 25.3865 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260325 0 29.03 29.03 28.95 28.96 962200 28.7158 down down correct
SPCX.US Collaborative Investment Series Trust 20260325 0 22.02 22.03 21.85 21.85 1300 21.85 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260325 0 37.08 37.08 36.9 36.9 2700 36.8 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260325 0 9.81 9.889 9.78 9.85 114475300 9.85 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260325 0 37.21 37.3 37.06 37.2319 12805 37.0328 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260325 0 45.79 45.89 45.38 45.62 4271700 45.62 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260325 0 47.03 47.35 46.89 47.15 2637100 47.15 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20260325 0 50.98 51.09 50.63 50.89 48800 50.89 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260325 0 9 9.03 8.9701 8.9865 21419 8.8886 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260325 0 76.21 76.64 75.85 76.2 139200 76.2 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260325 0 109.55 110.16 108.2 109 236600 109 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260325 0 119.57 120.33 118.37 119.18 340100 119.18 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260325 0 49.16 49.28 48.82 49.06 733618 48.8561 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260325 0 76.73 76.8 76.09 76.48 2258900 76.48 down down correct
SPHY.US SPDR Series Trust 20260325 0 23.29 23.32 23.26 23.28 4396200 23.0077 down down correct
SPIB.US SPDR Series Trust 20260325 0 33.51 33.51 33.445 33.47 7708563 33.224 down down correct
SPIP.US SPDR Series Trust 20260325 0 25.96 25.98 25.92 25.97 327800 25.7012 up up correct
SPLB.US SPDR Series Trust 20260325 0 22.28 22.285 22.17 22.18 10999780 21.9792 down down correct
SPLV.US Invesco Exchange 20260325 0 72.79 72.98 72.11 72.54 2909929 72.4072 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260325 0 22.33 22.34 22.29 22.32 758000 22.1803 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260325 0 59.94 60.13 59.125 59.82 3036531 59.82 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260325 0 115.39 115.975 114.64 115.32 1871646 115.32 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260325 0 15.17 15.34 14.92 15.01 793500 15.01 down down correct
SPRE.US Tidal ETF Trust 20260325 0 19.6 19.66 19.48 19.51 74100 19.4482 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260325 0 30.04 30.04 29.97 30.01 6149264 29.8006 down down correct
SPSK.US Tidal ETF Trust 20260325 0 17.86 17.993 17.8 17.86 284300 17.8087
SPSM.US SPDR Series Trust 20260325 0 48.59 48.79 48.09 48.64 4144900 48.64 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260325 0 28.59 28.62 28.5601 28.6 3624393 28.4169 up up correct
SPTL.US SPDR Series Trust 20260325 0 26.27 26.315 26.205 26.3 8508364 26.1156 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260325 0 80.07 80.34 79.51 79.85 954150 79.85 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260325 0 29.12 29.125 29.1 29.11 5860097 28.9294 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260325 0 44.72 44.99 44.72 44.937 1300 44.3907 up up correct
SPUS.US Tidal ETF Trust 20260325 0 48.93 49.065 48.65 48.8 484300 48.7762 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260325 0 170.59 171.12 167.88 169.05 92982 169.05 down down correct
SPVM.US Invesco Exchange 20260325 0 69.06 69.06 68.7695 68.7695 7253 68.7695 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260325 0 59.98 60.305 59.98 60.1216 12577 60.1216 up up correct
