CollectAI

close-nyse_etfs

2026/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260327 0 24.94 24.95 24.9 24.905 4200 24.7115 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260327 0 43.63 44.93 43.54 44.53 3120600 44.53 up up correct
ABEQ.US Absolute Core Strategy ETF 20260327 0 37.59 37.78 37.51 37.57 25200 37.57 down down correct
ACES.US ALPS Clean Energy ETF 20260327 0 33.02 33.55 32.83 33.24 45245 33.24 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260327 0 39.1 39.28 38.682 38.682 10300 38.682 down down correct
ACVF.US ETF Opportunities Trust 20260327 0 47 47.11 46.73 46.742 7100 46.742 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260327 0 17.345 17.44 17.27 17.433 311400 17.433 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260327 0 24.89 25.29 24.8095 24.86 25544 24.86 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260327 0 38.14 38.167 37.655 37.71 100200 37.71 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260327 0 35.21 35.41 34.972 34.972 20100 34.972 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260327 0 32.565 32.71 32.3 32.31 29200 32.31 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260327 0 98.34 98.6699 98.29 98.54 15511340 97.8788 up up correct
AGGY.US WisdomTree Trust 20260327 0 43.02 43.16 43.01 43.095 81602 42.9378 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260327 0 26.24 27 26.155 26.89 98400 26.89 up up correct
AGQ.US ProShares Trust II 20260327 0 97.25 108.09 96.38 103.43 5774700 103.43 up up correct
AGZ.US iShares Agency Bond ETF 20260327 0 109.26 109.5099 109.26 109.45 13489 108.7971 up up correct
AHYB.US American Century ETF Trust 20260327 0 45.54 45.56 45.54 45.557 1300 45.3079 up up correct
AIEQ.US AI Powered Equity ETF 20260327 0 42.75 42.75 42.16 42.194 4300 42.194 down down correct
ALTL.US Pacer Funds Trust 20260327 0 43.56 43.75 43.334 43.334 4191 43.334 down down correct
AMAX.US Starboard Investment Trust 20260327 0 7.65 7.71 7.65 7.69 92900 7.5389 up up correct
AMLP.US ALPS ETF Trust 20260327 0 54.02 54.2 53.36 53.48 2141700 53.48 down down correct
AMOM.US QRAFT AI 20260327 0 46.18 46.253 46.18 46.253 3200 46.253 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260327 0 22.147 22.147 22.147 22.147 100 22.147
AMZA.US InfraCap MLP ETF 20260327 0 47.4 47.84 46.59 46.73 88242 46.3709 down up incorrect
ANEW.US ProShares Trust 20260327 0 44.479 44.479 44.479 44.479 100 44.479
AOA.US iShares Trust 20260327 0 87.04 87.11 86.1392 86.3 204101 86.0325 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260327 0 39.5 39.51 39.315 39.349 289441 39.231 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260327 0 46.81 46.89 46.5999 46.65 199808 46.3458 down down correct
AOR.US iShares Trust 20260327 0 63.52 63.56 63.02 63.12 442684 62.8187 down down correct
ARB.US AltShares Trust 20260327 0 29.27 29.28 29.2 29.2 8200 29.2 down down correct
ARGT.US Global X Funds 20260327 0 87.57 89.59 87.15 87.42 87200 87.42 down down correct
ARKF.US ARK ETF Trust 20260327 0 37.18 37.2 36.24 36.37 241300 36.37 down down correct
ARKK.US ARK ETF Trust 20260327 0 66.68 66.68 64.4 64.63 13982520 64.63 down down correct
ARKW.US ARK Next Generation Internet ETF 20260327 0 118.405 118.405 115.26 115.74 160703 115.74 down down correct
ASEA.US Global X Funds 20260327 0 19.36 19.36 19.0101 19.11 21948 19.11 down down correct
ASHR.US DBX ETF Trust 20260327 0 32.25 32.25 31.96 32 4339000 32 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260327 0 39.95 40.17 39.91 39.95 10000 39.95
ATFV.US Alger 35 ETF 20260327 0 31.03 31.03 30.32 30.37 44200 30.37 down down correct
AUSF.US Global X Funds 20260327 0 48.26 48.26 47.6 47.79 64500 47.79 down down correct
AVDE.US American Century ETF Trust 20260327 0 82.46 83.02 81.885 82.12 1311100 82.12 down down correct
AVDV.US American Century ETF Trust 20260327 0 96.81 97.706 96.26 96.63 878500 96.63 down down correct
AVEM.US American Century ETF Trust 20260327 0 78.93 79.365 78.38 78.6 1265100 78.6 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260327 0 58.99 59.354 58.577 58.72 76200 58.72 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260327 0 41.08 41.235 41.07 41.17 1078000 41.0114 up up correct
AVIV.US Avantis International Large Cap 20260327 0 72.61 73.33 72.275 72.43 72300 72.43 down down correct
AVLV.US American Century ETF Trust 20260327 0 79.95 80.4 79.31 79.46 867500 79.46 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260327 0 45.55 45.58 45.39 45.431 25600 45.2875 down down correct
AVRE.US AVRE 20260327 0 43.26 43.5 43.12 43.12 61500 43.12 down down correct
AVSF.US American Century ETF Trust 20260327 0 46.52 46.62 46.52 46.59 101700 46.3983 up up correct
AVUS.US American Century ETF Trust 20260327 0 109.99 110.075 108.575 108.77 401500 108.77 down down correct
AVUV.US American Century ETF Trust 20260327 0 109.9 110.48 108.905 109.23 1329200 109.23 down down correct
AWAY.US ETFMG Travel Tech ETF 20260327 0 15.98 15.98 15.54 15.574 13400 15.574 down down correct
BAB.US Invesco Exchange 20260327 0 26.67 26.7076 26.582 26.68 52998 26.5904 up down incorrect
BAR.US GraniteShares Gold Trust 20260327 0 43.57 44.85 43.48 44.47 426826 44.47 up down incorrect
BATT.US Amplify ETF Trust 20260327 0 14.39 14.6 14.251 14.36 26100 14.36 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260327 0 40.89 41.15 39.46 39.57 30039 39.57 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260327 0 107.271 107.271 106.012 106.05 6800 106.05 down up incorrect
BBP.US ETFis Series Trust I 20260327 0 80.51 80.53 78.61 78.61 7300 78.61 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260327 0 73.845 73.845 73.365 73.529 1000 73.529 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260327 0 35.83 36.09 35.83 36.05 68083 36.05 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260327 0 23.89 24.195 23.875 24.09 1546900 24.09 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260327 0 19.8 19.8 19.371 19.371 4700 18.4044 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260327 0 14.5505 14.5505 14.5505 14.5505 59 14.1174
BDRY.US ETF Managers Group Commodity Trust I 20260327 0 9.89 10.1 9.85 9.93 71837 9.93 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20260327 0 30.74 30.74 30.453 30.453 300 30.453 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260327 0 72.38 76.06 72.13 75.51 66300 75.51 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260327 0 17.6 17.62 17.335 17.35 5000 17.35 down up incorrect
BFOR.US Barron's 400 ETF 20260327 0 82.51 82.51 81.52 81.68 3800 81.68 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260327 0 46.62 46.9256 46.26 46.39 30252 46.39 down up incorrect
BIGY.US ETF Series Solutions 20260327 0 47.905 47.91 47.58 47.58 6800 47.084 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260327 0 91.62 91.63 91.62 91.63 11244000 91.0973 up up correct
BILS.US SPDR Series Trust 20260327 0 99.4 99.4 99.39 99.4 404000 98.8208
BITO.US ProShares Bitcoin Strategy ETF 20260327 0 9.17 9.17 9 9.07 116132300 9.0507 down down correct
BITQ.US Exchange Traded Concepts Trust 20260327 0 19.4 19.4 18.471 18.69 174800 18.69 down down correct
BIV.US Vanguard Intermediate 20260327 0 76.35 76.62 76.32 76.52 2706282 75.971 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260327 0 12.58 12.605 12.32 12.38 5797558 11.9138 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260327 0 41.78 41.92 41.72 41.84 205800 41.5309 up up correct
BKEM.US BNY Mellon ETF Trust 20260327 0 77.74 77.74 77.03 77.231 2300 77.231 down down correct
BKF.US iShares MSCI BRIC ETF 20260327 0 39.82 39.86 39.68 39.68 4400 39.68 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260327 0 46.89 46.94 46.84 46.886 8400 46.1968 down down correct
BKIE.US BNY Mellon International Equity ETF 20260327 0 91.02 91.4 90.285 90.523 35600 89.7837 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260327 0 123.22 123.22 121.455 121.69 161900 121.2834 down down correct
BKLN.US Invesco Exchange 20260327 0 20.46 20.46 20.32 20.33 19668840 20.2268 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260327 0 109.75 109.87 107.97 108.02 13200 107.5078 down down correct
BKSE.US BNY Mellon ETF Trust 20260327 0 112.37 112.42 111.7114 111.7114 767 111.3809 down down correct
BKUI.US BNY Mellon ETF Trust 20260327 0 49.77 49.77 49.71 49.722 14800 49.4188 down down correct
BLES.US Northern Lights Fund Trust IV 20260327 0 44.54 44.54 43.275 43.37 9572 43.37 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260327 0 49.85 49.91 48.335 48.53 163100 48.53 down down correct
BLV.US Vanguard Long 20260327 0 67.66 68.065 67.615 67.78 1082918 67.2298 up up correct
BMED.US BlackRock Future Health ETF 20260327 0 28.078 28.078 28.078 28.078 500 28.078
BNDC.US FlexShares Core Select Bond Fund 20260327 0 22.04 22.07 22.01 22.0381 6963 21.9681 down down correct
BNDD.US BNDD 20260327 0 98.23 98.23 98.23 98.23 200 97.6397
BNKD.US MicroSectors U.S. Big Banks Index 20260327 0 57.79 61.6 57.79 61.585 2400 61.585 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260327 0 24.52 24.75 23.7 23.97 7800 23.97 down down correct
BNO.US United States Brent Oil Fund LP 20260327 0 51.87 53.27 51.29 52.7 11163200 52.7 up up correct
BOAT.US SonicShares Global Shipping ETF 20260327 0 39.57 39.8 38.93 39.4 40000 39.4 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260327 0 17.74 18 17.02 17.69 12812100 17.69 down down correct
BOND.US PIMCO Active Bond Exchange 20260327 0 91.35 91.65 91.2774 91.56 442666 90.8175 up up correct
BOUT.US Innovator ETFs Trust 20260327 0 39.31 39.31 39.05 39.08 1100 39.08 down down correct
BRF.US VanEck Vectors ETF Trust 20260327 0 17.4 17.58 17.29 17.32 12000 17.32 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260327 0 101.37 104.45 100.9 101.87 40600 101.87 up up correct
BSV.US Vanguard Short 20260327 0 78.02 78.15 78 78.14 4075479 77.6164 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260327 0 13.98 14.165 13.98 14.06 1610217 14.06 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260327 0 52.99 53.095 52.49 52.551 2600 52.551 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260327 0 17.05 17.116 16.1 16.26 2327100 16.26 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260327 0 28.47 28.47 27.74 27.83 160100 27.83 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260327 0 21.73 21.795 21.65 21.73 554461 21.6425
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260327 0 26.8 26.83 26.715 26.75 89655 26.6576 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260327 0 22.34 22.36 22.2701 22.3107 36788 22.2089 down down correct
BZQ.US ProShares Trust 20260327 0 10.94 10.94 10.56 10.85 17700 10.85 down down correct
CANE.US Teucrium Sugar 20260327 0 10.56 10.63 10.55 10.62 725643 10.62 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260327 0 30.39 30.39 30.03 30.0711 9393 29.997 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260327 0 23.22 23.3099 23.22 23.23 902 23.1697 up up correct
CBSE.US Listed Funds Trust 20260327 0 40.44 40.44 40.036 40.036 1000 40.036 down down correct
CCOR.US Core Alternative ETF 20260327 0 25.91 26.03 25.9 26.004 15900 26.004 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260327 0 44.01 45.89 43.9 45.29 662800 45.29 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260327 0 16.98 16.98 16.868 16.868 400 16.6305 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260327 0 18.82 18.9 18.82 18.86 2700 18.86 up down incorrect
CGW.US Invesco Exchange 20260327 0 62.7 63.12 62.26 62.38 31200 62.38 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260327 0 19.65 19.715 19.46 19.51 82100 19.51 down down correct
CHGX.US ETF Series Solutions 20260327 0 26.51 26.51 26.15 26.1569 10265 26.0836 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260327 0 19.58 19.58 19.28 19.29 53600 19.29 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260327 0 2.16 2.16 2.1 2.12 2185500 2.12 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260327 0 22.67 22.7971 22.65 22.6649 5132 22.6649 down down correct
CMBS.US iShares Trust 20260327 0 48.94 48.94 48.53 48.53 31355 48.2342 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260327 0 58.67 59.39 58.67 59.24 111493 59.24 up up correct
CMF.US iShares Trust 20260327 0 56.59 56.63 56.451 56.57 785272 56.2918 down down correct
CNBS.US Amplify ETF Trust 20260327 0 22.04 22.32 20.5 20.512 13800 20.512 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260327 0 90.66 91.06 89.78 90.44 6300 90.44 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260327 0 45.21 45.215 44.79 44.9 16758 44.9 down down correct
COM.US Direxion Shares ETF Trust 20260327 0 33.67 33.67 33.48 33.55 348295 33.55 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260327 0 25.8 26.1175 25.8 26.07 22842 26.07 up up correct
COPX.US Global X Copper Miners ETF 20260327 0 70.68 72.87 70.52 71.61 4436400 71.61 up up correct
CORN.US Teucrium Commodity Trust 20260327 0 18.81 18.81 18.51 18.58 1548100 18.58 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260327 0 95.71 96 95.7 95.87 54363 95.1094 up up correct
CPER.US United States Copper Index Fund LP 20260327 0 33.53 33.81 33.39 33.45 717300 33.45 down down correct
CQQQ.US Invesco China Technology ETF 20260327 0 45.47 45.47 44.9 45.06 342700 45.06 down down correct
CRAK.US VanEck Vectors ETF Trust 20260327 0 48.67 48.9674 48.2001 48.77 214590 48.77 up up correct
CRBN.US iShares Trust 20260327 0 218.525 218.525 216.47 216.47 15806 216.47 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260327 0 11.99 11.99 11.39 11.7 426700 11.7 down down correct
CSD.US Invesco S&P Spin 20260327 0 110.38 110.96 109.35 109.61 5600 109.61 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260327 0 35.27 35.27 34.629 34.629 1400 34.629 down down correct
CURE.US Direxion Shares ETF Trust 20260327 0 90.36 90.36 85.33 85.79 29400 85.79 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260327 0 28.02 28.28 27.97 27.97 5200 27.97 down down correct
CVY.US Invesco Zacks Multi 20260327 0 27.1 27.1 26.6 26.62 5700 26.62 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260327 0 91.18 91.505 89.81 89.81 1632706 89.5992 down down correct
CWEB.US Direxion Shares ETF Trust 20260327 0 26.2 26.32 25.6209 25.7 340957 25.7 down down correct
CWI.US SPDR MSCI ACWI ex 20260327 0 35.58 35.83 35.4 35.43 261000 35.43 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260327 0 64.3 64.3 63.7 63.72 35150 63.72 down down correct
CZA.US Invesco Zacks Mid 20260327 0 108.67 108.67 107.58 107.58 600 107.58 down down correct
DAT.US ProShares Big Data Refiners ETF 20260327 0 34.36 34.36 33.325 33.325 1100 33.325 down down correct
DBA.US Invesco DB Multi 20260327 0 27.14 27.32 27.09 27.17 2147600 27.17 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260327 0 41.73 41.85 41.43 41.52 28009 41.52 down down correct
DBB.US Invesco DB Multi 20260327 0 22.9 23.07 22.86 22.9 428300 22.9
DBC.US Invesco DB Commodity Index Tracking Fund 20260327 0 28.85 29.22 28.8 29.1 595300 29.1 up up correct
DBE.US Invesco DB Energy Fund 20260327 0 30.05 30.54 29.8 30.35 370500 30.35 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260327 0 48.1 48.43 47.81 47.96 614400 47.96 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260327 0 33.44 33.49 33.17 33.31 3800 33.31 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260327 0 47.28 47.45 47.03 47.12 39400 47.12 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260327 0 53.64 53.71 53.16 53.24 2400 53.24 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260327 0 99.24 99.46 98.45 98.5 16900 98.5 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260327 0 30.06 30.265 30.01 30.23 988200 30.111 up up correct
DBO.US Invesco DB Oil Fund 20260327 0 20.84 20.94 20.65 20.72 1856900 20.72 down down correct
DBP.US Invesco DB Precious Metals Fund 20260327 0 102.91 106.255 102.91 105.4312 9851 105.4312 up up correct
DDM.US ProShares Ultra Dow30 20260327 0 50.8 50.84 49.29 49.49 195000 49.49 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260327 0 21.18 21.24 21.18 21.21 15500 21.1313 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260327 0 36.97 36.97 36.688 36.688 200 36.688 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260327 0 36.39 36.39 35.92 35.978 1500 35.978 down down correct
DEM.US WisdomTree Trust 20260327 0 48.35 48.69 48.2 48.25 327700 48.25 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260327 0 35.69 35.78 35.315 35.41 125199 35.3548 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260327 0 59.46 59.55 58.905 59.07 4021 59.07 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260327 0 65.28 65.63 65.13 65.13 2500 65.13 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260327 0 38.42 38.46 37.93 38.01 3786500 38.01 down down correct