SPXE.US ProShares S&P 500 ex 20260325 0 70.2 70.31 70.2 70.249 7200 70.249 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260325 0 193.26 195.21 189.48 191.66 2634100 191.66 down down correct
SPXN.US ProShares S&P 500 ex 20260325 0 71.752 71.752 71.752 71.752 200 71.752
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260325 0 39.16 39.9699 38.74 39.5 14999050 39.5 up up correct
SPXT.US ProShares S&P 500 ex 20260325 0 101.91 102.01 101.74 101.7423 2017 101.7423 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260325 0 54.92 56.05 54.33 55.4 7908300 55.4 up up correct
SPXV.US ProShares S&P 500 ex 20260325 0 71.9 71.9 71.69 71.817 600 71.817 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260325 0 658.67 660.89 654.24 656.82 90653800 656.82 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260325 0 40.1 40.1 39.94 39.946 5900 39.846 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260325 0 45.04 45.23 44.76 45 1612500 45 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260325 0 100.06 100.52 99.45 99.71 4105300 99.71 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260325 0 56.74 56.93 56.32 56.59 5827700 56.59 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260325 0 53.79 53.9 53.4 53.6 210696 53.6 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260325 0 40.16 40.25 40.1401 40.23 4457947 39.7615 up up correct
SRS.US ProShares Trust 20260325 0 48.16 49.38 48.16 49 17300 49 up up correct
SRTY.US ProShares Trust 20260325 0 38.33 39.4 37.73 38.3 1170700 38.3 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260325 0 31.36 31.42 31.08 31.135 102134 31.135 down down correct
SSG.US ProShares UltraShort Semiconductors 20260325 0 28.62 28.62 27.63 28.22 83214 28.22 down down correct
SSO.US ProShares Ultra S&P500 20260325 0 53.34 53.7 52.64 53.04 3281900 53.04 down down correct
SSPY.US Syntax ETF Trust 20260325 0 88.836 88.836 88.836 88.836 200 88.836
STIP.US iShares 0 20260325 0 103.03 103.065 102.97 103.05 1656592 102.2725 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260325 0 34.1 34.28 33.92 34.196 1100 34.196 up up correct
STPZ.US PIMCO 1 20260325 0 53.87 53.885 53.843 53.885 41645 53.4009 up up correct
SUB.US iShares Short 20260325 0 106.43 106.48 106.4129 106.47 641999 106.0186 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260325 0 133.99 134.38 132.97 133.39 23800 133.39 down down correct
SVOL.US Simplify Volatility Premium ETF 20260325 0 15.86 15.97 15.78 15.91 502400 15.3572 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260325 0 31.3401 31.49 31.33 31.3893 18094 31.1438 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260325 0 30.216 30.216 30.216 30.216 100 30.216
SZK.US ProShares UltraShort Consumer Goods 20260325 0 11.53 11.66 11.53 11.56 7800 11.56 up down incorrect
SZNE.US Pacer Funds Trust 20260325 0 35.98 36.064 35.98 36.064 1200 36.064 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20260325 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20260325 0 42.76 42.8265 42.66 42.725 57715 42.4075 down up incorrect
TAGS.US Teucrium Commodity Trust 20260325 0 24.9 25.2 24.78 25.18 29613 25.18 up down incorrect
TAN.US Invesco Exchange 20260325 0 56.3 57.4 56 56.99 1228614 56.99 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260325 0 49.92 49.94 49.8155 49.915 47934 49.7482 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260325 0 24.24 24.29 24.19 24.23 117900 24.23 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260325 0 35.02 35.23 34.88 34.88 536600 34.88 down down correct
TBUX.US T. Rowe Price Exchange 20260325 0 49.87 49.88 49.87 49.875 148600 49.526 up up correct
TBX.US ProShares Trust 20260325 0 28.09 28.12 28.08 28.08 4400 28.08 down down correct
TCHP.US T. Rowe Price Exchange 20260325 0 44.83 45.047 44.55 44.64 117100 44.64 down down correct
TDSA.US Exchange Listed Funds Trust 20260325 0 0.422 0.426 0.414 0.418 2468850 0.418 down down correct
TDSB.US Exchange Listed Funds Trust 20260325 0 24.27 24.36 24.27 24.321 1800 24.1455 up up correct
TDSC.US Exchange Listed Funds Trust 20260325 0 26 26.031 25.971 25.971 1000 25.9155 down down correct
TDTF.US FlexShares iBoxx 5 20260325 0 24.03 24.04 24 24.04 58679 23.8446 up down incorrect
TDTT.US FlexShares Trust 20260325 0 24.15 24.165 24.14 24.16 138348 23.9741 up down incorrect
TDVG.US T. Rowe Price Exchange 20260325 0 44.89 45.06 44.61 44.8 45800 44.6586 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260325 0 56.1 56.415 56.005 56.08 11890 56.08 down up incorrect
TECL.US Direxion Shares ETF Trust 20260325 0 96.31 97.87 94.39 95.34 1526300 95.34 down up incorrect
TECS.US Direxion Shares ETF Trust 20260325 0 19.07 19.5 18.77 19.29 2254800 19.29 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260325 0 45.215 45.28 45.08 45.25 6900 45.1101 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260325 0 45.14 45.2 45.12 45.195 750337 44.9289 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260325 0 50.61 50.61 50.6 50.6 1315600 50.2946 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260325 0 41.48 41.48 41.11 41.147 4600 41.147 down down correct
THD.US iShares MSCI Thailand ETF 20260325 0 67.8 67.98 67.06 67.31 108600 67.31 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260325 0 61.82 61.82 60.44 60.876 18300 60.876 down down correct
TINT.US ProShares Trust 20260325 0 36.25 36.25 36.054 36.054 500 36.054 down down correct
TINY.US ProShares Trust 20260325 0 67 67 64.578 64.578 900 64.578 down down correct
TIP.US iShares TIPS Bond ETF 20260325 0 110.11 110.17 109.93 110.16 4294500 109.6062 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260325 0 19.121 19.14 19.11 19.13 166285 18.9471 up up correct
TIPZ.US PIMCO ETF Trust 20260325 0 52.99 53.0423 52.98 53.028 41358 52.3746 up up correct
TLH.US iShares Trust 20260325 0 100.58 100.7 100.32 100.66 3531204 99.9086 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260325 0 93.85 93.86 93.55 93.59 4300 93.59 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260325 0 67.68 68.06 67.58 67.63 2900 67.63 down down correct
TMF.US Direxion Shares ETF Trust 20260325 0 36.22 36.36 35.88 36.28 5881000 36.28 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260325 0 37.23 37.59 37.09 37.14 1070500 37.14 down down correct
TNA.US Direxion Shares ETF Trust 20260325 0 46.53 47.25 45.35 46.58 11591600 46.58 up up correct
TOK.US iShares MSCI Kokusai ETF 20260325 0 134.41 134.54 134.09 134.09 600 134.09 down down correct
TOLZ.US ProShares Trust 20260325 0 59.91 59.91 59.68 59.68 3309 59.68 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260325 0 39.69 39.725 39.655 39.7 370962 39.3691 up up correct
TOTR.US T. Rowe Price Exchange 20260325 0 40.37 40.37 40.358 40.358 900 40.0181 down down correct
TPAY.US Managed Portfolio Series 20260325 0 48.34 48.45 48.27 48.31 3000 47.8893 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260325 0 41.19 41.343 41.07 41.238 13400 41.1447 up up correct
TPIF.US Timothy Plan International ETF 20260325 0 35.76 35.83 35.6 35.75 10800 35.5248 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260325 0 29.31 29.31 28.3 28.7636 20929 28.7636 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260325 0 42.95 42.95 42.4413 42.7108 14767 42.6649 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260325 0 43.33 43.33 42.85 43.17 204319 42.829 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260325 0 33.506 33.506 33.39 33.423 800 33.423 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260325 0 41.45 41.505 41.25 41.34 73800 41.34 down down correct