DFAE.US Dimensional ETF Trust 20260327 0 33.09 33.28 32.865 32.96 1699700 32.96 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260327 0 37.93 38.135 37.64 37.75 1948100 37.75 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260327 0 70.53 70.669 69.63 69.81 543100 69.81 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260327 0 62.07 62.27 61.4 61.54 339400 61.54 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260327 0 44.61 44.61 43.951 44.03 1368700 44.03 down up incorrect
DFCF.US Dimensional ETF Trust 20260327 0 41.74 41.905 41.733 41.85 4817900 41.7235 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260327 0 69.65 69.89 69 69.06 7500 69.06 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260327 0 64.08 64.366 60.86 61.27 219900 61.27 down up incorrect
DFIP.US Dimensional ETF Trust 20260327 0 41.45 41.518 41.41 41.46 114100 41.3617 up down incorrect
DFIV.US DFIV 20260327 0 51.3 51.74 51.035 51.22 1508800 51.22 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260327 0 99.54 99.86 98.57 99.15 32400 99.15 down up incorrect
DFNM.US Dimensional ETF Trust 20260327 0 47.75 47.82 47.705 47.82 133300 47.7242 up down incorrect
DFSD.US Dimensional ETF Trust 20260327 0 47.57 47.648 47.57 47.64 397800 47.4947 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260327 0 70.14 70.14 69.06 69.19 1347000 69.19 down up incorrect
DGP.US DB Gold Double Long ETN 20260327 0 159.47 171.54 157.71 167.16 236600 167.16 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260327 0 69.5 69.6 68.745 68.9 3286000 68.9 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260327 0 59.04 59.42 58.62 58.84 53400 58.84 down down correct
DGT.US SPDR Series Trust 20260327 0 166.16 166.71 165.19 165.19 13754 165.19 down down correct
DGZ.US DB Gold Short ETN 20260327 0 5.17 5.1904 5.15 5.18 3729 5.18 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260327 0 107.99 108.54 107.52 107.65 59855 107.2541 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260327 0 457.36 457.5 450.49 451.39 6938536 451.1983 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260327 0 17.94 17.945 17.89 17.908 603970 17.7531 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260327 0 67.53 70 67 69.51 124300 69.51 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260327 0 80.6 80.68 80.19 80.3 3600 80.3 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260327 0 18.96 19.045 18.8001 18.845 268140 18.738 down up incorrect
DIVO.US Amplify ETF Trust 20260327 0 44.53 44.63 44.125 44.21 990500 43.8555 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260327 0 29.832 29.95 29.68 29.751 2700 29.751 down down correct
DIVZ.US Listed Funds Trust 20260327 0 37.46 37.51 37.16 37.192 12300 37.0461 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260327 0 59.44 59.44 58.725 58.86 45919 58.86 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260327 0 47.22 47.82 47.2 47.73 75400 47.73 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260327 0 88.34 88.56 87.5 87.66 223527 87.5473 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260327 0 79.63 80.01 79.02 79.28 50100 79.28 down down correct
DNL.US WisdomTree Global ex 20260327 0 39.39 39.715 39.06 39.22 35682 39.22 down up incorrect
DOG.US ProShares Short Dow30 20260327 0 24.75 25.12 24.74 25.07 4588000 25.07 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260327 0 66.17 66.32 65.73 65.77 29300 65.77 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260327 0 52.15 52.29 51.59 51.69 194000 51.6008 down down correct
DOO.US WisdomTree International Dividend ex 20260327 0 66.61 68.7 65.77 66.25 468600 66.0932 down down correct
DPST.US Direxion Shares ETF Trust 20260327 0 92.37 92.88 88.525 89.1 382838 89.1 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260327 0 3.94 3.99 3.85 3.86 23323500 3.86 down down correct
DRN.US Direxion Shares ETF Trust 20260327 0 8.21 8.37 8.05 8.1 1062400 8.1 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260327 0 25.99 26.64 25.71 26.51 95800 26.51 up up correct
DSCF.US Discipline Fund ETF 20260327 0 24.16 24.16 24.06 24.06 971 23.9691 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260327 0 119.41 119.41 117.85 117.95 207900 117.95 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260327 0 57.36 57.375 56.6 56.68 81455 56.68 down down correct
DSTX.US ETF Series Solutions 20260327 0 31.37 31.37 31.138 31.138 1900 31.138 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260327 0 85.43 85.6 84.63 84.63 55762 84.5128 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260327 0 42.73 43.02 42.02 42.031 4600 42.031 down down correct
DTH.US WisdomTree International High Dividend Fund 20260327 0 52.64 52.9 52.38 52.38 32700 52.38 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260327 0 16.63 16.63 16 16.07 107400 16.07 down down correct
DUSL.US Direxion Shares ETF Trust 20260327 0 72.22 72.66 70.1774 70.1774 9524 70.1774 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260327 0 63.69 64.26 57.31 59.29 1144300 59.29 down down correct
DVYE.US iShares Inc. 20260327 0 33.32 33.58 33.22 33.35 106400 33.35 up up correct
DWM.US WisdomTree International Equity Fund 20260327 0 68.03 68.4 67.68 67.77 18500 67.77 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260327 0 32.64 32.8 32.51 32.5707 8237 32.5707 down down correct
DWX.US SPDR S&P International Dividend ETF 20260327 0 44.72 44.84 44.43 44.52 15200 44.52 down down correct
DXD.US ProShares Trust 20260327 0 22.61 23.27 22.59 23.17 1910000 23.17 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260327 0 155.84 156.15 154.34 154.68 241500 154.68 down up incorrect
DYLD.US Two Roads Shared Trust 20260327 0 22.31 22.33 22.27 22.315 2300 22.2547 up down incorrect
DYNF.US BlackRock ETF Trust 20260327 0 57.56 57.615 56.715 56.83 4189000 56.83 down up incorrect
DZZ.US DB Gold Double Short ETN 20260327 0 2.65 2.76 2.63 2.63 6900 2.63 down up incorrect
EAGG.US iShares Trust 20260327 0 47.09 47.2557 47.09 47.2 371069 46.8854 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260327 0 30.14 30.14 30.085 30.109 4600 30.109 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260327 0 34.24 34.27 33.875 33.8828 15144 33.8828 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20260327 0 25.6 25.6 25.189 25.189 700 25.189 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20260327 0 49.49 49.58 49.1558 49.1558 1750 49.1558 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260327 0 20.41 20.49 20.39 20.42 525448 20.2196 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260327 0 37.595 37.595 37.32 37.329 1233 37.329 down down correct
ECNS.US iShares Trust 20260327 0 32.38 32.51 32.05 32.05 15200 32.05 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260327 0 28.03 28.18 27.9 27.98 12600 27.98 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260327 0 52.13 53.08 51.12 51.89 105400 51.89 down down correct
EDIV.US SPDR Index Shares Funds 20260327 0 38.72 39.01 38.62 38.69 210100 38.69 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260327 0 24.67 24.67 24.67 24.67 300 24.67
EDOW.US First Trust Dow 30 Equal Weight ETF 20260327 0 40.09 40.23 39.71 39.7299 31089 39.7299 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260327 0 63.9 64.535 63.84 63.97 1716103 63.2174 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260327 0 32.3 32.84 31.58 32.46 349800 32.46 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260327 0 27.58 27.76 27.45 27.48 84900 27.48 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260327 0 55.35 55.74 55 55.2 38596100 55.2 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260327 0 16.49 16.66 16.47 16.47 1300 16.47 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260327 0 68.25 68.34 67.73 67.84 16400 67.84 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260327 0 43.07 43.07 42.87 42.978 2600 42.978 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260327 0 57.71 57.71 56.95 57.13 11300 57.13 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260327 0 79.47 81.24 78.99 79.65 2400 79.65 up up correct
EEV.US ProShares Trust 20260327 0 17.94 18.1 17.66 18.03 36100 18.03 up up correct
EFA.US iShares MSCI EAFE ETF 20260327 0 94.29 94.84 93.52 93.8 22341100 93.8 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260327 0 48.33 48.4776 48.01 48.0345 9561 48.0345 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260327 0 62.27 62.27 61.41 61.49 169800 61.49 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260327 0 60.02 60.05 59.01 59.4313 16496 59.4313 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260327 0 9.29 9.48 9.23 9.39 68675 9.39 up up correct
EFZ.US ProShares Short MSCI EAFE 20260327 0 12.94 13.11 12.85 13.03 94300 13.03 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260327 0 15.4 15.46 15.37 15.39 423600 15.39 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260327 0 121 121 119.9 119.9 6100 119.1043 down down correct
EIRL.US iShares Trust 20260327 0 67.26 67.58 66.83 66.88 2200 66.88 down down correct
EIS.US iShares MSCI Israel ETF 20260327 0 115 115.35 113.51 113.89 628100 113.89 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260327 0 33.39 33.39 33.18 33.28 57500 33.28 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260327 0 29.52 29.53 29.385 29.44 60700 29.44 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260327 0 27.7 27.95 27.67 27.67 16949 27.532 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260327 0 23.245 23.279 23.15 23.205 19700 22.9815 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260327 0 24.55 24.64 24.54 24.56 26800 24.3265 up up correct
EMLC.US VanEck Vectors ETF Trust 20260327 0 24.88 24.975 24.845 24.89 3017684 24.6172 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260327 0 43.78 44.31 43.77 43.86 527600 43.86 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260327 0 32.41 32.6 32.27 32.33 25152 32.33 down down correct
EMNT.US EMNT 20260327 0 98.82 98.85 98.76 98.79 15600 98.1918 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260327 0 32.28 32.34 31.94 31.97 70600 31.97 down down correct
EMTY.US ProShares Trust 20260327 0 11.975 12.105 11.975 12.105 1300 12.105 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260327 0 39.16 39.47 38.9504 39.06 94311 39.06 down down correct
EOCT.US Innovator ETFs Trust 20260327 0 31.41 31.6 31.41 31.46 3100 31.46 up up correct
EPHE.US iShares MSCI Philippines ETF 20260327 0 24.4 24.58 24.28 24.34 77200 24.34 down down correct
EPI.US WisdomTree India Earnings Fund 20260327 0 40.05 40.08 39.68 39.81 1001700 39.81 down down correct
EPOL.US iShares Trust 20260327 0 34.59 34.98 34.46 34.58 285500 34.58 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260327 0 51.88 52.29 51.79 51.94 378500 51.94 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260327 0 67.25 67.25 66.27 66.31 94948 66.31 down down correct
EPU.US iShares MSCI Peru ETF 20260327 0 76.64 77.98 76.36 76.68 73700 76.68 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260327 0 23.68 23.89 23.34 23.8 112542 23.8 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260327 0 54.63 54.7 54.0502 54.18 217678 54.18 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260327 0 47.02 47.18 46.65 46.75 158975 46.75 down down correct
EQWL.US Invesco Exchange 20260327 0 114.08 114.18 112.55 112.69 216209 112.69 down down correct
ERTH.US Invesco Exchange 20260327 0 46.5 46.5 45.95 45.95 3700 45.95 down down correct
ERX.US Direxion Shares ETF Trust 20260327 0 104.8 108.34 103.29 107.82 943300 107.82 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260327 0 10.19 10.27 9.78 9.83 4991700 9.83 down down correct
ESBA.US Empire State Realty OP L.P 20260327 0 4.65 4.82 4.65 4.82 7200 4.82 up up correct
ESGA.US American Century Sustainable Equity ETF 20260327 0 50.32 50.32 50.32 50.32 121 50.32
ESGB.US IndexIQ Active ETF Trust 20260327 0 20.91 20.959 20.88 20.8991 13922 20.706 down down correct
ESGN.US Columbia ETF Trust I 20260327 0 38.14 38.27 37.89 37.89 4792 37.89 down down correct
ESGY.US American Century Sustainable Growth ETF 20260327 0 58.9687 58.9687 58.9687 58.9687 260 58.9687
ETHO.US Etho Climate Leadership U.S. ETF 20260327 0 64.705 64.7072 64.6999 64.6999 741 64.6999 down down correct
EUDG.US WisdomTree Trust 20260327 0 35.47 35.48 35.2289 35.2289 2829 35.2289 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260327 0 19.74 19.85 19.6 19.79 348000 19.79 up up correct
EUO.US ProShares Trust II 20260327 0 29.74 29.88 29.7 29.76 40100 29.76 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260327 0 34.68 35.42 33.98 34.39 87000 34.39 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260327 0 100.83 100.85 99.53 99.79 57030 99.79 down down correct
EUSB.US iShares Trust 20260327 0 43.14 43.2699 43.13 43.23 46237 42.9451 up up correct
EUSC.US WisdomTree Trust 20260327 0 51.89 52.2 51.715 51.78 20845 51.78 down down correct
EVNT.US EVNT 20260327 0 11.57 11.6 11.57 11.6 4900 11.6 up up correct
EVX.US VanEck Vectors ETF Trust 20260327 0 38.06 38.21 37.63 37.73 6211 37.73 down down correct
EWA.US iShares MSCI Australia ETF 20260327 0 27.16 27.42 27.08 27.21 3154700 27.21 up up correct
EWC.US iShares MSCI Canada ETF 20260327 0 53.49 53.96 53.38 53.63 2354200 53.63 up up correct
EWD.US iShares MSCI Sweden ETF 20260327 0 47.12 47.4 46.74 46.88 83300 46.88 down down correct
EWG.US iShares MSCI Germany ETF 20260327 0 38.32 38.54 37.98 38.08 3954500 38.08 down down correct
EWH.US iShares Inc. 20260327 0 22.42 22.56 22.34 22.38 5011700 22.38 down down correct
EWI.US iShares MSCI Italy ETF 20260327 0 51.27 51.68 50.95 51.1 316800 51.1 down down correct
EWJ.US iShares MSCI Japan ETF 20260327 0 82.19 82.53 81.19 81.43 14066600 81.43 down down correct
EWK.US iShares MSCI Belgium ETF 20260327 0 23.48 23.66 23.44 23.47 22500 23.47 down down correct
EWL.US iShares MSCI Switzerland ETF 20260327 0 57.27 57.52 56.82 56.98 805300 56.98 down down correct
EWM.US iShares MSCI Malaysia ETF 20260327 0 28.38 28.53 28.37 28.43 268900 28.43 up up correct
EWN.US iShares MSCI Netherlands ETF 20260327 0 56.47 56.7 55.73 55.89 79700 55.89 down down correct
EWO.US iShares MSCI Austria ETF 20260327 0 34.62 34.72 34.16 34.3 25000 34.3 down down correct
EWP.US iShares MSCI Spain ETF 20260327 0 52.15 52.66 51.8 51.96 294600 51.96 down down correct
EWQ.US iShares MSCI France ETF 20260327 0 42.08 42.37 41.72 41.87 464500 41.87 down down correct
EWS.US iShares MSCI Singapore ETF 20260327 0 27.74 27.8 27.51 27.58 463400 27.58 down down correct
EWT.US iShares MSCI Taiwan ETF 20260327 0 70.04 70.3 69.23 69.49 4808200 69.49 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260327 0 44.1 44.54 43.99 44.12 1350100 44.12 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260327 0 24.03 24.49 23.67 24.27 58955 24.27 up up correct
EWW.US iShares MSCI Mexico ETF 20260327 0 72.45 73.21 71.83 72.11 3656200 72.11 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260327 0 65.12 65.29 64.67 64.9 58800 64.9 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260327 0 121.74 123.15 119.76 120.98 16113100 120.98 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20260327 0 36.49 37.14 36.46 36.63 27150400 36.63 up down incorrect
EXI.US iShares Global Industrials ETF 20260327 0 178.33 179 176.6 176.96 44400 176.96 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260327 0 63.06 65.08 63.06 64.23 144300 64.23 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20260327 0 51.54 51.82 50.48 50.72 4200 50.72 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260327 0 66.56 66.56 65.67 66 22900 66 down down correct
FAN.US First Trust Global Wind Energy ETF 20260327 0 23.62 23.82 23.51 23.62 41500 23.62
FAS.US Direxion Shares ETF Trust 20260327 0 115.09 115.2 106.91 107.91 1146000 107.91 down down correct
FAZ.US Direxion Shares ETF Trust 20260327 0 52.75 56.37 52.735 55.94 794001 55.94 up up correct
FBND.US Fidelity Total Bond ETF 20260327 0 45.36 45.51 45.33 45.43 3581087 45.0822 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260327 0 194.32 194.49 190.22 190.23 64900 190.23 down down correct
FCG.US First Trust Natural Gas ETF 20260327 0 32.58 32.89 32.37 32.74 1226300 32.74 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260327 0 66.36 66.49 65.26 65.43 115200 65.43 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260327 0 46.9 46.9067 46.77 46.81 31197 46.4431 down down correct
FDD.US First Trust Exchange 20260327 0 17.15 17.28 17.08 17.11 101500 17.11 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260327 0 48.37 48.37 48.22 48.36 45937 47.8222 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260327 0 92.61 92.61 90.24 90.35 69900 90.35 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260327 0 50.36 50.73 50.15 50.36 1117700 50.36
FDLO.US Fidelity Low Volatility Factor ETF 20260327 0 64.31 64.31 63.36 63.48 113500 63.48 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260327 0 81.4 81.7 80.961 81.23 3914 81.23 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260327 0 78.68 79.01 77.685 77.88 268000 77.88 down down correct