TTT.US ProShares Trust 20260325 0 67.07 67.48 66.84 66.89 15300 66.89 down down correct
TWM.US ProShares UltraShort Russell2000 20260325 0 30.19 30.74 29.88 30.2 732200 30.2 up up correct
TYD.US Direxion Daily 7 20260325 0 24.51 24.57 24.38 24.51 20600 24.51
TYO.US Direxion Daily 7 20260325 0 13.71 13.71 13.56 13.6 18379 13.6 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260325 0 6.78 6.97 6.66 6.77 206501200 6.77 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260325 0 22.33 22.57 22.18 22.245 13500 22.245 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260325 0 35.16 35.79 34.98 35.29 7300 35.29 up down incorrect
UBT.US ProShares Trust 20260325 0 16.3642 16.44 16.28 16.44 21665 16.44 up down incorrect
UCC.US ProShares Trust 20260325 0 44.34 44.34 43.81 43.9373 1106 43.9373 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260325 0 32.58 32.94 32.58 32.595 7300 32.595 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260325 0 37.95 40 37.79 39.46 11154600 39.46 up up correct
UCON.US First Trust Exchange 20260325 0 24.88 24.88 24.83 24.85 404825 24.6712 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260325 0 18.07 18.09 18.04 18.06 130700 18.06 down down correct
UDOW.US ProShares Trust 20260325 0 51.24 51.74 49.97 50.74 5356100 50.74 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260325 0 57.39 57.752 57.19 57.608 140600 57.608 up up correct
UGA.US United States Gasoline Fund LP 20260325 0 94.08 96.4 93.74 95.57 138700 95.57 up up correct
UGE.US ProShares Ultra Consumer Goods 20260325 0 18.3 18.3 17.79 18.22 117733 18.22 down up incorrect
UGL.US ProShares Trust II 20260325 0 58.7 58.93 56.61 57.71 4182200 57.71 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260325 0 46.91 46.95 46.87 46.915 158732 46.7368 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260325 0 68.08 68.15 67.8118 67.8118 1582 67.4418 down up incorrect
UJB.US ProShares Ultra High Yield 20260325 0 76.27 76.27 76.27 76.27 100 76.27
ULE.US ProShares Trust II 20260325 0 12.75 12.75 12.67 12.71 4900 12.71 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260325 0 40.46 40.46 40.44 40.44 29735 40.1751 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260325 0 95.83 95.83 95.3862 95.3862 566 95.2191 down down correct
UMDD.US ProShares UltraPro MidCap400 20260325 0 27.28 27.45 26.75 27.1023 6746 27.1023 down down correct
UMI.US USCF Midstream Energy Income Fund 20260325 0 58.97 59.23 58.72 59.071 17900 59.0387 up up correct
UNG.US United States Natural Gas Fund LP 20260325 0 11.63 11.93 11.58 11.86 5642800 11.86 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260325 0 7 7.12 6.98 7.11 100525 7.11 up up correct
UPRO.US ProShares UltraPro S&P500 20260325 0 101.41 102.43 99.43 100.52 2340000 100.52 down down correct
UPV.US ProShares Ultra FTSE Europe 20260325 0 85.1 85.1 84.44 84.66 1300 84.66 down down correct
UPW.US ProShares Ultra Utilities 20260325 0 24.32 24.535 24.1457 24.1457 3250 24.1457 down down correct
URA.US Global X Funds 20260325 0 49.64 50.14 48.73 48.95 3502900 48.95 down down correct
URE.US ProShares Ultra Real Estate 20260325 0 57.79 58.42 57.79 58.12 2000 58.12 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260325 0 63.26 64.355 62.301 62.68 510900 62.68 down down correct
URTH.US iShares MSCI World ETF 20260325 0 181.76 182.22 180.59 181.19 367757 181.19 down down correct
URTY.US ProShares Trust 20260325 0 54.35 55.12 52.94 54.37 474900 54.37 up up correct
USAI.US Pacer American Energy Independence ETF 20260325 0 47.98 48.24 47.88 48.065 12006 47.7337 up up correct
USCI.US United States Commodity Index Funds Trust 20260325 0 91.72 93.08 91.61 92.86 33100 92.86 up up correct
USD.US ProShares Ultra Semiconductors 20260325 0 51.89 53.25 51.55 52.16 645211 52.16 up up correct
USDU.US WisdomTree Trust 20260325 0 26.16 26.26 26.16 26.26 140900 26.26 up up correct
USFR.US WisdomTree Trust 20260325 0 50.46 50.47 50.46 50.46 4503907 50.1554
USL.US United States 12 Month Oil Fund LP 20260325 0 47.28 48.4 47.28 48.23 32600 48.23 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260325 0 40.3 40.3 40.21 40.238 200 40.238 down down correct
USO.US United States Oil Fund LP 20260325 0 109.29 114.25 109.02 113.39 41976300 113.39 up up correct
USRT.US iShares Core U.S. REIT ETF 20260325 0 59.05 59.14 58.58 58.74 541500 58.74 down down correct
USSG.US DBX ETF Trust 20260325 0 60.36 60.44 60 60.23 29100 60.23 down down correct
UST.US ProShares Ultra 7 20260325 0 42.81 42.89 42.81 42.89 2100 42.89 up up correct
USTB.US VictoryShares USAA Core Short 20260325 0 50.62 50.62 50.58 50.6 261382 50.3994 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260325 0 95.36 95.56 94.53 95.2059 33080 95.0064 down down correct
UTES.US ETFis Series Trust I 20260325 0 80.08 80.27 79.49 79.58 226820 79.58 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260325 0 47.63 48.07 46.82 46.94 54725 46.94 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260325 0 27.63 27.72 27.63 27.7 3161100 27.7 up down incorrect
UWM.US ProShares Ultra Russell2000 20260325 0 48.27 48.76 47.5 48.26 196800 48.26 down up incorrect
UXI.US ProShares Ultra Industrials 20260325 0 51.67 51.99 51.67 51.6768 770 51.6768 up down incorrect
UYG.US ProShares Ultra Financials 20260325 0 74.17 75.15 72.6 73.43 7000 73.43 down down correct
UYM.US ProShares Ultra Basic Materials 20260325 0 28.11 28.66 28.03 28.61 5500 28.61 up up correct
VALQ.US American Century ETF Trust 20260325 0 65.35 65.35 65.12 65.2072 4181 65.2072 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260325 0 221.35 222.61 219.37 222.54 70600 222.54 up up correct
VB.US Vanguard Small 20260325 0 266.26 267.55 263.295 266.09 931331 265.0927 down down correct
VBK.US Vanguard Small 20260325 0 309.75 311.52 306.34 309.25 202528 308.8967 down down correct
VBND.US ETF Series Solutions 20260325 0 43.37 43.4599 43.36 43.395 8939 43.2289 up up correct
VBR.US Vanguard Small 20260325 0 219.62 220.64 217.14 219.6 251236 218.344 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260325 0 14.2 14.4499 13.9945 14.0374 4793 14.0374 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260325 0 28.16 28.52 28.16 28.444 1600 28.444 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260325 0 366.07 367.96 362.17 364.55 24600 364.55 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260325 0 222.35 222.86 220.13 222.65 123200 222.65 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260325 0 170.49 172.35 170.49 171.44 558400 171.44 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260325 0 64.2 64.33 63.62 63.97 11955800 63.97 down down correct
VEGA.US AdvisorShares Trust 20260325 0 48.59 48.59 48.4563 48.4563 4948 48.4563 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260325 0 45.1 45.17 44.88 45.17 72249 45.17 up up correct
VEGN.US US Vegan Climate ETF 20260325 0 58.17 58.17 57.68 57.77 10900 57.77 down down correct
VEU.US Vanguard FTSE All 20260325 0 75.25 75.59 74.78 75.2 3003300 75.2 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260325 0 121.3 122.15 119.76 120.7 697900 120.7 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260325 0 82.03 82.18 81.28 81.76 4428400 81.76 down down correct