FDN.US First Trust Exchange 20260327 0 231.51 231.92 226.14 226.78 502400 226.78 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260327 0 58.09 58.1 57.31 57.35 42700 57.35 down down correct
FDVV.US Fidelity High Dividend ETF 20260327 0 54.46 54.46 53.77 53.9 939200 53.9 down down correct
FEDM.US FEDM 20260327 0 56.374 56.374 56.374 56.374 200 56.374
FEIG.US FEIG 20260327 0 40.466 40.466 40.466 40.466 100 40.1449
FENY.US Fidelity MSCI Energy Index ETF 20260327 0 34.24 34.89 34.1 34.79 4431800 34.79 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260327 0 49.7 49.93 49.32 49.45 51400 49.45 down down correct
FEUS.US FEUS 20260327 0 68.21 68.21 68.21 68.21 100 68.21
FEZ.US SPDR EURO STOXX 50 ETF 20260327 0 60.25 60.65 59.62 59.8 1782300 59.8 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260327 0 21.91 21.91 21.877 21.877 5600 21.652 down down correct
FFND.US Northern Lights Fund Trust II 20260327 0 28.47 28.47 28.096 28.096 2000 28.096 down down correct
FFTY.US Innovator ETFs Trust 20260327 0 33.51 33.65 33.2 33.34 25100 33.34 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260327 0 31.23 31.37 31.04 31.13 202100 31.13 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260327 0 69.81 69.81 68.46 68.53 234500 68.53 down down correct
FIDI.US Fidelity International High Dividend ETF 20260327 0 26.91 27.075 26.8 26.886 77600 26.886 down down correct
FIDU.US Fidelity Covington Trust 20260327 0 85.94 86.17 85 85.15 230900 85.15 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260327 0 6.9 6.95 6.75 6.81 6400 6.81 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260327 0 42.8 42.9 42.715 42.86 66700 42.5756 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260327 0 26.15 26.53 26.13 26.19 379590 26.19 up up correct
FISK.US Empire State Realty OP L.P 20260327 0 4.9 4.9 4.9 4.9 0 4.9
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260327 0 25.42 25.49 25.42 25.47 55700 25.3029 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260327 0 86.63 86.63 84.01 84.239 14100 84.239 down down correct
FIVA.US Fidelity International Value Factor ETF 20260327 0 33.81 34.005 33.58 33.68 167885 33.68 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260327 0 68.66 68.6948 66.95 67.1204 24743 67.1204 down up incorrect
FIW.US First Trust Exchange 20260327 0 102.39 102.51 100.88 101.12 83500 101.12 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260327 0 32.345 32.46 32.21 32.328 12100 32.328 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260327 0 30.08 30.17 29.77 29.84 20300 29.84 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260327 0 22.71 23.12 22.68 22.76 273670 22.76 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20260327 0 47.83 48.18 47.64 47.86 41888 47.86 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20260327 0 21.28 21.36 21.28 21.34 320400 21.1792 up down incorrect
FLCH.US Franklin FTSE China ETF 20260327 0 22.06 22.12 21.945 21.98 89900 21.98 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260327 0 21.17 21.245 21.17 21.21 32451 21.0368 up up correct
FLEE.US Franklin FTSE Europe ETF 20260327 0 35.19 35.26 34.91 35.01 16400 35.01 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260327 0 33.79 33.9307 33.5809 33.69 56161 33.69 down down correct
FLGR.US Franklin FTSE Germany ETF 20260327 0 30.25 30.32 29.9606 30.1 7405 30.1 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260327 0 20.2699 20.3299 20.265 20.305 123450 20.1588 up up correct
FLIN.US Franklin FTSE India ETF 20260327 0 32.82 32.87 32.58 32.65 825684 32.65 down down correct
FLJH.US Franklin Templeton ETF Trust 20260327 0 39.58 39.58 39.15 39.15 18400 39.15 down down correct
FLJP.US Franklin FTSE Japan ETF 20260327 0 35.34 35.39 34.825 34.92 4569081 34.92 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260327 0 39.48 39.87 38.85 39.29 466200 39.29 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260327 0 26.97 27.37 26.97 26.99 55774 26.99 up up correct
FLLV.US Franklin Templeton ETF Trust 20260327 0 64.49 64.52 64.04 64.1412 10287 63.7916 down down correct
FLMB.US Franklin Liberty Federal Tax 20260327 0 23.44 23.49 23.43 23.45 13736 23.3172 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260327 0 24.68 24.68 24.5701 24.66 700150 24.4851 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260327 0 35.37 35.74 35.2644 35.2644 9974 35.2644 down down correct
FLRG.US Fidelity Covington Trust 20260327 0 36.39 36.515 36.16 36.16 23100 36.16 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260327 0 30.75 30.75 30.71 30.715 1165934 30.5015 down down correct
FLRT.US Pacer Funds Trust 20260327 0 46.23 46.285 46.19 46.22 131000 45.9882 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260327 0 32.89 33.18 32.74 32.74 20300 32.74 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260327 0 26.9 27.15 26.9 27.15 23700 27.15 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260327 0 39.66 39.71 39.33 39.3326 6363 39.3326 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260327 0 50.13 50.18 50.0649 50.13 48690 49.7511
FLTR.US VanEck Vectors ETF Trust 20260327 0 25.43 25.47 25.41 25.44 2813700 25.2548 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260327 0 67.16 67.51 66.53 66.66 27100 66.66 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260327 0 24.98 24.99 24.945 24.945 53800 24.7753 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260327 0 13.75 13.75 10.02 10.85 152700 10.85 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260327 0 56.21 56.61 56.02 56.23 59100 56.23 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260327 0 49.81 49.93 49.68 49.69 62460 49.69 down down correct
FMNY.US First Trust Exchange 20260327 0 26.41 26.41 26.335 26.39 7200 26.3073 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260327 0 10.98 11.015 10.9 10.92 19000 10.92 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260327 0 69.32 69.32 67.76 67.93 229900 67.93 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260327 0 32.15 32.23 31.76 31.85 848700 31.85 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260327 0 26.94 27 26.67 26.73 234200 26.73 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260327 0 45.26 45.5 44.89 44.98 140700 44.98 down down correct
FNDE.US Schwab Strategic Trust 20260327 0 37.2 37.43 37.06 37.15 1140000 37.15 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260327 0 47.58 47.91 47.27 47.39 2033000 47.39 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260327 0 27.62 27.66 27.32 27.38 6398000 27.38 down down correct
FNGD.US MicroSectors FANG+ Index 20260327 0 78.3 82.78 78.205 82.49 352474 82.49 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260327 0 150 150 143.77 143.77 14300 143.77 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260327 0 85.1 85.1 82.0701 82.425 21824 82.425 down down correct
FNGS.US MicroSectors FANG+ ETN 20260327 0 58.97 59.102 57.68 57.79 94100 57.79 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260327 0 15.19 15.2 14.28 14.39 7269756 14.39 down down correct
FORH.US ETF Opportunities Trust 20260327 0 24.07 24.07 23.92 23.92 200 23.92 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260327 0 17.64 17.66 17.54 17.55 1627863 17.4787 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260327 0 18.75 18.815 18.71 18.74 666173 18.6531 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260327 0 158 158 155.61 155.61 18400 155.61 down down correct
FQAL.US Fidelity Quality Factor ETF 20260327 0 71.66 71.68 70.73 70.83 370000 70.83 down down correct
FREL.US Fidelity Covington Trust 20260327 0 26.58 26.71 26.37 26.42 484100 26.42 down down correct
FRI.US First Trust S&P REIT Index Fund 20260327 0 28.16 28.18 27.9 27.95 33600 27.95 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260327 0 19.28 19.28 19.001 19.03 13000 19.03 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260327 0 43.65 43.84 43.6304 43.84 104735 43.5594 up up correct
FSIG.US First Trust Exchange 20260327 0 18.8 18.82 18.795 18.82 258413 18.7485 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260327 0 19.92 19.93 19.89 19.915 183370 19.8623 down down correct
FSMD.US Fidelity Covington Trust 20260327 0 44.28 44.45 43.755 43.9 243500 43.9 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260327 0 51.72 52.3 51.57 52 271300 52 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260327 0 206.14 206.49 202.52 203.09 512000 203.09 down down correct
FTSD.US Franklin ETF Trust 20260327 0 90.5 90.61 90.375 90.61 82673 89.9476 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260327 0 20.065 20.08 20.06 20.07 39920 20.024 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260327 0 58.44 59.35 58.44 58.74 157300 58.74 up up correct
FVAL.US Fidelity Value Factor ETF 20260327 0 68.39 68.43 67.45 67.51 63400 67.51 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260327 0 46.61 46.81 46.27 46.36 1019300 46.36 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260327 0 68.205 68.395 68.03 68.0962 104668 67.9502 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260327 0 127.85 128.21 127.63 127.6895 16385 127.2515 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260327 0 70.46 70.53 70.325 70.4 126851 70.3862 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260327 0 63.34 63.34 62.36 62.56 17300 62.56 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260327 0 106.36 106.575 106.25 106.31 482703 106.1829 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260327 0 110.88 111 110.5 110.56 63500 110.56 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260327 0 62.89 63.41 62.85 63.07 9600 63.07 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260327 0 106.96 106.96 104.53 104.58 22000 104.58 down down correct
FXI.US iShares Trust 20260327 0 34.98 35.09 34.77 34.85 26314200 34.85 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260327 0 157.98 158.08 155.35 155.98 36700 155.98 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260327 0 22.98 23.27 22.86 23.18 32952900 23.18 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260327 0 55.53 55.61 54.4 54.46 87700 54.46 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260327 0 21.46 21.71 21.46 21.69 8700 21.69 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260327 0 48.94 49.49 48.91 49.01 231500 49.01 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260327 0 57.41 57.49 57.25 57.36 175300 57.36 down down correct
FXZ.US First Trust Exchange 20260327 0 73.38 74.02 73.15 73.7 11500 73.7 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260327 0 48.85 48.85 48.52 48.57 9500 48.57 down down correct
GAMR.US ETF Managers Trust 20260327 0 72.9 72.9 71.919 71.919 300 71.919 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260327 0 100.14 100.16 100.14 100.16 1655696 99.5653 up up correct
GBUG.US iPath Gold ETN 20260327 0 40.23 42.93 40.23 42.165 64000 42.165 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260327 0 23.59 23.75 23.47 23.69 23100 23.69 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260327 0 40.905 41.0516 40.905 41.005 85968 40.7281 up up correct
GDMA.US Alpha Architect ETF Trust 20260327 0 40.7 40.7 40.69 40.7 2600 40.7
GDOC.US Goldman Sachs ETF Trust 20260327 0 32.25 32.27 31.726 31.726 2200 31.726 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260327 0 82.79 86.92 82.39 85.79 35300800 85.79 up up correct
GDXD.US MicroSectors Gold Miners 20260327 0 59.02 60.12 50.12 53.07 1514500 53.07 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260327 0 107.16 112.69 106.13 110.58 6380800 110.58 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260327 0 151.19 172.99 148.395 165.95 2092300 165.95 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260327 0 42.14 42.4783 41.9 42.02 89208 42.02 down up incorrect
GGRW.US Gabelli ETFs Trust 20260327 0 31.69 31.699 31.655 31.699 1100 31.699 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260327 0 44.11 44.1299 44.01 44.0706 23367 43.5734 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260327 0 45.2457 45.42 45.2457 45.34 73810 44.9958 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260327 0 75.22 76.005 75.22 75.43 28674 75.43 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260327 0 66.39 66.39 66.383 66.383 400 66.383 down up incorrect
GLD.US SPDR Gold Trust 20260327 0 406.2 418.4 405.41 414.7 16580700 414.7 up up correct
GLDM.US World Gold Trust 20260327 0 87.54 90.135 87.33 89.34 6999168 89.34 up up correct
GLDX.US USCF ETF Trust 20260327 0 34.92 35.585 34.92 35.57 2149 35.57 up up correct
GLIN.US VanEck Vectors ETF Trust 20260327 0 40.1 40.12 39.5 40.01 187100 40.01 down down correct
GLL.US ProShares Trust II 20260327 0 22.75 22.84 21.32 21.77 8576000 21.77 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260327 0 36.55 36.79 36.355 36.46 21100 36.46 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260327 0 203.28 210.8 202.94 207.98 87600 207.98 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260327 0 133.7 133.85 132.93 133.34 3200 133.34 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260327 0 72.25 73.43 72.08 73.02 508400 73.02 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260327 0 40.2 41.94 40.03 41.57 17200 41.57 up down incorrect
GOEX.US Global X Funds 20260327 0 74.37 79.36 74.37 78.53 18700 78.53 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260327 0 58.95 59.13 58.52 58.52 21800 58.52 down up incorrect
GREK.US Global X MSCI Greece ETF 20260327 0 62.02 62.3 61.33 61.55 59800 61.55 down down correct
GRN.US iPath Series B Carbon ETN 20260327 0 28.21 28.21 28.087 28.087 1900 28.087 down down correct
GRNB.US VanEck Vectors ETF Trust 20260327 0 23.8 23.8301 23.78 23.8 41942 23.6191
GSEU.US Goldman Sachs ETF Trust 20260327 0 43.98 44.05 43.67 43.67 12376 43.67 down down correct
GSG.US iShares S&P GSCI Commodity 20260327 0 31.57 32.22 31.52 32.05 1050400 32.05 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260327 0 41.98 42.18 41.65 41.8 600200 41.8 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260327 0 47.17 47.185 47.17 47.185 400 46.8908 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260327 0 47.37 47.51 46.95 47.063 14500 47.063 down down correct
GSLC.US Goldman Sachs ETF Trust 20260327 0 123.65 123.65 121.82 122.03 434200 122.03 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260327 0 34.61 34.61 34.609 34.609 300 34.609 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260327 0 74.01 74.08 73.06 73.2028 31966 73.2028 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260327 0 50.08 50.09 50.07 50.09 941588 49.9274 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260327 0 40.57 40.74 40.09 40.16 4900 40.16 down down correct
GTO.US Invesco Total Return Bond ETF 20260327 0 46.38 46.53 46.38 46.46 245400 46.2935 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260327 0 53.43 54.41 53.43 54.12 791700 54.12 up up correct
GURU.US Global X Guru Index ETF 20260327 0 57.54 57.54 57.42 57.42 700 57.42 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260327 0 46.66 47.57 46 47.37 1764500 47.37 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260327 0 143.3 143.54 141.57 141.69 13900 141.69 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260327 0 41.22 41.65 41.02 41.23 66800 41.23 up up correct
GXC.US SPDR Index Shares Funds 20260327 0 91.21 91.4 90.67 90.8 11700 90.8 down down correct
GXG.US Global X MSCI Colombia ETF 20260327 0 38.49 38.72 38.13 38.15 493443 38.15 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260327 0 13.69 13.75 13.69 13.74 1900 13.6858 up up correct
HACK.US ETF Series Solutions 20260327 0 73.97 74.165 71.925 72.66 182900 72.66 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260327 0 31.53 31.548 31.53 31.548 600 31.548 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260327 0 70.13 71.28 70.05 70.89 116704 70.89 up down incorrect
HAUZ.US DBX ETF Trust 20260327 0 22.02 22.13 21.92 22 96300 22 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260327 0 40.05 40.12 39.73 39.85 47181 39.85 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260327 0 31.58 31.78 31.46 31.55 178584 31.55 down up incorrect
HDG.US ProShares Hedge Replication ETF 20260327 0 51.05 51.05 50.96 51.03 35700 51.03 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260327 0 18.13 18.45 18.13 18.44 170900 18.44 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260327 0 17.235 17.235 17.17 17.17 1000 16.9937 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260327 0 35.838 35.838 35.773 35.773 600 35.773 down down correct
HDV.US iShares Core High Dividend ETF 20260327 0 134.49 135.67 134.055 134.84 3807580 26.968 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260327 0 51.14 51.32 50.78 50.78 60900 50.78 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260327 0 31.025 31.05 30.855 30.95 221700 30.95 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260327 0 55.24 55.31 54.66 54.72 101100 54.72 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260327 0 42.45 42.67 42.19 42.28 18200 42.28 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260327 0 32.68 32.9 32.51 32.6 194097 32.6 down up incorrect