VGT.US Vanguard World Fund 20260325 0 719 722.6 714.215 716.46 2543920 89.5575 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260325 0 270.31 272.09 269.79 271.52 138200 271.52 up up correct
VIDI.US ETF Series Solutions 20260325 0 35.91 36.05 35.72 35.8 17000 35.8 down down correct
VIG.US Vanguard Specialized Funds 20260325 0 216.71 217.29 215.07 216.19 1581579 215.3493 down down correct
VIOG.US Vanguard S&P Small 20260325 0 125.7 125.78 125.01 125.47 6600 125.2368 down down correct
VIOO.US Vanguard Admiral Funds 20260325 0 115.49 115.83 114.48 115.61 172100 115.61 up up correct
VIOV.US Vanguard S&P Small 20260325 0 102.08 102.255 100.99 102.21 86612 102.21 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260325 0 320.6 320.87 317.53 319.37 70900 319.37 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260325 0 216.76 217.025 215.955 216.2 12858 216.2 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260325 0 48.98 49 48.98 49 327925 48.6243 up up correct
VNQ.US Vanguard Specialized Funds 20260325 0 88.34 88.57 87.43 87.84 5061200 87.84 down down correct
VNSE.US Natixis ETF Trust II 20260325 0 36.715 36.715 36.715 36.715 100 36.711
VO.US Vanguard Mid 20260325 0 291.97 293 289.09 290.84 3994820 72.4374 down down correct
VOE.US Vanguard Mid 20260325 0 185.87 186.5 184.44 185.26 282006 184.2562 down down correct
VOO.US Vanguard S&P 500 ETF 20260325 0 607.4 609.44 603.36 605.66 23288250 603.7538 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260325 0 417.0008 418.6108 414.3908 415.3308 1091002 69.2218 down down correct
VOOV.US Vanguard Admiral Funds 20260325 0 204.29 205.11 203.41 204.03 84300 204.03 down down correct
VOT.US Vanguard Mid 20260325 0 264.85 265.9199 261.37 263.52 194988 262.9981 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260325 0 182.22 183.5 180.91 181.77 148300 181.77 down down correct
VPC.US ETFis Series Trust I 20260325 0 14.81 14.94 14.797 14.928 10800 14.928 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260325 0 99.14 99.45 98.23 98.6 1502100 98.6 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260325 0 196.3 197.11 195.38 195.48 297500 195.48 down down correct
VRAI.US Virtus Real Asset Income ETF 20260325 0 26.785 26.785 26.75 26.778 800 26.778 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260325 0 24.05 24.06 24.01 24.05 244937 23.9601
VSLU.US ETF Opportunities Trust 20260325 0 42.19 42.319 42.08 42.134 38600 42.134 down down correct
VSS.US Vanguard FTSE All 20260325 0 146.46 146.73 145.42 145.97 117100 145.97 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260325 0 139.65 139.93 138.52 139.17 4334000 139.17 down down correct
VTEB.US Vanguard Tax 20260325 0 49.73 49.775 49.6901 49.73 7916681 49.4487
VTI.US Vanguard Index Funds 20260325 0 326 327.2 323.72 325.15 3625551 324.1343 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260325 0 198.24 198.6325 196.73 197.63 6667886 196.5435 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260325 0 445.99 448.15 442.8951 444.25 10395597 73.9601 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260325 0 63.49 63.665 63.3 63.446 10700 63.446 down up incorrect
VV.US Vanguard Large 20260325 0 303.55 304.565 301.49 302.56 254350 301.6816 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260325 0 54.36 54.6 54.06 54.34 9518500 54.34 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260325 0 208.5 209.55 206.29 208.39 550000 208.39 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260325 0 148.31 148.74 147.41 148.09 1806200 148.09 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260325 0 38.96 39.211 37.82 38.42 25700 38.42 down down correct
WBIF.US Absolute Shares Trust 20260325 0 31.485 31.535 31.475 31.522 3800 31.522 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260325 0 23.7 23.73 23.66 23.66 10618 23.6162 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260325 0 34.53 34.59 34.51 34.55 4500 34.55 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260325 0 33.79 33.905 33.79 33.9049 5289 33.5414 up up correct
WDIV.US SPDR Index Shares Funds 20260325 0 76.66 76.75 76.3 76.51 5700 76.51 down down correct
WEAT.US Teucrium Wheat 20260325 0 22.44 22.98 22.44 22.97 677700 22.97 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260325 0 18.23 18.7 17.61 18.03 473500 18.03 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260325 0 27.5 28.41 26.82 27.83 62900 27.83 up up correct
WIP.US SPDR FTSE International Government Inflation 20260325 0 39.77 39.81 39.3378 39.6 36101 39.1619 down down correct
WLTH.US WLTH 20260325 0 8.5 9.07 8.375 8.86 3075500 8.86 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260325 0 39.8879 39.8879 39.8879 39.8879 119 39.761
WTMF.US WisdomTree Managed Futures Strategy Fund 20260325 0 39.35 39.57 39.3 39.45 10900 39.45 up up correct
WWJD.US Inspire International ESG ETF 20260325 0 36.85 37.125 36.85 37.03 21600 37.03 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260325 0 265.61 268.5 265.21 266.59 236000 266.59 up up correct
XBI.US SPDR S&P Biotech ETF 20260325 0 121.24 125 121.1 123.92 11469100 123.92 up up correct
XCEM.US Columbia EM Core ex 20260325 0 41.3 41.531 41.099 41.24 168300 41.24 down down correct
XCLR.US Global X S&P 500® Collar 95 20260325 0 25.71 25.71 25.71 25.71 100 25.71
XDIV.US Metaurus Equity Component Trust 20260325 0 26.89 26.89 26.69 26.718 9300 26.718 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260325 0 117.6 118.77 117.14 118.09 58700 118.09 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260325 0 100.96 101.33 98.12 100.56 1820600 100.484 down down correct
XHE.US SPDR Series Trust 20260325 0 80.02 80.02 79.1 79.76 84600 79.76 down down correct
XHS.US SPDR Series Trust 20260325 0 102.39 102.39 101.55 101.71 32800 101.71 down down correct
XITK.US SPDR Series Trust 20260325 0 154.34 155.29 152.17 153.117 3500 153.117 down down correct
XLB.US Materials Select Sector SPDR Fund 20260325 0 49 49.45 48.67 49.41 15047100 49.41 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260325 0 111.88 112.53 110.84 111.44 6097800 111.44 down up incorrect
XLE.US The Select Sector SPDR Trust 20260325 0 60.32 61 60.26 60.57 42680736 60.57 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260325 0 49.59 49.95 48.99 49.34 40438800 49.34 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260325 0 55.14 55.42 54.9 55.02 6025000 55.02 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260325 0 165.86 166.32 164.32 165.1 12205600 165.1 down down correct
XLK.US Technology Select Sector SPDR Fund 20260325 0 137.29 138 136.28 136.76 13872400 136.76 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260325 0 81.43 81.63 80.51 81.51 17648200 81.51 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260325 0 40.46 40.58 40.09 40.27 9903600 40.27 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260325 0 58.55 58.75 58.388 58.441 46400 58.371 down up incorrect
XLU.US The Select Sector SPDR Trust 20260325 0 45.52 45.65 45.21 45.25 22297400 45.25 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260325 0 145.69 146.69 145.35 146.24 17743300 146.24 up down incorrect
XLY.US The Select Sector SPDR Trust 20260325 0 111.16 111.91 110.1 110.73 9412957 110.73 down up incorrect