HHH.US ETF Managers Trust 20260327 0 63.87 63.96 62.24 62.3 510100 62.3 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260327 0 58.74 58.79 55.685 56.35 91500 56.35 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260327 0 49.35 51.63 49.1 51.13 165400 51.13 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260327 0 11.59 11.59 11.39 11.4091 57518 11.3068 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260327 0 38.68 38.75 38.59 38.725 56047 38.4989 up up correct
HOLD.US AdvisorShares Trust 20260327 0 30.11 30.12 29.955 29.955 2500 29.955 down down correct
HOMZ.US ETF Series Solutions 20260327 0 41.38 41.38 41.29 41.2934 1406 41.2057 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260327 0 38.95 39.01 38.6924 38.71 8524 38.71 down down correct
HTAB.US Hartford Exchange 20260327 0 18.95 18.95 18.88 18.931 38100 18.8119 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260327 0 32.76 32.76 31.845 31.852 12900 31.852 down down correct
HTRB.US Hartford Total Return Bond ETF 20260327 0 33.54 33.65 33.54 33.61 364875 33.3646 up up correct
HTUS.US Exchange Traded Concepts Trust 20260327 0 37.19 37.24 36.865 36.96 97800 36.96 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260327 0 38.1711 38.1919 37.76 37.76 1630 37.76 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260327 0 46.03 46.11 45.92 46 182600 45.4987 down down correct
HYDW.US DBX ETF Trust 20260327 0 46.19 46.2 46.07 46.156 6000 45.7433 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260327 0 19.74 19.74 19.63 19.665 61048 19.4361 down down correct
HYG.US iShares Trust 20260327 0 78.835 78.835 78.565 78.72 68174281 77.9322 down down correct
HYGH.US iShares U.S. ETF Trust 20260327 0 85.07 85.07 84.78 84.86 28655 84.3738 down down correct
HYGV.US FlexShares Trust 20260327 0 39.65 39.67 39.55 39.62 91200 39.1277 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260327 0 36.01 36.04 35.9202 36 1355060 35.5968 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260327 0 24.56 24.65 24.43 24.61 2947560 24.4177 up up correct
HYS.US PIMCO 0 20260327 0 92.46 92.54 92.295 92.46 106469 91.3868
HYTR.US CP High Yield Trend ETF 20260327 0 21.25 21.25 21.22 21.24 237000 21.1733 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260327 0 41.04 41.11 40.985 40.985 5989 40.4538 down down correct
IAI.US iShares U.S. Broker 20260327 0 161.25 161.25 157.78 158.28 80900 158.28 down down correct
IAK.US iShares U.S. Insurance ETF 20260327 0 127.8 127.9 125.38 125.53 30700 125.53 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260327 0 31.05 31.24 31.03 31.08 19300 31.08 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260327 0 52.88 52.89 51.99 52.13 618900 52.13 down down correct
IAU.US iShares Gold Trust 20260327 0 83.23 85.72 83.06 84.95 15166000 84.95 up up correct
IAUM.US iShares® Gold Trust Micro 20260327 0 44.08 45.39 43.985 44.98 7254800 44.98 up up correct
IBD.US Northern Lights Fund Trust IV 20260327 0 23.62 23.68 23.51 23.68 44192 23.6022 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260327 0 24.23 24.23 24.22 24.23 519745 24.0692
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260327 0 24.18 24.19 24.1679 24.19 624861 24.0193 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260327 0 25.21 25.24 25.2 25.24 896746 25.0538 up up correct
IBDU.US iShares Trust 20260327 0 23.11 23.15 23.1 23.14 1464900 22.9635 up up correct
IBDV.US iShares Trust 20260327 0 21.7 21.7593 21.7 21.73 1014365 21.5662 up up correct
IBDW.US iShares Trust 20260327 0 20.73 20.775 20.705 20.76 963300 20.5955 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260327 0 30.79 30.8938 30.7629 30.86 118460 30.7182 up up correct
IBUY.US Amplify Online Retail ETF 20260327 0 61.4 61.4 60.42 60.584 2500 60.584 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260327 0 81.23 81.71 80.61 80.86 1248852 80.86 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260327 0 34.7 34.81 34.345 34.45 183541 34.45 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260327 0 33.85 33.97 33.66 33.83 25000 33.83 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260327 0 53.14 53.57 52.73 52.95 543433 52.95 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260327 0 28.46 28.655 27.96 27.96 12700 27.96 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260327 0 40.6 40.85 40.4 40.5 29800 40.5 down down correct
IDRV.US iShares Trust 20260327 0 37.64 37.68 37.135 37.19 11000 37.19 down down correct
IDU.US iShares U.S. Utilities ETF 20260327 0 114.91 116.51 114.91 115.34 101100 115.34 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260327 0 13.43 13.5 13.41 13.44 39500 13.44 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260327 0 68.18 68.55 67.63 67.86 19097400 67.86 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260327 0 68.04 68.53 67.57 67.76 1846200 67.76 down down correct
IEV.US iShares Trust 20260327 0 65.94 66.29 65.29 65.48 283900 65.48 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260327 0 29.46 30 29.44 29.81 385400 29.81 up up correct
IFED.US IFED 20260327 0 40.389 40.389 40.389 40.389 100 40.389
IG.US Principal Exchange 20260327 0 20.37 20.45 20.34 20.43 20398 20.2571 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260327 0 23.92 23.9694 23.9115 23.933 122358 23.8224 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260327 0 48.74 48.995 48.66 48.8 1914565 48.361 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260327 0 116.8 117.02 114.94 115.25 1653300 115.25 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260327 0 43.57 43.62 42.36 42.59 296200 42.59 down down correct
IHDG.US WisdomTree Trust 20260327 0 47.01 47.19 46.71 46.84 159500 46.84 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260327 0 85.18 85.53 83.77 83.79 17000 83.79 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260327 0 42 42 40.92 41.03 366200 41.03 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260327 0 54.16 54.29 53.15 53.18 3229600 53.18 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260327 0 21.28 21.33 21.18 21.2495 13569 21.0336 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260327 0 24.42 24.47 24.42 24.4553 11962 24.3722 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260327 0 35.645 35.76 35.5 35.536 45500 35.536 down up incorrect
IJH.US iShares Trust 20260327 0 66.91 67.01 65.97 66.11 16054000 66.11 down up incorrect
IJJ.US iShares S&P Mid 20260327 0 131.07 131.27 129.35 129.55 191300 129.55 down up incorrect
IJK.US iShares S&P Mid 20260327 0 99.73 99.89 98.34 98.53 888200 98.53 down up incorrect
IJR.US iShares Core S&P Small 20260327 0 122.94 123.35 121.39 121.75 5046600 121.75 down up incorrect
IJS.US iShares S&P Small 20260327 0 117.92 118.01 116.23 116.54 1423900 116.54 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260327 0 33.16 33.23 33.01 33.06 34100 33.06 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260327 0 88.75 88.75 87.66 87.66 24800 87.66 down down correct
ILCG.US iShares Morningstar Growth ETF 20260327 0 93.93 93.95 92.33 92.47 77900 92.47 down down correct
ILCV.US iShares Morningstar Value ETF 20260327 0 92.31 92.31 91.16 91.35 45500 91.35 down down correct
ILDR.US First Trust Exchange 20260327 0 29.34 29.39 28.75 28.75 56800 28.75 down down correct
ILF.US iShares Latin America 40 ETF 20260327 0 33.81 34.36 33.77 33.88 1767500 33.88 up down incorrect
ILTB.US iShares Trust 20260327 0 48.28 48.5179 48.245 48.29 33463 47.883 up down incorrect
IMCB.US iShares Morningstar Mid 20260327 0 82.63 82.95 81.81 82.04 68200 82.04 down up incorrect
IMCG.US iShares Morningstar Mid 20260327 0 77.88 78.0999 76.85 77 104972 77 down up incorrect
IMTB.US iShares Core 5 20260327 0 43.36 43.47 43.3331 43.41 48110 43.0885 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260327 0 46.59 46.96 46.25 46.43 453145 46.43 down up incorrect
INCO.US Columbia India Consumer ETF 20260327 0 54.01 54.03 53.7 53.75 63500 53.75 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260327 0 40.48 40.48 39.75 39.85 35100 39.85 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260327 0 36.37 36.49 36.09 36.1451 5458 36.1451 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260327 0 51.23 51.98 51.23 51.64 185000 51.64 up up correct
INKM.US SSGA Active Trust 20260327 0 33.2244 33.2244 33.1 33.1092 3713 33.1092 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260327 0 23.86 23.87 23.81 23.87 189900 23.7389 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260327 0 37.81 38.055 37.59 37.69 501443 37.69 down down correct
IOCT.US Innovator ETFs Trust 20260327 0 34.55 34.61 34.37 34.453 20300 34.453 down down correct
IOO.US iShares Global 100 ETF 20260327 0 118.8 118.81 117.08 117.26 120000 117.26 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260327 0 74.67 74.85 73.985 74.12 45500 74.12 down down correct
IPAY.US ETF Series Solutions 20260327 0 42.27 42.27 41.26 41.41 20941 41.41 down down correct
IPO.US Renaissance IPO ETF 20260327 0 41.52 41.6 40.45 40.57 18545 40.57 down down correct
IPOS.US Renaissance International IPO ETF 20260327 0 17.83 17.83 17.52 17.53 5600 17.53 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260327 0 30.82 31 30.67 30.69 27200 30.69 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260327 0 36.88 37.005 36.71 36.81 3965 36.81 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260327 0 44.85 45.12 44.53 44.67 1552137 44.67 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260327 0 34.12 34.122 34.06 34.122 1200 34.122 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260327 0 50.585 50.59 50.07 50.07 1400 50.07 down down correct
ISCB.US iShares Morningstar Small 20260327 0 64.23 64.23 63.62 63.75 6000 63.75 down down correct
ISCF.US iShares Trust 20260327 0 40.74 40.94 40.45 40.52 63048 40.52 down down correct
ISCG.US iShares Morningstar Small 20260327 0 54.43 54.44 53.59 53.65 44800 53.65 down down correct
ISCV.US iShares Morningstar Small 20260327 0 68.95 69.02 67.98 68.14 14500 68.14 down down correct
ISRA.US VanEck Vectors Israel ETF 20260327 0 60.78 60.78 58.81 59.52 13000 59.52 down down correct
ISWN.US Amplify ETF Trust 20260327 0 21.13 21.19 21.083 21.083 800 20.92 down down correct
ITAN.US Alpha Architect ETF Trust 20260327 0 35.56 35.6 35.269 35.269 4800 35.174 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260327 0 57.97 57.97 56.65 56.75 264100 56.75 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260327 0 140.78 140.8 138.66 138.94 9857900 138.94 down up incorrect
IVE.US iShares Trust 20260327 0 209.66 209.76 207.1 207.57 982900 207.57 down up incorrect
IVES.US ETF Managers Trust 20260327 0 28 28 27.4 27.5 554700 27.5 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260327 0 38.55 38.81 38.26 38.42 1117421 38.42 down up incorrect
IVOG.US Vanguard S&P Mid 20260327 0 123.8 124.13 122.29 122.41 28100 122.41 down up incorrect
IVOL.US Krane Shares Trust 20260327 0 18.53 18.685 18.53 18.67 212300 18.5581 up down incorrect
IVOO.US Vanguard Admiral Funds 20260327 0 113.23 113.31 111.71 111.92 68800 111.92 down up incorrect
IVOV.US Vanguard S&P Mid 20260327 0 101 101.04 99.68 99.92 24300 99.92 down down correct
IVV.US iShares Core S&P 500 ETF 20260327 0 645.47 645.57 636 636.99 7237100 636.99 down down correct
IVW.US iShares S&P 500 Growth ETF 20260327 0 111.19 111.25 109.36 109.59 6059400 109.59 down down correct
IWB.US iShares Russell 1000 ETF 20260327 0 352.57 352.57 347.25 347.95 2381300 347.95 down down correct
IWC.US iShares Micro 20260327 0 159.25 159.6 156.47 156.63 35800 156.63 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260327 0 211.9 212.4 209.63 210.05 3784900 210.05 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260327 0 48.02 48.02 47.31 47.413 300 47.413 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260327 0 419.96 419.98 411.97 412.81 17866000 103.2025 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260327 0 42.141 42.141 42.141 42.141 100 42.141
IWL.US iShares Russell Top 200 ETF 20260327 0 158.63 158.63 156.245 156.41 52839 156.41 down up incorrect
IWM.US iShares Trust 20260327 0 246.01 246.74 242.41 243.1 48114400 243.1 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260327 0 22.84 22.84 22.285 22.308 300 22.308 down down correct
IWN.US iShares Russell 2000 Value ETF 20260327 0 188.17 188.89 185.9 186.49 862100 186.49 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260327 0 311.87 312.15 306.33 307.37 455800 307.37 down down correct
IWP.US iShares Russell Mid 20260327 0 127.07 127.07 124.63 124.94 2451500 124.94 down down correct
IWR.US iShares Russell Mid 20260327 0 96.33 96.62 95.2 95.41 8285500 95.41 down down correct
IWS.US iShares Russell Mid 20260327 0 144.35 144.92 142.87 143.19 1987400 143.19 down down correct
IWV.US iShares Russell 3000 ETF 20260327 0 366.44 366.44 360.83 361.62 567700 361.62 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260327 0 91.87 92.03 90.85 90.98 88600 90.98 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260327 0 244.81 245.07 240.32 240.76 787200 240.76 down down correct
IXC.US iShares Global Energy ETF 20260327 0 57.42 58.35 57.25 58.26 984700 58.26 up up correct
IXG.US iShares Global Financials ETF 20260327 0 111.67 111.67 109.99 110.03 13100 110.03 down down correct
IXJ.US iShares Global Healthcare ETF 20260327 0 92.37 92.58 91.04 91.18 136100 91.18 down down correct
IXN.US iShares Global Tech ETF 20260327 0 98.7 99.01 97.25 97.44 205900 97.44 down down correct
IXP.US iShares Global Comm Services ETF 20260327 0 112.09 112.09 110.89 111 334400 111 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260327 0 96 96 94.05 94.23 150300 94.23 down down correct
IYE.US iShares U.S. Energy ETF 20260327 0 65.11 66.41 64.87 66.2 1691900 66.2 up up correct
IYF.US iShares U.S. Financials ETF 20260327 0 116.03 116.03 113.62 113.98 769400 113.98 down down correct
IYG.US iShares U.S. Financial Services ETF 20260327 0 81.69 81.69 79.87 80.12 84600 80.12 down down correct
IYH.US iShares U.S. Healthcare ETF 20260327 0 61.17 61.17 59.97 60.06 979000 60.06 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260327 0 69.41 70.17 69.2 69.7 636000 69.7 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20260327 0 170.32 172.01 170.09 170.92 39200 170.92 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260327 0 93.19 93.68 92.45 92.61 7776800 92.61 down up incorrect
IYW.US iShares U.S. Technology ETF 20260327 0 178.5 178.99 175.72 176.09 2490800 176.09 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260327 0 156.42 156.43 154.25 154.43 55200 154.43 down down correct
JAAA.US Janus Detroit Street Trust 20260327 0 50.55 50.6 50.49 50.5 7765300 50.0986 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260327 0 45.6701 45.83 45.6701 45.7723 43976 45.4425 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260327 0 51.67 51.69 51.351 51.351 800 51.351 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260327 0 44.565 45.41 39.7501 41.58 495851 41.58 down down correct
JEPI.US J.P. Morgan Exchange 20260327 0 56.09 56.09 55.445 55.55 5900600 54.7093 down down correct
JETS.US U.S. Global Jets ETF 20260327 0 24.75 24.86 23.995 24.13 2708100 24.13 down down correct
JHCB.US John Hancock Exchange 20260327 0 20.95 20.97 20.9 20.925 23000 20.8272 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260327 0 33.425 33.58 33.3 33.42 16924 33.42 down down correct
JHMB.US John Hancock Exchange 20260327 0 21.75 21.84 21.75 21.825 17200 21.733 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260327 0 41.12 41.405 40.78 41.04 100503 41.04 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260327 0 77.22 77.28 76.42 76.49 15673 76.49 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260327 0 66.51 66.63 65.65 65.8 235959 65.8 down down correct
JHMU.US John Hancock Exchange 20260327 0 25.75 25.845 25.75 25.845 800 25.7514 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260327 0 42.61 42.71 42.06 42.17 29388 42.17 down down correct
JIG.US J.P. Morgan Exchange 20260327 0 72.3 72.46 71.69 71.97 23700 71.97 down down correct
JIGB.US J.P. Morgan Exchange 20260327 0 44.93 45 44.8101 44.8477 4272 44.4672 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260327 0 88.75 88.75 87.66 87.66 24835 87.66 down down correct
JKE.US iShares Morningstar Growth ETF 20260327 0 93.93 93.95 92.33 92.47 77888 92.47 down down correct
JKF.US iShares Morningstar Value ETF 20260327 0 92.31 92.31 91.16 91.345 45494 91.345 down down correct
JKG.US iShares Morningstar Mid 20260327 0 82.63 82.9481 81.805 82.04 68183 82.04 down down correct
JKJ.US iShares Morningstar Small 20260327 0 64.23 64.23 63.615 63.7462 6041 63.7462 down down correct
JKK.US iShares Morningstar Small 20260327 0 54.43 54.4395 53.59 53.65 44795 53.65 down down correct
JMBS.US Janus Henderson Mortgage 20260327 0 44.77 44.98 44.76 44.91 1265356 44.5238 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260327 0 67.17 67.31 66.3601 66.49 232279 66.49 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260327 0 94.69 94.7901 94.485 94.66 6036993 93.6287 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260327 0 160.33 176.68 157.35 170.56 293600 170.56 up up correct
JOJO.US Tidal ETF Trust 20260327 0 15.4 15.4 15.37 15.39 3500 15.3309 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260327 0 57.75 58.82 56.33 56.42 352600 55.1358 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260327 0 60.39 60.61 60.13 60.17 19299 60.17 down down correct
JPIE.US J.P. Morgan Exchange 20260327 0 45.8 45.85 45.79 45.85 1194400 45.43 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260327 0 69.33 69.5025 68.97 69.08 3283 69.08 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260327 0 38.93 38.93 38.79 38.81 7043 38.4222 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260327 0 113.75 113.75 112.69 112.99 45504 112.99 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260327 0 52.02 52.2 51.64 51.7762 13641 51.7762 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260327 0 129.23 129.6411 128.4693 128.4693 7983 128.4693 down down correct
JPXN.US iShares JPX 20260327 0 89.28 89.41 88.25 88.3 14322 88.3 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260327 0 60.69 60.69 59.91 60.04 1087400 60.04 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260327 0 47.03 47.12 47.03 47.11 182500 46.7627 up up correct
JSTC.US Tidal ETF Trust 20260327 0 19.24 19.24 19.08 19.09 11400 19.09 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260327 0 57.378 57.378 57.378 57.378 100 57.378
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260327 0 91.48 91.57 90.41 90.431 5000 90.431 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260327 0 48.44 48.44 47.76 47.84 29218 47.84 down down correct
JXI.US iShares Global Utilities ETF 20260327 0 84.44 85.38 84.42 84.62 15000 84.62 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260327 0 31.78 31.84 31.372 31.43 5953 31.43 down down correct
KBA.US KraneShares Trust 20260327 0 29.58 29.64 29.465 29.5 104604 29.5 down down correct
KBE.US SPDR S&P Bank ETF 20260327 0 58.67 58.78 57.75 57.88 2026500 57.88 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260327 0 15.465 15.465 14.941 15.005 11000 15.005 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260327 0 134.88 134.88 132.31 132.62 10100 132.62 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260327 0 22.15 22.22 21.96 22.049 3700 22.049 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260327 0 39.4 39.82 39.2 39.31 31300 39.31 down up incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260327 0 28.75 28.8 28.3 28.3 28700 28.3 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260327 0 23.845 23.845 23.77 23.797 600 23.429 down down correct
KIE.US SPDR S&P Insurance ETF 20260327 0 54.74 54.75 53.45 53.55 809300 53.55 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260327 0 52.8734 52.8734 52.8734 52.8734 0 52.8734
KMLM.US KFA Mount Lucas Index Strategy ETF 20260327 0 27.735 28.155 27.735 28.07 184377 28.07 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260327 0 11.95 12 11.84 11.84 1000 11.84 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260327 0 112.56 112.56 112.48 112.48 400 112.48 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260327 0 19.88 20.76 19.53 19.93 6151200 19.93 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260327 0 58.57 58.57 57.34 57.473 62218 57.473 down down correct
KONG.US ETF Opportunities Trust 20260327 0 28.87 28.87 28.66 28.673 300 28.673 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260327 0 46.16 46.2499 46.1 46.15 133292 45.938 down down correct
KORU.US Direxion Shares ETF Trust 20260327 0 280.81 288.8699 266.11 274.03 1114644 274.03 down down correct
KRBN.US KraneShares Global Carbon ETF 20260327 0 29.22 29.39 29.17 29.22 8200 29.22
KRE.US SPDR S&P Regional Banking ETF 20260327 0 64.04 64.24 63.21 63.37 16353800 63.37 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260327 0 38.31 38.3275 37.895 37.91 771472 37.91 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260327 0 18.26 18.26 18 18.09 54100 18.09 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260327 0 16.74 16.83 16.68 16.748 7900 16.748 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260327 0 24.645 24.645 24.48 24.485 1200 24.356 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260327 0 28.15 28.245 27.86 27.91 15741900 27.91 down down correct
KXI.US iShares Global Consumer Staples ETF 20260327 0 66.11 66.74 66.11 66.5 83500 66.5 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260327 0 18.92 20.605 18.72 20.58 6378200 20.58 up up correct
LABU.US Direxion Shares ETF Trust 20260327 0 152.69 154 138.4 138.51 761500 138.51 down down correct
LCR.US Leuthold Core ETF 20260327 0 36.91 36.94 36.65 36.726 3900 36.726 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260327 0 53.79 53.85 53.4 53.59 8700 53.59 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260327 0 68.854 69.16 68.221 68.349 46600 68.349 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260327 0 95.45 95.51 95.3019 95.5 209191 94.873 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260327 0 40.5 40.64 40.42 40.45 335500 40.45 down down correct
LGH.US HCM Defender 500 Index ETF 20260327 0 56.92 56.93 56.38 56.4 45100 56.4 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260327 0 177.07 177.31 175.315 175.57 27651 175.57 down down correct
LGOV.US First Trust Exchange 20260327 0 21.17 21.37 21.169 21.25 436300 21.1749 up up correct
LIT.US Global X Funds 20260327 0 71.8 73.05 71.46 71.91 240800 71.91 up up correct
LOPP.US Gabelli ETFs Trust 20260327 0 34.34 34.34 33.986 33.986 200 33.986 down down correct
LOUP.US Innovator ETFs Trust 20260327 0 68.36 68.36 66.79 67.317 36100 67.317 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260327 0 107.47 107.865 107.355 107.62 42578566 106.7611 up up correct
LQDB.US iShares Trust 20260327 0 85.355 85.49 85.355 85.49 800 84.8237 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260327 0 91.88 91.88 91.66 91.67 21100 91.1834 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260327 0 65.15 65.19 64.33 64.45 148156 64.45 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260327 0 39.39 39.39 38.45 38.587 4100 38.587 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260327 0 45.58 45.6 45.03 45.07 3000 45.07 down down correct
LSAT.US Two Roads Shared Trust 20260327 0 39.17 39.2 38.76 38.834 1900 38.834 down down correct
LTL.US ProShares Ultra Telecommunications 20260327 0 23.66 23.66 23.05 23.07 14981 23.07 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260327 0 50.53 50.74 50.285 50.4 146419 49.8611 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260327 0 51.063 51.063 51.063 51.063 100 51.063
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260327 0 20.7 20.77 20.7 20.71 25400 20.71 up down incorrect
MBOX.US Freedom Day Dividend ETF 20260327 0 36.72 36.827 36.515 36.515 2900 36.274 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260327 0 20.54 20.5757 20.535 20.5602 1464 20.4415 up down incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260327 0 610.3 612.03 602.5 603.8 1017600 603.8 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260327 0 95.17 95.25 93.79 94 73700 94 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260327 0 84.27 84.43 83.22 83.35 74800 83.35 down down correct
META.US Roundhill Ball Metaverse ETF 20260327 0 540.1 543.6 520.26 525.72 30133000 525.72 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260327 0 26.11 26.89 25.43 25.75 19377 25.75 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260327 0 38.79 38.98 38.5702 38.65 12738 38.4073 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260327 0 24.48 24.64 24.435 24.49 15400 24.3432 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260327 0 58.12 58.12 57.53 57.61 15836 57.3634 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260327 0 233.32 233.32 229.71 230.07 166800 230.07 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260327 0 361.62 361.64 354.5913 355.33 2309590 71.066 down down correct
MGV.US Vanguard World Fund 20260327 0 143.83 144.19 142.5 142.75 265700 142.75 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260327 0 60.43 60.43 59.821 59.821 1500 59.821 down down correct
MIDE.US DBX ETF Trust 20260327 0 32.894 32.894 32.894 32.894 100 32.894
MIDU.US Direxion Shares ETF Trust 20260327 0 50.85 50.85 48.74 49.01 32900 49.01 down down correct
MINO.US PIMCO ETF Trust 20260327 0 44.87 44.96 44.79 44.92 76100 44.6231 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260327 0 100.52 100.54 100.51 100.54 2575762 99.8717 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260327 0 23 23.5 22.21 22.3 27459 22.3 down down correct
MLPA.US Global X MLP ETF 20260327 0 55.53 55.74 54.75 54.95 611400 54.95 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260327 0 29.97 30.19 29.6305 29.6305 4286 29.1839 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260327 0 74.07 74.14 72.715 72.715 1100 71.0032 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260327 0 75.54 76.4 75.15 75.33 756600 75.33 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260327 0 23.62 23.68 23.58 23.68 61498 23.5177 up up correct
MMIT.US IndexIQ Active ETF Trust 20260327 0 24.07 24.1 24.02 24.09 304332 23.9447 up up correct
MMLG.US First Trust Exchange 20260327 0 30.525 30.59 30.246 30.246 3500 30.246 down down correct
MMSC.US MMSC 20260327 0 23.4 23.6 23.18 23.247 10100 23.247 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260327 0 275.77 275.95 273.57 273.57 1000 273.57 down down correct
MNA.US IQ Merger Arbitrage ETF 20260327 0 36.22 36.29 36.15 36.2 41686 36.2 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260327 0 83.01 83.42 82.41 82.65 293400 82.65 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260327 0 9.96 9.962 9.785 9.83 1784480 9.486 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260327 0 53.382 53.382 53.382 53.382 200 53.382
MSOS.US AdvisorShares Pure US Cannabis ETF 20260327 0 3.56 3.66 3.24 3.28 12253300 3.28 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260327 0 43.66 43.8599 43.66 43.78 4457 43.6423 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260327 0 32.88 33.105 30.79 31.074 2500 31.074 down down correct
MUB.US iShares Trust 20260327 0 105.53 105.675 105.31 105.64 3837286 105.0751 up up correct
MUNI.US PIMCO ETF Trust 20260327 0 51.94 52.01 51.87 51.99 372131 51.7121 up up correct
MUSI.US American Century Multisector Income ETF 20260327 0 43.31 43.36 43.28 43.3 38300 43.0978 down down correct
MUST.US Columbia Multi 20260327 0 20.39 20.4 20.32 20.4 111106 20.278 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260327 0 12.96 12.96 12.739 12.739 1900 12.654 down up incorrect
MVV.US ProShares Ultra MidCap400 20260327 0 70.5 70.5 68.54 68.81 13300 68.81 down up incorrect
MXI.US iShares Global Materials ETF 20260327 0 101.48 102.95 101.07 102.03 425800 102.03 up down incorrect
MYY.US ProShares Short MidCap400 20260327 0 17.31 17.48 17.26 17.48 17600 17.48 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260327 0 7.73 7.85 7.66 7.83 8300 7.83 up down incorrect
NACP.US Impact Shares Trust I 20260327 0 47.64 47.81 47.39 47.41 20600 47.286 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260327 0 37.13 38 35.71 36.01 1123740 36.01 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260327 0 81.94 83.525 81.89 83.31 49691 83.31 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260327 0 34.3859 34.3859 34.3859 34.3859 0 33.1607
NERD.US Listed Funds Trust 20260327 0 20.36 20.36 20.215 20.256 1000 20.256 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260327 0 24.61 24.68 24.32 24.368 32000 24.2708 down down correct
NFLT.US Virtus Newfleet Multi 20260327 0 22.64 22.64 22.57 22.58 107234 22.4804 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260327 0 63.07 63.29 62.74 62.81 33400 62.81 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260327 0 129.86 132.46 129.2601 130.13 306977 130.13 up up correct
NORW.US Global X MSCI Norway ETF 20260327 0 36.22 36.42 36.06 36.1 104865 36.1 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260327 0 24.32 24.32 23.14 23.35 22100 23.35 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260327 0 48.91 50.98 47.74 50.74 265700 50.74 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260327 0 38.76 38.92 38.496 38.52 9700 38.52 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260327 0 42.6599 42.835 42.38 42.488 20467 42.488 down down correct
NTSX.US WisdomTree Trust 20260327 0 51.23 51.25 50.49 50.61 83200 50.61 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260327 0 20.83 20.87 20.83 20.865 11269 20.7161 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260327 0 22.02 22.09 22.015 22.06 61091 21.908 up up correct
NUGO.US Nushares ETF Trust 20260327 0 35.03 35.17 34.71 34.74 19400 34.74 down down correct
NUGT.US Direxion Shares ETF Trust 20260327 0 154.42 169.25 152.73 164.35 637800 164.35 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260327 0 20.97 20.98 20.92 20.943 28300 20.7041 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260327 0 23.11 23.205 23.11 23.2 8675 23.0497 up up correct
NWLG.US Nuveen Winslow Large 20260327 0 32.63 32.63 32.5491 32.5491 939 28.1143 down down correct
NYF.US iShares New York Muni Bond ETF 20260327 0 52.89 52.925 52.76 52.92 118914 52.6407 up up correct
OALC.US Unified Series Trust 20260327 0 33.92 33.92 33.62 33.64 12600 33.64 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260327 0 26.95 27.155 26.94 27.058 3700 27.058 up up correct
OCIO.US ClearShares OCIO ETF 20260327 0 33.52 33.5205 33.52 33.5205 409 33.4425 up up correct
OEF.US iShares S&P 100 ETF 20260327 0 313.76 313.76 308.61 309.14 1269400 309.14 down down correct
OGCP.US Empire State Realty OP L.P 20260327 0 4.87 4.87 4.87 4.87 0 4.87
OIH.US VanEck Vectors ETF Trust 20260327 0 411.75 418.57 411.05 416.2 486400 416.2 up up correct
OILU.US Bank of Montreal 20260327 0 57 59.9 56 59.35 371000 59.35 up up correct
OND.US ProShares Trust 20260327 0 32.74 32.74 32.576 32.714 1900 32.714 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260327 0 132.27 132.27 131.204 131.204 1100 131.204 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260327 0 132.85 133.196 131.75 132.03 5900 132.03 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260327 0 119.08 119.83 118.782 118.782 5400 118.782 down down correct
ONLN.US ProShares Online Retail ETF 20260327 0 51.78 51.78 51.03 51.14 3400 51.14 down down correct
ONOF.US Global X Funds 20260327 0 36.08 36.2 36.08 36.18 2400 36.18 up up correct
OPER.US ETF Series Solutions 20260327 0 100.34 100.36 100.34 100.36 1600 99.7311 up up correct
OUNZ.US VanEck Merk Gold Trust 20260327 0 42.54 43.805 42.47 43.42 1280800 43.42 up up correct
OVB.US Overlay Shares Core Bond ETF 20260327 0 20.358 20.36 20.318 20.318 1500 20.2121 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260327 0 28.48 28.48 28.25 28.287 3400 28.0414 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260327 0 49.72 49.72 48.74 48.93 15100 48.5163 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260327 0 37.68 37.68 37.45 37.457 5100 37.457 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260327 0 21.29 21.32 21.25 21.32 9100 21.2292 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260327 0 35.583 35.583 35.583 35.583 100 35.2745
OVT.US Listed Funds Trust 20260327 0 21.8 21.8 21.739 21.746 3100 21.6299 down down correct
OWNS.US Impact Shares Trust I 20260327 0 17.29 17.39 17.29 17.345 17800 17.1641 up up correct
PAB.US PGIM ETF Trust 20260327 0 42.13 42.14 42.025 42.1 14600 41.8009 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260327 0 51.34 51.34 50.705 50.81 54200 50.81 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260327 0 124.58 128.12 124 125.44 212600 125.44 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260327 0 47.452 47.452 47.02 47.14 12700 47.14 down down correct
PBD.US Invesco Global Clean Energy ETF 20260327 0 17.55 17.62 17.43 17.49 77400 17.49 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260327 0 77.52 77.52 75.5 75.6 4900 75.6 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260327 0 48.74 49.17 48.6773 48.9129 4327 48.9129 up up correct
PBP.US Invesco Exchange 20260327 0 21.78 21.78 21.52 21.56 72310 21.3558 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260327 0 31.1 31.59 30.87 31.09 346600 31.09 down down correct
PCEF.US Invesco Exchange 20260327 0 18.68 18.68 18.35 18.38 214937 18.2605 down down correct
PCY.US Invesco Exchange 20260327 0 20.69 20.82 20.46 20.59 319400 20.4913 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260327 0 42.4 42.53 42.04 42.13 43700 42.13 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260327 0 57.53 57.53 56.16 56.34 19400 56.34 down up incorrect