XME.US SPDR Series Trust 20260325 0 109.04 109.76 107.18 107.9 2059600 107.9 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260325 0 103.58 104.2 102.43 103.81 232300 103.81 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260325 0 62.96 62.96 62.29 62.49 10300 62.49 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260325 0 149.74 150.08 148.29 149.54 431700 149.54 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260325 0 65.47 65.48 64.73 65.18 17400 65.18 down down correct
XNTK.US SPDR NYSE Technology ETF 20260325 0 264.4 265.35 262.31 263.64 27500 263.64 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260325 0 178.4 181.81 178 181.62 4400700 181.62 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260325 0 55.925 55.925 55.3748 55.3748 1395 55.3748 down down correct
XPH.US SPDR Series Trust 20260325 0 52.91 54.13 52.91 53.78 46600 53.78 up up correct
XPND.US First Trust Exchange 20260325 0 33.91 33.91 33.66 33.705 4200 33.695 down down correct
XPP.US ProShares Ultra FTSE China 50 20260325 0 22.48 22.562 22.42 22.4868 3897 22.4868 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260325 0 16.99 16.99 16.93 16.945 5900 16.7618 down down correct
XRT.US SPDR S&P Retail ETF 20260325 0 80.25 80.83 78.81 80.06 4370900 80.06 down down correct
XSD.US SPDR Series Trust 20260325 0 340.5 343.88 338.15 340.22 35800 340.22 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260325 0 47.13 47.13 46.86 46.95 11900 46.95 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260325 0 77.34 77.85 76.96 77.7 153200 77.7 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260325 0 40.65 40.98 40.53 40.66 159227 40.61 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260325 0 60.27 60.37 59.64 60.14 30700 60.14 down down correct
XSW.US SPDR S&P Software & Services ETF 20260325 0 146.37 147.57 142 143.89 128300 143.89 down down correct
XTL.US SPDR Series Trust 20260325 0 196.42 199.76 196.42 197.37 92300 197.37 up up correct
XTN.US SPDR S&P Transportation ETF 20260325 0 92.63 93.29 91.33 92.97 36400 92.97 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260325 0 22.562 22.562 22.562 22.562 100 22.562
XYLD.US Global X Funds 20260325 0 39.19 39.25 39.06 39.15 1057500 38.8079 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260325 0 26.46 26.56 26.442 26.445 6100 26.3318 down down correct
YANG.US Direxion Shares ETF Trust 20260325 0 29.27 29.68 28.85 29.12 1603800 29.12 down down correct
YCL.US ProShares Ultra Yen 20260325 0 18.28 18.315 18.195 18.23 22649 18.23 down down correct
YCS.US ProShares UltraShort Yen 20260325 0 53.18 53.52 53.18 53.42 17400 53.42 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260325 0 33.14 33.56 32.73 33.3 2277300 33.3 up up correct
YLD.US Principal Exchange 20260325 0 18.86 18.92 18.849 18.92 70777 18.6919 up up correct
YOLO.US AdvisorShares Trust 20260325 0 2.75 2.908 2.75 2.799 15600 2.799 up up correct
YXI.US ProShares Short FTSE China 50 20260325 0 21.6 21.6 21.6 21.6 100 21.6
YYY.US Amplify ETF Trust 20260325 0 11.1 11.21 11.1 11.2 473975 10.961 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260325 0 21.6 21.62 21.555 21.575 25900 21.575 down down correct
ZIG.US ETF Series Solutions 20260325 0 38.43 38.603 38.43 38.603 400 38.603 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260325 0 64.53 64.64 64.18 64.53 741900 63.7033
ZSL.US ProShares Trust II 20260325 0 24.62 25.83 24.28 25.26 9396900 25.26 up up correct
ZZZ.US TEST TICKER FOR UTP 20260325 0 27.3599 27.3599 27.2593 27.2593 177 27.2578 down down correct

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