PEXL.US Pacer Funds Trust 20260327 0 57.85 57.85 57.15 57.25 1100 57.25 down up incorrect
PFFA.US ETFis Series Trust I 20260327 0 20.29 20.45 20.23 20.32 1172173 20.1589 up down incorrect
PFFD.US Global X U.S. Preferred ETF 20260327 0 18.4 18.4151 18.29 18.31 726041 18.1151 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260327 0 7.7 7.7451 7.66 7.7451 423 7.7056 up down incorrect
PFFR.US ETFis Series Trust I 20260327 0 17.25 17.3744 17.2 17.2 27785 17.0818 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260327 0 21.86 21.89 21.82 21.847 37500 21.5883 down up incorrect
PFIG.US Invesco Exchange 20260327 0 23.81 23.8425 23.75 23.84 70434 23.7549 up down incorrect
PFIX.US Simplify Exchange Traded Funds 20260327 0 49.47 49.67 48.86 49.6 485300 49.4895 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260327 0 19.41 19.415 19.34 19.38 32000 19.2115 down down correct
PFUT.US Putnam Sustainable Future ETF 20260327 0 23.15 23.24 22.94 22.942 3800 22.942 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260327 0 17.53 17.545 17.39 17.41 574829 17.2351 down down correct
PGF.US Invesco Financial Preferred ETF 20260327 0 13.77 13.795 13.725 13.75 176219 13.6841 down down correct
PGHY.US Invesco Exchange 20260327 0 19.46 19.4701 19.29 19.31 58303 19.2006 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260327 0 39.535 39.559 39.01 39.071 9500 39.071 down down correct
PGX.US Invesco Preferred ETF 20260327 0 10.93 10.945 10.88 10.89 3269790 10.8324 down down correct
PHB.US Invesco Exchange 20260327 0 17.79 17.82 17.76 17.78 37767 17.78 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260327 0 37.63 37.63 37.53 37.55 10400 37.55 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260327 0 34.53 34.5699 34.47 34.525 180834 34.1059 down down correct
PHYS.US Sprott Physical Gold Trust 20260327 0 33.41 34.42 33.34 34.11 5689200 34.11 up up correct
PICB.US Invesco Exchange 20260327 0 22.93 22.98 22.89 22.9096 64264 22.849 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260327 0 94.3 94.377 94.3 94.377 2200 93.646 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260327 0 9.88 9.9799 9.16 9.2 75172 9.2 down down correct
PIN.US Invesco India ETF 20260327 0 20.22 20.28 20 20.07 41403 20.07 down down correct
PINK.US Simplify Exchange Traded Funds 20260327 0 33.05 33.05 32.03 32.04 72900 32.04 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260327 0 101.62 101.62 99.78 99.78 14600 99.78 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260327 0 95.65 96.88 95.65 95.97 11100 95.97 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260327 0 33.23 33.23 33.003 33.003 400 33.003 down down correct
PLTM.US GraniteShares Platinum Trust 20260327 0 17.61 18.22 17.56 17.94 387539 17.94 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260327 0 166.84 167 164.08 164.38 257000 164.38 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260327 0 166.62 172.25 165.73 169.4 374300 169.4 up up correct
PQDI.US Principal Exchange 20260327 0 19 19.107 19 19.107 1700 18.9228 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260327 0 18.69 18.75 18.64 18.643 170249 18.4775 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260327 0 47.11 47.17 46.56 46.66 824600 46.66 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260327 0 93.73 95.17 92.61 93.21 264100 93.21 down up incorrect
PSIL.US PSIL 20260327 0 16.62 16.62 16.2 16.2 7700 16.2 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260327 0 30.99 31 30.86 30.86 92300 30.5048 down up incorrect
PSLV.US Sprott Physical Silver Trust 20260327 0 21.85 23.1 21.77 22.63 12703000 22.63 up down incorrect
PSP.US Invesco Exchange 20260327 0 54.96 55.22 54.18 54.59 39800 54.59 down down correct
PSQ.US ProShares Trust 20260327 0 32.59 33.11 32.58 33.04 11535800 33.04 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260327 0 91.56 91.56 90.99 90.99 1600 90.99 down down correct
PST.US ProShares UltraShort 7 20260327 0 22.96 22.96 22.8 22.86 15300 22.86 down down correct
PTBD.US Pacer Funds Trust 20260327 0 18.69 18.76 18.69 18.729 8300 18.6421 up up correct
PTEST.US X 20260327 0 24.97 24.97 24.97 24.97 23380 24.97
PTIN.US Pacer Trendpilot International ETF 20260327 0 31.86 31.97 31.6 31.67 6100 31.67 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260327 0 49.64 49.66 49.63 49.66 2586210 49.3153 up up correct
PUTW.US WisdomTree Trust 20260327 0 31.65 31.65 31.16 31.26 95225 31.26 down up incorrect
PVI.US Invesco Exchange 20260327 0 24.89 24.94 24.84 24.9 24797 24.8618 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260327 0 124.66 125.06 122.97 123.28 76900 123.28 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260327 0 69.1 69.2 68.38 68.45 68300 68.45 down up incorrect
PWZ.US Invesco Exchange 20260327 0 23.66 23.73 23.575 23.73 557293 23.6544 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260327 0 40.02 40.37 39.75 40.3 147400 40.3 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260327 0 67.91 68.25 67.47 67.71 140200 67.71 down down correct
PXH.US Invesco Exchange 20260327 0 26.23 26.27 26 26.07 423100 26.07 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260327 0 42.01 42.56 42.01 42.23 22300 42.23 up up correct
PZA.US Invesco Exchange 20260327 0 22.77 22.82 22.71 22.805 1813191 22.7346 up up correct
PZT.US Invesco Exchange 20260327 0 21.97 22 21.89 21.99 33879 21.9209 up up correct
QAI.US IQ Hedge Multi 20260327 0 34 34 33.69 33.71 69900 33.71 down down correct
QARP.US DBX ETF Trust 20260327 0 58.285 58.285 57.79 57.79 600 57.79 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260327 0 78.91 79 78.23 78.23 6500 78.23 down down correct
QDF.US FlexShares Trust 20260327 0 78.11 78.32 77.3 77.42 22800 77.42 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260327 0 36.661 36.7037 36.661 36.7037 389 36.6113 up up correct
QDPL.US Pacer Funds Trust 20260327 0 39.86 39.98 39.32 39.427 320057 39.1216 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260327 0 90.89 91.335 90.21 90.48 71454 90.48 down down correct
QEMM.US SPDR Index Shares Funds 20260327 0 67.65 68.04 67.59 67.7727 1583 67.7727 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260327 0 103.87 103.97 102.43 102.69 101519 102.69 down down correct
QID.US ProShares UltraShort QQQ 20260327 0 23.28 24.01 23.25 23.92 12394100 23.92 up up correct
QINT.US American Century Quality Diversified International ETF 20260327 0 63.44 63.76 62.89 63.19 75937 63.19 down down correct
QLD.US ProShares Ultra QQQ 20260327 0 59.77 59.82 57.83 58.05 7692800 58.05 down down correct
QLTA.US iShares Aaa 20260327 0 47.03 47.18 47.01 47.09 282837 46.7265 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260327 0 70.87 71.08 70.46 70.46 2500 70.46 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260327 0 32.18 32.18 31.931 31.931 200 31.931 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260327 0 28.935 28.935 28.935 28.935 100 28.935
QPX.US AdvisorShares Q Dynamic Growth ETF 20260327 0 41.875 41.88 41.591 41.61 1700 41.61 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260327 0 69.77 69.81 69.08 69.161 43500 69.161 down up incorrect
QQQE.US Direxion NASDAQ 20260327 0 97.78 97.78 96.1 96.3 202200 96.3 down down correct
QRFT.US QRAFT AI 20260327 0 58.82 58.82 58.097 58.097 1100 58.097 down down correct
QTUM.US Defiance Quantum ETF 20260327 0 106.77 106.89 104.72 105.07 419585 105.07 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260327 0 49.526 49.526 49.526 49.526 100 49.526
QUS.US SPDR MSCI USA StrategicFactors ETF 20260327 0 169.83 170.005 168.0401 168.33 13178 168.33 down down correct
QVML.US Invesco Exchange 20260327 0 37.7 37.7 37.368 37.368 7600 37.368 down down correct
QVMM.US Invesco Exchange 20260327 0 31.47 31.47 31.07 31.137 21500 31.137 down down correct
QVMS.US Invesco Exchange 20260327 0 28.86 28.86 28.58 28.635 600 28.635 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260327 0 140.178 140.178 139.715 139.715 2100 139.715 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260327 0 39.66 40.235 39.65 40.12 405873 40.12 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260327 0 41.33 41.33 40.715 40.83 19195 40.6436 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260327 0 75.34 75.3652 75.32 75.344 72552 74.8206 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260327 0 19.17 19.19 18.8 18.8 8900 18.8 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260327 0 55.61 56.01 55.36 55.58 119500 55.58 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260327 0 34.76 34.76 34.76 34.76 200 34.76
RECS.US Columbia ETF Trust I 20260327 0 38.43 38.43 37.86 37.97 820700 37.97 down down correct
REET.US iShares Global REIT ETF 20260327 0 24.84 24.975 24.675 24.7 2378900 24.7 down down correct
REK.US ProShares Short Real Estate 20260327 0 17.33 17.33 17.15 17.3241 14327 17.3241 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260327 0 7.2 7.2 6.85 6.91 1416300 6.91 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260327 0 28.29 28.32 28 28.032 18900 28.032 down down correct
REW.US ProShares UltraShort Technology 20260327 0 12.92 13.24 12.82 13.18 79900 13.18 up up correct
REZ.US iShares Trust 20260327 0 82.99 83.17 82.13 82.25 39800 82.25 down down correct
RFCI.US ALPS ETF Trust 20260327 0 22.23 22.28 22.1941 22.1941 879 22.114 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260327 0 62.34 62.35 61.6682 61.6682 1886 61.6373 down down correct
RFFC.US RiverFront Dynamic US Flex 20260327 0 65.32 65.32 64.895 64.895 300 64.895 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260327 0 54.32 54.64 53.88 53.9 4600 53.9 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260327 0 129.4 129.4 127.74 127.89 6100 127.89 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260327 0 57.17 57.25 56.45 56.55 53959 56.55 down down correct
RHRX.US Starboard Investment Trust 20260327 0 18.83 18.85 18.704 18.704 21900 18.704 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260327 0 29.28 29.77 29.22 29.575 123402 29.575 up up correct
RHTX.US Starboard Investment Trust 20260327 0 18.059 18.059 18.059 18.059 100 18.059
RIET.US Hoya Capital High Dividend Yield ETF 20260327 0 8.96 8.97 8.75 8.775 85600 8.6977 down down correct
RIGS.US RiverFront Strategic Income Fund 20260327 0 22.67 22.71 22.6219 22.6597 3238 22.5621 down down correct
RINF.US ProShares Inflation Expectations ETF 20260327 0 31.9 31.9 31.78 31.82 19858 31.82 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260327 0 28.65 28.65 28.21 28.22 7200 28.22 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260327 0 36.46 36.55 36.33 36.44 30900 36.0807 down down correct
RLY.US SSGA Active Trust 20260327 0 35.8 36.03 35.73 35.88 102800 35.88 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260327 0 30.47 30.57 30.29 30.45 11400 30.45 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260327 0 68.14 68.14 66.65 66.88 164400 66.88 down down correct
RODM.US Lattice Strategies Trust 20260327 0 38.47 38.63 38.25 38.36 74541 38.36 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260327 0 101.11 101.11 99.21 99.26 9900 99.26 down down correct
ROM.US ProShares Trust 20260327 0 77.4 77.55 74.71 75.12 73600 75.12 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260327 0 47.92 47.94 47.682 47.682 1000 47.682 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260327 0 58.71 58.7494 58.0705 58.12 56613 58.12 down down correct
RPAR.US RPAR Risk Parity ETF 20260327 0 21.77 21.885 21.71 21.762 34800 21.762 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260327 0 45.99 46.45 45.56 45.71 413200 45.71 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260327 0 106.79 107.19 105.91 106.18 74300 106.18 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260327 0 190.43 190.69 188.03 188.46 13998800 188.46 down down correct
RSPE.US Invesco Exchange 20260327 0 29.04 29.13 28.81 28.82 13400 28.82 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260327 0 38.03 38.275 37.93 38.01 21595 38.01 down down correct
RVNU.US DBX ETF Trust 20260327 0 24.4 24.47 24.365 24.415 4725 24.2641 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260327 0 50.07 50.12 49.33 49.53 101300 49.53 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260327 0 127.11 127.19 125.6 125.64 12100 125.64 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260327 0 114.17 114.17 112.61 112.81 228600 112.81 down down correct
RWM.US ProShares Short Russell2000 20260327 0 16.38 16.62 16.33 16.57 33650500 16.57 up up correct
RWO.US SPDR Index Shares Funds 20260327 0 45.2 45.41 44.73 44.87 32200 44.87 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260327 0 99.96 100.33 99.05 99.25 438000 99.25 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260327 0 26.22 26.28 26.08 26.18 27500 26.18 down up incorrect
RXD.US ProShares UltraShort Health Care 20260327 0 10.33 10.61 10.22 10.59 6300 10.59 up down incorrect
RXI.US iShares Trust 20260327 0 183.17 183.54 180.68 181.16 23900 181.16 down up incorrect
RXL.US ProShares Ultra Health Care 20260327 0 45.26 45.26 43.83 43.83 8900 43.83 down up incorrect
RYJ.US Invesco Raymond James SB 20260327 0 72.015 72.21 71.724 71.724 642 71.724 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260327 0 55.62 55.62 55.26 55.34 2400 55.34 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260327 0 124.28 124.28 122.51 122.51 3600 122.51 down down correct
SAA.US ProShares Trust 20260327 0 26.45 26.45 25.91 25.91 600 25.91 down down correct
SAEF.US Schwab Strategic Trust 20260327 0 27.3 27.3 26.845 26.845 1100 26.845 down down correct
SBB.US ProShares Short SmallCap600 20260327 0 13.37 13.51 13.36 13.47 11300 13.47 up up correct
SBIO.US ALPS ETF Trust 20260327 0 49.665 49.665 48.35 48.36 30200 48.36 down down correct
SCC.US ProShares UltraShort Consumer Services 20260327 0 17.5 18.2396 17.45 18.13 45386 18.13 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260327 0 48.665 48.665 48.665 48.665 100 48.665
SCHA.US Schwab U.S. Small 20260327 0 28.78 28.87 28.38 28.46 2480400 28.46 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260327 0 24.82 24.83 24.45 24.5 15241400 24.5 down down correct
SCHC.US Schwab Strategic Trust 20260327 0 45.45 45.78 45.17 45.29 385200 45.29 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260327 0 30.59 30.68 30.37 30.44 23433800 30.44 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260327 0 32.15 32.25 31.9 31.97 3196800 31.97 down down correct
SCHF.US Schwab Strategic Trust 20260327 0 24.08 24.23 23.9 23.99 11208400 23.99 down down correct
SCHG.US Schwab Strategic Trust 20260327 0 28.71 28.73 28.13 28.19 27482800 28.19 down down correct
SCHH.US Schwab U.S. REIT ETF 20260327 0 21.2 21.33 21.05 21.1 9870300 21.1 down down correct
SCHI.US Schwab 5 20260327 0 22.41 22.4801 22.4 22.44 4012771 22.2547 up up correct
SCHJ.US Schwab 1 20260327 0 24.59 24.625 24.58 24.62 176700 24.439 up up correct
SCHK.US Schwab 1000 ETF 20260327 0 30.96 30.96 30.5 30.56 1001500 30.56 down down correct
SCHM.US Schwab U.S. Mid 20260327 0 30.68 30.75 30.23 30.31 1117800 30.31 down down correct
SCHO.US Schwab Short 20260327 0 24.19 24.22 24.1801 24.21 3363522 24.0606 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260327 0 26.42 26.48 26.41 26.43 5724126 26.3087 up down incorrect
SCHQ.US Schwab Long 20260327 0 30.98 31.1885 30.97 31.04 1069971 30.7977 up down incorrect
SCHR.US Schwab Strategic Trust 20260327 0 24.69 24.775 24.69 24.76 3683214 24.6012 up down incorrect
SCHV.US Schwab Strategic Trust 20260327 0 30.27 30.36 29.97 30.03 5493900 30.03 down up incorrect
SCHX.US Schwab U.S. Large 20260327 0 25.34 25.35 24.96 25.01 29998100 25.01 down up incorrect
SCHY.US Schwab Strategic Trust 20260327 0 30.86 31.045 30.725 30.79 501200 30.79 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260327 0 23 23.08 23 23.05 3522748 22.8941 up down incorrect
SCJ.US iShares MSCI Japan Small 20260327 0 95.43 95.73 94.44 94.76 89000 94.76 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260327 0 7.87 7.99 7.76 7.83 36089700 7.83 down down correct
SCRD.US SCRD 20260327 0 40.97 40.97 40.9308 40.9308 193 40.5697 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260327 0 27.09 27.44 27.07 27.31 403526 27.31 up up correct
SDD.US ProShares UltraShort SmallCap600 20260327 0 11.88 12.15 11.88 12.08 61000 12.08 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260327 0 31.39 31.59 31.295 31.385 8730 31.2468 down down correct
SDIV.US Global X SuperDividend ETF 20260327 0 24.61 24.69 24.405 24.47 418152 24.2859 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260327 0 64.6 64.75 64.09 64.21 27500 64.21 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260327 0 36.72 38.33 36.68 38.11 8817800 38.11 up down incorrect
SDP.US ProShares UltraShort Utilities 20260327 0 10.78 10.84 10.64 10.77 15800 10.77 down up incorrect
SDS.US ProShares UltraShort S&P500 20260327 0 77.28 79.5 77.25 79.27 5182400 79.27 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260327 0 145.16 145.76 144.14 144.41 224900 144.41 down down correct
SEF.US ProShares Short Financials 20260327 0 34.6 35.26 34.56 35.165 42854 35.165 up up correct
SEIX.US Virtus ETF Trust II 20260327 0 23.04 23.06 22.98 23.03 51800 22.8961 down down correct
SENT.US AdvisorShares Trust 20260327 0 0.735 0.735 0.725 0.73 824600 0.73 down down correct
SFY.US Tidal ETF Trust 20260327 0 123.16 123.36 121.415 121.51 20200 121.51 down down correct
SFYF.US SoFi Social 50 ETF 20260327 0 50.17 50.17 49.49 49.54 3700 49.54 down down correct
SGDJ.US Sprott Funds Trust 20260327 0 77.68 81.05 77.42 80.15 32600 80.15 up up correct
SGDM.US Sprott Gold Miners ETF 20260327 0 68.23 71.615 68.23 70.85 83500 70.85 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260327 0 42.13 43.39 42.05 43 5371600 43 up up correct
SGOV.US iShares Trust 20260327 0 100.64 100.65 100.64 100.65 19748400 100.357 up up correct
SH.US ProShares Short S&P500 20260327 0 38.41 38.96 38.4 38.89 12654200 38.89 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260327 0 126.73 126.73 125.57 125.571 1500 125.571 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260327 0 47.81 47.82 47.76 47.79 215128 47.5794 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260327 0 45.976 45.976 45.976 45.976 100 45.976
SHYG.US iShares Trust 20260327 0 41.92 41.9399 41.825 41.89 2014220 41.4009 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260327 0 44 44.05 43.9397 44 25116 43.4864
SIFI.US Harbor Scientific Alpha Income 20260327 0 42.9224 42.9224 42.9224 42.9224 12 42.5662
SIHY.US Harbor ETF Trust 20260327 0 44.58 44.58 44.32 44.365 12600 43.9161 down down correct
SIJ.US ProShares UltraShort Industrials 20260327 0 10.55 10.74 10.45 10.68 63177 10.68 up up correct
SIL.US Global X Silver Miners ETF 20260327 0 80.96 85.53 80.76 84.18 1842400 84.18 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260327 0 26.66 28.33 26.53 27.85 6896522 27.85 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260327 0 41.37 41.37 41.37 41.37 100 41.37
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260327 0 64.53 68.16 64.3 66.66 2464800 66.66 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260327 0 51.65 51.76 51.33 51.33 3500 51.2066 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260327 0 41.87 41.9 41.582 41.59 10500 41.4983 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260327 0 37.57 37.58 37.242 37.242 3300 37.1966 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260327 0 51.46 51.48 51.144 51.144 700 51.102 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260327 0 157.75 157.75 156.03 156.03 15000 156.03 down up incorrect
SJB.US ProShares Trust 20260327 0 15.65 15.71 15.65 15.68 1009100 15.68 up up correct
SJNK.US SPDR Series Trust 20260327 0 24.77 24.79 24.72 24.75 4917616 24.4603 down down correct
SKF.US ProShares UltraShort Financials 20260327 0 31.59 33.07 31.59 32.92 67600 32.92 up up correct
SLV.US iShares Silver Trust 20260327 0 61.43 64.88 61.22 63.44 52470800 63.44 up up correct
SLX.US VanEck Vectors Steel ETF 20260327 0 88.2 89.2 88.03 88.17 24000 88.17 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260327 0 95.38 95.53 94.05 94.3 144000 94.3 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260327 0 94.11 94.22 92.82 93.06 188300 93.06 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260327 0 11.82 12.18 11.73 12.12 8028 12.12 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260327 0 3.59 3.625 3.4 3.4 33789 3.3353 down up incorrect
SMLF.US iShares MSCI USA Small 20260327 0 74.53 74.6791 73.47 73.68 180929 73.68 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260327 0 18.739 18.8 18.576 18.576 700 18.576 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260327 0 136.08 136.08 135.15 135.47 3300 135.47 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260327 0 50.36 50.4 50.31 50.39 82295 50.1606 up up correct
SMN.US ProShares Trust 20260327 0 11.18 11.18 10.98 11.09 10887 11.09 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260327 0 133.04 133.85 132.73 132.73 1700 132.73 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260327 0 58.77 58.79 57.95 58.01 577830 58.01 down down correct
SOXL.US Direxion Shares ETF Trust 20260327 0 48.04 49.38 45.96 46.61 99401400 46.61 down down correct
SOXS.US Direxion Shares ETF Trust 20260327 0 41.94 43.71 40.8 43.1 55530868 48.74 up up correct
SOYB.US Teucrium Soybean 20260327 0 24.45 24.45 24.135 24.19 145778 24.19 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260327 0 25.37 25.45 25.35 25.42 3777042 25.2475 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260327 0 28.68 28.77 28.65 28.72 711300 28.4779 up up correct
SPCX.US Collaborative Investment Series Trust 20260327 0 21.69 22 21.683 21.84 1500 21.84 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260327 0 36.13 36.13 35.94 35.95 12200 35.95 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260327 0 10.07 10.22 10.07 10.2 125439100 10.2 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260327 0 37.21 37.2785 37.08 37.14 3167 36.9414 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260327 0 44.44 44.73 44.1 44.27 7432700 44.27 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260327 0 45.78 45.98 45.48 45.57 2749000 45.57 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260327 0 49.7 49.93 49.32 49.45 51400 49.45 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260327 0 8.89 8.9 8.81 8.82 35730 8.7239 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260327 0 74.46 74.53 73.51 73.67 150200 73.67 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260327 0 106.41 106.42 104.63 104.94 126300 104.94 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260327 0 115.06 115.06 113.09 113.49 506900 113.49 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260327 0 49.21 49.59 49 49.09 784597 48.886 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260327 0 74.77 74.92 73.92 74.11 2123900 74.11 down down correct
SPHY.US SPDR Series Trust 20260327 0 23.07 23.1 23.02 23.06 7638900 22.7902 down up incorrect
SPIB.US SPDR Series Trust 20260327 0 33.25 33.33 33.23 33.3 9937902 33.0552 up down incorrect
SPIP.US SPDR Series Trust 20260327 0 25.84 25.91 25.84 25.86 151500 25.5923 up down incorrect
SPLB.US SPDR Series Trust 20260327 0 21.8 21.9299 21.78 21.83 7388576 21.6323 up down incorrect
SPLV.US Invesco Exchange 20260327 0 72.67 72.89 72.04 72.17 3391096 72.0379 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260327 0 22.11 22.21 22.11 22.18 830700 22.0412 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260327 0 58.7 58.75 57.845 57.96 2932308 57.96 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260327 0 110.9 111.815 110.01 110.31 1894193 110.31 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260327 0 14.28 14.79 14.28 14.67 1118700 14.67 up up correct
SPRE.US Tidal ETF Trust 20260327 0 19.32 19.395 19.19 19.22 63600 19.1591 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260327 0 29.96 29.99 29.94 29.98 5890657 29.7708 up up correct
SPSK.US Tidal ETF Trust 20260327 0 17.8 17.912 17.775 17.8 638200 17.7488
SPSM.US SPDR Series Trust 20260327 0 47.89 47.98 47.22 47.36 2219200 47.36 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260327 0 28.41 28.5 28.4052 28.47 2870333 28.2877 up up correct
SPTL.US SPDR Series Trust 20260327 0 25.91 26.08 25.8905 25.98 11529460 25.7978 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260327 0 78.14 78.14 77.02 77.16 1303733 77.16 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260327 0 29.06 29.11 29.06 29.1 2511374 28.9195 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260327 0 43.69 43.69 43.154 43.154 1100 42.7244 down down correct
SPUS.US Tidal ETF Trust 20260327 0 47.6 47.631 46.94 47.03 617200 47.007 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260327 0 160.31 160.93 157 157.28 46546 157.28 down down correct
SPVM.US Invesco Exchange 20260327 0 68.39 68.39 67.775 67.88 8648 67.88 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260327 0 59.26 59.28 58.61 58.61 8523 58.61 down down correct
SPXE.US ProShares S&P 500 ex 20260327 0 67.82 67.82 67.728 67.728 800 67.728 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260327 0 179.07 179.2 171.19 172.05 4875900 172.05 down down correct
SPXN.US ProShares S&P 500 ex 20260327 0 69.895 69.895 69.275 69.275 3800 69.275 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260327 0 42.18 44.01 42.15 43.81 24739311 43.81 up up correct
SPXT.US ProShares S&P 500 ex 20260327 0 100.3 100.3 99 99.0194 8224 99.0194 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260327 0 59.15 61.68 59.11 61.42 10459500 61.42 up up correct
SPXV.US ProShares S&P 500 ex 20260327 0 69.615 69.615 69.329 69.329 800 69.329 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260327 0 642.5 642.66 633.11 634.09 103649400 634.09 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260327 0 39.11 39.11 38.69 38.74 9000 38.74 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260327 0 45.07 45.36 44.845 44.94 1421000 44.94 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260327 0 96.28 96.32 94.67 94.81 4223400 94.81 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260327 0 56.16 56.22 55.48 55.59 4812500 55.59 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260327 0 52.4 52.4 51.5901 51.68 104642 51.68 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260327 0 40.11 40.11 39.88 39.9 5501600 39.4354 down down correct
SRS.US ProShares Trust 20260327 0 49.04 49.76 48.73 49.6 14100 49.6 up up correct
SRTY.US ProShares Trust 20260327 0 41.06 42.81 40.71 42.48 1009800 42.48 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260327 0 30.5 30.78 30.3788 30.4984 56222 30.4984 down down correct
SSG.US ProShares UltraShort Semiconductors 20260327 0 31.04 32.2099 30.885 32.01 354957 32.01 up up correct
SSO.US ProShares Ultra S&P500 20260327 0 50.73 50.75 49.24 49.38 5417800 49.38 down down correct
SSPY.US Syntax ETF Trust 20260327 0 87.01 87.01 87.009 87.009 200 87.009 down down correct
STIP.US iShares 0 20260327 0 103.05 103.16 103.0099 103.12 1995364 102.3419 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260327 0 33.62 33.62 33.35 33.39 400 33.39 down down correct
STPZ.US PIMCO 1 20260327 0 53.89 53.92 53.84 53.92 61027 53.4356 up up correct
SUB.US iShares Short 20260327 0 106.4 106.44 106.315 106.42 899152 105.9688 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260327 0 130.6 130.6 128.8 128.97 46000 128.97 down down correct
SVOL.US Simplify Volatility Premium ETF 20260327 0 15.24 15.3 15.11 15.19 1021400 14.9248 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260327 0 30.655 30.78 30.64 30.69 10125 30.45 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260327 0 29.41 29.41 29.164 29.164 1400 29.164 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260327 0 11.95 11.95 11.42 11.49 17000 11.49 down down correct
SZNE.US Pacer Funds Trust 20260327 0 35.215 35.215 34.933 34.933 400 34.933 down down correct
TAAG.US Trend Aggregation Growth ETF 20260327 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20260327 0 42.19 42.345 42.19 42.295 164984 42.138 up up correct
TAGS.US Teucrium Commodity Trust 20260327 0 25.39 25.409 25.17 25.25 363668 25.25 down down correct
TAN.US Invesco Exchange 20260327 0 54.3 55.32 54.04 54.52 550232 54.52 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260327 0 49.95 49.95 49.64 49.87 67918 49.7033 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260327 0 24.6 24.6 24.44 24.57 151300 24.57 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260327 0 36.1 36.12 35.57 36.02 858500 36.02 down down correct
TBUX.US T. Rowe Price Exchange 20260327 0 49.67 49.69 49.67 49.69 108800 49.5133 up up correct
TBX.US ProShares Trust 20260327 0 28.34 28.34 28.29 28.31 51800 28.31 down down correct
TCHP.US T. Rowe Price Exchange 20260327 0 43.39 43.39 42.575 42.63 103200 42.63 down down correct
TDSA.US Exchange Listed Funds Trust 20260327 0 0.42 0.42 0.406 0.406 1823741 0.406 down down correct
TDSB.US Exchange Listed Funds Trust 20260327 0 23.9 24.07 23.9 24.004 1800 24.004 up up correct
TDSC.US Exchange Listed Funds Trust 20260327 0 25.76 25.76 25.63 25.63 800 25.63 down down correct
TDTF.US FlexShares iBoxx 5 20260327 0 23.96 23.995 23.94 23.97 258638 23.7752 up up correct
TDTT.US FlexShares Trust 20260327 0 24.16 24.185 24.145 24.175 96298 23.989 up down incorrect
TDVG.US T. Rowe Price Exchange 20260327 0 44.16 44.165 43.63 43.73 66000 43.73 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260327 0 54.66 54.72 53.733 53.733 8970 53.733 down up incorrect
TECL.US Direxion Shares ETF Trust 20260327 0 84.59 85.47 80.63 81.42 3473500 81.42 down up incorrect
TECS.US Direxion Shares ETF Trust 20260327 0 21.57 22.53 21.36 22.36 2729300 22.36 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260327 0 44.8 44.8 44.15 44.26 15400 44.26 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260327 0 44.98 45.12 44.95 45.1 562812 44.8344 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260327 0 50.61 50.63 50.61 50.63 2745300 50.3245 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260327 0 39.91 39.91 39.13 39.22 28600 39.22 down down correct
THD.US iShares MSCI Thailand ETF 20260327 0 66.14 66.88 66.06 66.13 50100 66.13 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260327 0 58 58 56.69 57.02 13200 57.02 down down correct
TINT.US ProShares Trust 20260327 0 34.85 35.24 34.85 35.033 700 35.033 up up correct
TINY.US ProShares Trust 20260327 0 62.12 62.12 59.45 60.449 900 60.449 down down correct
TIP.US iShares TIPS Bond ETF 20260327 0 109.65 109.87 109.58 109.67 3071300 109.1187 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260327 0 19.09 19.12 19.073 19.105 258616 18.9224 up up correct
TIPZ.US PIMCO ETF Trust 20260327 0 52.8 52.81 52.75 52.7683 4290 52.1181 down down correct
TLH.US iShares Trust 20260327 0 99.14 99.81 99.12 99.47 1093346 98.7274 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260327 0 91.39 91.82 91.06 91.06 9700 91.06 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260327 0 65.5 65.96 65.46 65.96 7000 65.96 up up correct
TMF.US Direxion Shares ETF Trust 20260327 0 34.62 35.35 34.56 34.81 7662200 34.81 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260327 0 38.95 39.01 38.14 38.77 1222700 38.77 down down correct
TNA.US Direxion Shares ETF Trust 20260327 0 43.36 43.73 41.44 41.8 11035700 41.8 down down correct
TOK.US iShares MSCI Kokusai ETF 20260327 0 131.35 131.44 129.87 129.88 1300 129.88 down down correct
TOLZ.US ProShares Trust 20260327 0 59.59 60.07 59.5 59.61 18651 59.61 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260327 0 39.39 39.52 39.38 39.46 1041655 39.1311 up up correct
TOTR.US T. Rowe Price Exchange 20260327 0 39.82 40.04 39.82 39.927 10900 39.761 up up correct
TPAY.US Managed Portfolio Series 20260327 0 47.27 47.27 46.68 46.68 500 46.2735 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260327 0 41.3 41.409 41.07 41.15 37200 41.0569 down down correct
TPIF.US Timothy Plan International ETF 20260327 0 34.97 35.16 34.81 34.93 36200 34.71 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260327 0 26.96 27.12 26.03 26.19 19112 26.19 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260327 0 42.45 42.45 41.73 41.82 16140 41.775 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260327 0 42.76 43.56 42.76 43.01 144435 43.01 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260327 0 32.44 32.52 32.44 32.52 3300 32.52 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260327 0 40.45 40.45 39.82 39.88 250900 39.88 down down correct
TTT.US ProShares Trust 20260327 0 70 70 69.04 69.71 3200 69.71 down down correct
TWM.US ProShares UltraShort Russell2000 20260327 0 31.64 32.54 31.46 32.35 721600 32.35 up up correct
TYD.US Direxion Daily 7 20260327 0 23.71 24.04 23.71 23.92 27000 23.92 up up correct
TYO.US Direxion Daily 7 20260327 0 14.07 14.07 13.92 13.97 34594 13.97 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260327 0 7.27 7.57 7.19 7.51 154636800 7.51 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260327 0 20.53 20.53 19.695 19.82 24600 19.82 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260327 0 33.24 34.15 33.24 33.53 5200 33.53 up up correct
UBT.US ProShares Trust 20260327 0 15.91 16.1 15.87 15.96 1078209 15.96 up up correct
UCC.US ProShares Trust 20260327 0 40.77 41.06 39.96 40.01 1213 40.01 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260327 0 33.092 33.092 33.092 33.092 100 33.092
UCO.US ProShares Ultra Bloomberg Crude Oil 20260327 0 42.07 42.5 41.23 42.06 7992300 42.06 down down correct
UCON.US First Trust Exchange 20260327 0 24.56 24.62 24.545 24.58 682273 24.4919 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260327 0 17.99 18 17.94 17.97 161900 17.97 down down correct
UDOW.US ProShares Trust 20260327 0 48.53 48.53 46.28 46.55 7666000 46.55 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260327 0 56.11 56.4 55.99 56.086 5400 56.086 down down correct
UGA.US United States Gasoline Fund LP 20260327 0 101.5 103.93 100.39 103.32 92900 103.32 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260327 0 18.33 18.5569 18.19 18.26 91180 18.26 down up incorrect
UGL.US ProShares Trust II 20260327 0 54.86 58.15 54.63 57.15 5282500 57.15 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20260327 0 46.55 46.68 46.54 46.63 276864 46.4529 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260327 0 66.67 66.67 66.2158 66.2158 485 65.8546 down up incorrect
UJB.US ProShares Ultra High Yield 20260327 0 74.76 74.89 74.76 74.89 1500 74.89 up down incorrect
ULE.US ProShares Trust II 20260327 0 12.63 12.63 12.58 12.6 5000 12.6 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260327 0 40.44 40.4499 40.41 40.44 82236 40.1751
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260327 0 93.8041 93.8041 93.8041 93.8041 163 93.6398
UMDD.US ProShares UltraPro MidCap400 20260327 0 25.5 25.54 24.58 24.71 25333 24.71 down down correct
UMI.US USCF Midstream Energy Income Fund 20260327 0 59.61 60.29 59.3 59.47 24000 59.4375 down down correct
UNG.US United States Natural Gas Fund LP 20260327 0 12.29 12.39 12.04 12.28 8514400 12.28 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260327 0 7.22 7.3 7.1799 7.24 144002 7.24 up up correct
UPRO.US ProShares UltraPro S&P500 20260327 0 93.92 94 89.79 90.21 5761300 90.21 down down correct
UPV.US ProShares Ultra FTSE Europe 20260327 0 80.46 80.46 79.89 79.89 1400 79.89 down up incorrect
UPW.US ProShares Ultra Utilities 20260327 0 24.4 24.9876 24.4 24.55 16355 24.55 up down incorrect
URA.US Global X Funds 20260327 0 46.42 47.42 45.97 46.63 3240400 46.63 up down incorrect
URE.US ProShares Ultra Real Estate 20260327 0 57.75 57.82 57.38 57.38 900 57.38 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260327 0 59 60.68 58.31 59.78 473700 59.78 up down incorrect
URTH.US iShares MSCI World ETF 20260327 0 177.12 177.33 175 175.42 1412861 175.42 down up incorrect
URTY.US ProShares Trust 20260327 0 50.6 51.04 48.35 48.75 1109600 48.75 down down correct
USAI.US Pacer American Energy Independence ETF 20260327 0 48.29 48.835 48.22 48.33 10472 48.1572 up up correct
USCI.US United States Commodity Index Funds Trust 20260327 0 95.01 95.83 94.84 95.78 16000 95.78 up up correct
USD.US ProShares Ultra Semiconductors 20260327 0 46.94 47.473 45.35 45.71 926947 45.71 down down correct
USDU.US WisdomTree Trust 20260327 0 26.2 26.45 26.2 26.41 326800 26.41 up up correct
USFR.US WisdomTree Trust 20260327 0 50.32 50.33 50.32 50.33 6929964 50.1737 up up correct
USL.US United States 12 Month Oil Fund LP 20260327 0 49.92 50.17 49.5 49.78 48300 49.78 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260327 0 40.1 40.1 38.969 38.969 1000 38.969 down down correct
USO.US United States Oil Fund LP 20260327 0 120.79 125.3 120.47 124.2 32843700 124.2 up up correct
USRT.US iShares Core U.S. REIT ETF 20260327 0 58.68 58.83 58.04 58.14 286300 58.14 down down correct
USSG.US DBX ETF Trust 20260327 0 58.72 58.72 57.9 58 15800 58 down down correct
UST.US ProShares Ultra 7 20260327 0 42.04 42.23 42.04 42.22 7600 42.22 up up correct
USTB.US VictoryShares USAA Core Short 20260327 0 50.48 50.53 50.48 50.53 119796 50.3297 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260327 0 93.95 94.195 92.8901 93.03 52001 92.8351 down down correct
UTES.US ETFis Series Trust I 20260327 0 79.39 81.19 79.39 80.24 182195 80.24 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260327 0 47.3 49.405 47.23 48.03 78308 48.03 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260327 0 27.83 27.88 27.78 27.84 2421300 27.84 up up correct
UWM.US ProShares Ultra Russell2000 20260327 0 46.01 46.28 44.7 44.96 295300 44.96 down down correct
UXI.US ProShares Ultra Industrials 20260327 0 48.53 48.82 47.67 47.9938 10237 47.9938 down down correct
UYG.US ProShares Ultra Financials 20260327 0 72.06 72.27 68.44 68.89 24000 68.89 down down correct
UYM.US ProShares Ultra Basic Materials 20260327 0 28.07 28.36 27.92 27.99 11300 27.99 down down correct
VALQ.US American Century ETF Trust 20260327 0 64.66 64.66 64.15 64.21 3029 64.21 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260327 0 219.66 221.17 218.95 219.76 44100 219.76 up up correct
VB.US Vanguard Small 20260327 0 259.38 259.85 255.62 256.27 938600 256.27 down up incorrect
VBK.US Vanguard Small 20260327 0 299.7 299.7 293.86 294.89 266900 294.89 down up incorrect
VBND.US ETF Series Solutions 20260327 0 43.11 43.19 43.08 43.08 10507 42.9151 down up incorrect
VBR.US Vanguard Small 20260327 0 215.46 215.76 212.7 213.14 264200 213.14 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260327 0 13.63 13.63 13.0701 13.41 14561 13.41 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260327 0 27.366 27.366 27.366 27.366 200 27.366
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260327 0 356.68 356.68 347.44 348.05 122000 348.05 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260327 0 221.88 224.42 221.41 223.18 200800 223.18 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260327 0 174.11 177.45 173.35 176.95 1077600 176.95 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260327 0 62.21 62.72 61.83 62.05 23786200 62.05 down down correct
VEGA.US AdvisorShares Trust 20260327 0 47.56 47.61 47.34 47.34 5375 47.34 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260327 0 44.99 45.32 44.67 44.75 54246 44.75 down down correct
VEGN.US US Vegan Climate ETF 20260327 0 56.28 56.28 55.44 55.515 6800 55.515 down down correct
VEU.US Vanguard FTSE All 20260327 0 73.11 73.56 72.59 72.82 4413900 72.82 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260327 0 119.36 119.36 116.67 117 1391800 117 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260327 0 79.87 80.4 79.26 79.45 3522900 79.45 down down correct
VGT.US Vanguard World Fund 20260327 0 691.36 692.49 679.17 681 10060456 85.125 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260327 0 270.08 270.42 264.97 265.36 180100 265.36 down down correct
VIDI.US ETF Series Solutions 20260327 0 35.14 35.4 34.96 35.12 30600 35.12 down down correct
VIG.US Vanguard Specialized Funds 20260327 0 212.75 212.89 210.23 210.73 1698400 210.73 down down correct
VIOG.US Vanguard S&P Small 20260327 0 122.52 122.66 121.02 121.4 23300 121.4 down down correct
VIOO.US Vanguard Admiral Funds 20260327 0 113.69 113.92 112.21 112.49 110900 112.49 down down correct
VIOV.US Vanguard S&P Small 20260327 0 101.08 101.3054 99.84 99.93 80225 99.93 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260327 0 310.02 311.09 306.58 307.21 115000 307.21 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260327 0 213.6846 213.6846 211.1 211.556 10648 211.556 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260327 0 48.97 48.99 48.93 48.99 523321 48.6144 up up correct
VNQ.US Vanguard Specialized Funds 20260327 0 87.53 87.99 86.84 87 4435200 87 down down correct
VNSE.US Natixis ETF Trust II 20260327 0 35.51 35.51 35.314 35.314 2600 35.3102 down down correct
VO.US Vanguard Mid 20260327 0 285.43 286.01 282.165 282.81 2988052 70.7025 down down correct
VOE.US Vanguard Mid 20260327 0 183.08 183.92 181.67 181.97 229800 181.97 down down correct
VOO.US Vanguard S&P 500 ETF 20260327 0 590.68 590.83 582.03 582.96 11707700 582.96 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260327 0 401.0708 401.1608 394.2726 395.1108 2441881 65.8518 down down correct
VOOV.US Vanguard Admiral Funds 20260327 0 202.5 202.5 199.97 200.36 81100 200.36 down down correct
VOT.US Vanguard Mid 20260327 0 255.78 255.78 251.78 252.33 286000 252.33 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260327 0 175.06 175.52 172.37 172.79 586900 172.79 down down correct
VPC.US ETFis Series Trust I 20260327 0 14.87 14.87 14.608 14.63 19800 14.63 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260327 0 95.65 96.13 94.68 95.07 2208300 95.07 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260327 0 196.07 198.88 195.79 196.88 310100 196.88 up up correct
VRAI.US Virtus Real Asset Income ETF 20260327 0 27.1 27.1 26.938 26.938 4200 26.938 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260327 0 23.9 23.99 23.71 23.73 808533 23.6413 down down correct
VSLU.US ETF Opportunities Trust 20260327 0 41.21 41.24 40.803 40.803 58700 40.803 down down correct
VSS.US Vanguard FTSE All 20260327 0 142.46 143.4 141.64 142.07 198800 142.07 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260327 0 135.87 136.11 134.29 134.62 5289200 134.62 down down correct
VTEB.US Vanguard Tax 20260327 0 49.6 49.67 49.5 49.64 9167064 49.3592 up up correct
VTI.US Vanguard Index Funds 20260327 0 317.27 317.47 312.5 313.09 7027267 313.09 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260327 0 194.84 195.46 192.97 193.35 5907600 193.35 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260327 0 429.66 429.9746 421.55 422.37 13987052 70.3951 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260327 0 61.87 61.906 61.25 61.25 18500 61.25 down down correct
VV.US Vanguard Large 20260327 0 295.29 295.29 290.84 291.34 609200 291.34 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260327 0 52.71 52.95 52.39 52.49 13712900 52.49 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260327 0 204 204 200.48 201 691900 201 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260327 0 146.91 147.21 145.38 145.7 1650100 145.7 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260327 0 35.92 35.92 32.98 33.2 49000 33.2 down down correct
WBIF.US Absolute Shares Trust 20260327 0 30.96 31.085 30.81 30.81 9000 30.81 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260327 0 23.5 23.56 23.39 23.3903 16620 23.347 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260327 0 33.49 33.49 33.29 33.29 11000 33.29 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260327 0 34.18 34.18 33.95 33.95 16880 33.586 down up incorrect
WDIV.US SPDR Index Shares Funds 20260327 0 75.76 76.09 75.37 75.68 6700 75.68 down up incorrect
WEAT.US Teucrium Wheat 20260327 0 23.2 23.43 22.95 23.17 1228400 23.17 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260327 0 16.47 16.47 15.22 15.38 444000 15.38 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260327 0 30.36 32.489 30.36 32.35 128400 32.35 up up correct
WIP.US SPDR FTSE International Government Inflation 20260327 0 39.33 39.34 39.03 39.11 39004 38.6773 down down correct
WLTH.US WLTH 20260327 0 8.99 9.135 8.8 8.81 1595000 8.81 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260327 0 39.23 39.23 38.9659 38.9659 639 38.8419 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260327 0 39.25 39.25 39.03 39.15 6200 39.15 down down correct
WWJD.US Inspire International ESG ETF 20260327 0 36.29 36.54 36.07 36.2 44200 36.2 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260327 0 255.4 255.92 250.24 250.57 288800 250.57 down down correct
XBI.US SPDR S&P Biotech ETF 20260327 0 123.24 123.69 119.51 119.59 10706300 119.59 down down correct
XCEM.US Columbia EM Core ex 20260327 0 39.77 40.01 39.54 39.62 180700 39.62 down down correct
XCLR.US Global X S&P 500® Collar 95 20260327 0 25.389 25.389 25.236 25.236 500 25.236 down down correct
XDIV.US Metaurus Equity Component Trust 20260327 0 26.11 26.115 25.8 25.82 46300 25.82 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260327 0 118.65 120.25 118.63 119.19 207500 119.19 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260327 0 97.49 98.26 96.3 96.5 1937700 96.5 down down correct
XHE.US SPDR Series Trust 20260327 0 79.06 79.06 77.09 77.09 8300 77.09 down down correct
XHS.US SPDR Series Trust 20260327 0 100.55 100.55 98.15 98.36 25300 98.36 down down correct
XITK.US SPDR Series Trust 20260327 0 147.36 147.36 143.6 144.217 3300 144.217 down down correct
XLB.US Materials Select Sector SPDR Fund 20260327 0 49.04 49.29 48.78 48.91 10746100 48.91 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260327 0 108.315 108.51 106.72 107.04 9594600 107.04 down down correct
XLE.US The Select Sector SPDR Trust 20260327 0 61.53 62.79 61.26 62.56 59553212 62.56 up up correct
XLF.US Financial Select Sector SPDR Fund 20260327 0 48.79 48.84 47.67 47.81 64823900 47.81 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260327 0 53.74 53.74 52.84 52.92 5073300 52.92 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260327 0 160.59 161.29 158.85 159.2 13923700 159.2 down down correct
XLK.US Technology Select Sector SPDR Fund 20260327 0 131.53 132.05 129.58 129.92 15895200 129.92 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260327 0 81.27 82.32 80.99 81.78 25942100 81.78 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260327 0 40.22 40.45 39.94 40.01 6122400 40.01 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260327 0 56.87 56.88 56.15 56.252 54100 56.252 down down correct
XLU.US The Select Sector SPDR Trust 20260327 0 45.37 46.08 45.3 45.59 26172900 45.59 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260327 0 145.72 145.8 143.07 143.26 12932200 143.26 down down correct
XLY.US The Select Sector SPDR Trust 20260327 0 108.31 108.31 105.445 105.68 10454732 105.68 down down correct
XME.US SPDR Series Trust 20260327 0 104.64 107.58 104.25 105.94 1312400 105.94 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260327 0 101.88 101.93 100.35 100.63 281100 100.63 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260327 0 62.73 62.73 61.95 62.09 65300 62.09 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260327 0 143.82 145.22 142.73 143.27 321000 143.27 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260327 0 64.99 64.99 64.02 64.4 30400 64.4 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260327 0 252.48 252.63 248.45 248.99 45700 248.99 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260327 0 186.66 188.48 185.23 188.18 4496400 188.18 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260327 0 53.94 53.94 52.8329 52.8329 315 52.8329 down down correct
XPH.US SPDR Series Trust 20260327 0 53.19 53.19 51.87 51.87 15900 51.87 down down correct
XPND.US First Trust Exchange 20260327 0 32.48 32.48 32.064 32.064 1400 32.064 down down correct
XPP.US ProShares Ultra FTSE China 50 20260327 0 21.26 21.26 20.9844 21.0688 4417 21.0688 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260327 0 16.79 16.839 16.76 16.772 6300 16.5907 down down correct
XRT.US SPDR S&P Retail ETF 20260327 0 79.65 79.71 78.38 78.58 6956800 78.58 down down correct
XSD.US SPDR Series Trust 20260327 0 325.45 326.84 318.05 319.15 36800 319.15 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260327 0 46.89 47.02 46.53 46.53 6000 46.53 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260327 0 75.43 75.93 74.71 75 240900 75 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260327 0 39.18 39.41 38.87 39.03 258241 39.03 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260327 0 59.93 59.97 59.2 59.37 56600 59.37 down down correct
XSW.US SPDR S&P Software & Services ETF 20260327 0 141.95 141.95 137.57 138.25 127600 138.25 down down correct
XTL.US SPDR Series Trust 20260327 0 188.99 190.37 186.7 187.28 304300 187.28 down down correct
XTN.US SPDR S&P Transportation ETF 20260327 0 91.54 91.54 90.19 90.53 31000 90.53 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260327 0 21.996 21.996 21.996 21.996 100 21.996
XYLD.US Global X Funds 20260327 0 38.64 38.7 38.31 38.36 985000 38.0248 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260327 0 26 26 25.73 25.73 26900 25.6199 down down correct
YANG.US Direxion Shares ETF Trust 20260327 0 31.59 32.16 31.32 31.98 1264800 31.98 up up correct
YCL.US ProShares Ultra Yen 20260327 0 18.1099 18.11 18 18.023 54778 18.023 down down correct
YCS.US ProShares UltraShort Yen 20260327 0 53.77 54.13 53.77 53.99 17400 53.99 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260327 0 30.56 30.75 29.93 30.1 2233600 30.1 down down correct
YLD.US Principal Exchange 20260327 0 18.71 18.735 18.675 18.73 73330 18.5042 up up correct
YOLO.US AdvisorShares Trust 20260327 0 2.62 2.65 2.54 2.54 19400 2.54 down down correct
YXI.US ProShares Short FTSE China 50 20260327 0 22.47 22.55 22.15 22.41 4700 22.41 down down correct
YYY.US Amplify ETF Trust 20260327 0 11.05 11.05 10.84 10.86 329250 10.6282 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260327 0 21.06 21.12 20.926 20.935 5400 20.935 down down correct
ZIG.US ETF Series Solutions 20260327 0 38.37 38.37 38.15 38.237 4600 38.237 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260327 0 63.24 63.8 63.0249 63.19 1190477 62.3805 down down correct
ZSL.US ProShares Trust II 20260327 0 28.22 28.46 25.03 26.42 14307500 26.42 down down correct
ZZZ.US TEST TICKER FOR UTP 20260327 0 26.105 26.105 26.105 26.105 310 26.105

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