CollectAI

close-nyse_etfs

2026/03/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260330 0 24.93 25.002 24.93 24.93 8000 24.7363
AAAU.US Goldman Sachs Physical Gold ETF 20260330 0 45.04 45.1 44.32 44.52 3390500 44.52 down down correct
ABEQ.US Absolute Core Strategy ETF 20260330 0 37.61 37.69 37.4 37.49 15300 37.49 down down correct
ACES.US ALPS Clean Energy ETF 20260330 0 33.53 33.58 32 32.14 61685 32.14 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260330 0 38.38 38.56 37.9048 37.9048 1787 37.9048 down down correct
ACVF.US ETF Opportunities Trust 20260330 0 47.13 47.13 46.4967 46.4967 1854 46.4967 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260330 0 17.44 17.44 17.23 17.292 14000 17.292 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260330 0 25.13 25.2954 24.65 24.73 47994 24.73 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260330 0 38.1 38.1 37.4 37.51 1224200 37.51 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260330 0 35.5 35.5 34.465 34.59 18700 34.59 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260330 0 32.18 32.24 31.71 31.84 15600 31.84 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260330 0 99.03 99.1966 98.95 99.04 12882720 98.3754 up up correct
AGGY.US WisdomTree Trust 20260330 0 43.33 43.36 43.26 43.3 116237 43.1421 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260330 0 27 27 25.65 25.77 60300 25.77 down down correct
AGQ.US ProShares Trust II 20260330 0 107.08 107.5 102.22 103.83 3066800 103.83 down down correct
AGZ.US iShares Agency Bond ETF 20260330 0 109.68 109.84 109.68 109.83 11969 109.1748 up up correct
AHYB.US American Century ETF Trust 20260330 0 45.69 45.749 45.63 45.635 800 45.3855 down down correct
AIEQ.US AI Powered Equity ETF 20260330 0 42.49 42.49 41.9 42.045 10065 42.045 down down correct
ALTL.US Pacer Funds Trust 20260330 0 43.59 43.93 43.58 43.7191 3725 43.7191 up up correct
AMAX.US Starboard Investment Trust 20260330 0 7.64 7.64 7.55 7.56 109700 7.4863 down down correct
AMLP.US ALPS ETF Trust 20260330 0 53.85 54 53.03 53.26 1362000 53.26 down down correct
AMOM.US QRAFT AI 20260330 0 45.6 45.6 45.2907 45.2907 475 45.2907 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260330 0 22.01 22.01 21.987 21.987 300 21.987 down down correct
AMZA.US InfraCap MLP ETF 20260330 0 47.45 47.45 46.3 46.77 33770 46.4106 down down correct
ANEW.US ProShares Trust 20260330 0 44.2523 44.2523 44.2523 44.2523 19 44.2523
AOA.US iShares Trust 20260330 0 86.98 86.98 85.895 86.19 201260 85.9228 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260330 0 39.55 39.59 39.385 39.44 185239 39.3217 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260330 0 46.89 46.93 46.63 46.72 99187 46.4153 down down correct
AOR.US iShares Trust 20260330 0 63.62 63.62 62.955 63.12 322837 62.8187 down down correct
ARB.US AltShares Trust 20260330 0 29.243 29.28 29.22 29.22 264799 29.22 down down correct
ARGT.US Global X Funds 20260330 0 88.61 90.26 88.33 89.09 504656 89.09 up up correct
ARKF.US ARK ETF Trust 20260330 0 36.82 36.96 35.822 36.14 185700 36.14 down down correct
ARKK.US ARK ETF Trust 20260330 0 65.35 65.36 62.945 63.52 10269460 63.52 down down correct
ARKW.US ARK Next Generation Internet ETF 20260330 0 117.08 117.12 113.3601 114.45 88800 114.45 down down correct
ASEA.US Global X Funds 20260330 0 19.13 19.13 18.98 19.02 81840 19.02 down down correct
ASHR.US DBX ETF Trust 20260330 0 32.19 32.29 32.07 32.21 6001000 32.21 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260330 0 40.41 40.48 40.27 40.4 6213 40.4 down down correct
ATFV.US Alger 35 ETF 20260330 0 30.59 30.59 29.73 29.933 12800 29.933 down down correct
AUSF.US Global X Funds 20260330 0 48.09 48.14 47.63 47.79 95200 47.79 down down correct
AVDE.US American Century ETF Trust 20260330 0 82.92 83.05 81.89 82.23 997900 82.23 down down correct
AVDV.US American Century ETF Trust 20260330 0 97.4 97.69 96.175 96.6 1808400 96.6 down down correct
AVEM.US American Century ETF Trust 20260330 0 79 79.05 77.4 77.78 1518900 77.78 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260330 0 58.91 59.02 58.02 58.23 275900 58.23 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260330 0 41.4 41.485 41.375 41.4 609700 41.2405
AVIV.US Avantis International Large Cap 20260330 0 73.12 73.29 72.19 72.56 250200 72.56 down down correct
AVLV.US American Century ETF Trust 20260330 0 80.05 80.2 78.56 78.82 1028800 78.82 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260330 0 45.57 45.6 45.48 45.547 28500 45.4031 down down correct
AVRE.US AVRE 20260330 0 43.44 43.71 43.104 43.21 75600 43.21 down down correct
AVSF.US American Century ETF Trust 20260330 0 46.69 46.74 46.69 46.705 33000 46.5128 up up correct
AVUS.US American Century ETF Trust 20260330 0 109.81 109.81 107.735 108.12 541200 108.12 down down correct
AVUV.US American Century ETF Trust 20260330 0 110.27 110.27 107.98 108.27 989300 108.27 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260330 0 15.68 15.73 15.5 15.5 15500 15.5 down up incorrect
BAB.US Invesco Exchange 20260330 0 26.66 26.81 26.66 26.7 293081 26.6104 up up correct
BAR.US GraniteShares Gold Trust 20260330 0 45.01 45.01 44.25 44.46 339045 44.46 down down correct
BATT.US Amplify ETF Trust 20260330 0 14.6 14.65 14.08 14.29 179200 14.29 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260330 0 39.91 39.91 38.63 38.6601 18998 38.6601 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260330 0 107.27 107.27 104.997 104.997 9600 104.997 down down correct
BBP.US ETFis Series Trust I 20260330 0 79.5 79.5 77.97 78.4093 7166 78.4093 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260330 0 73.39 73.53 72.39 72.688 1492 72.688 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260330 0 36.29 36.29 35.9591 36.02 34455 36.02 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260330 0 24.3 24.35 24.18 24.28 1466500 24.28 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260330 0 19.585 19.778 19.585 19.778 5700 18.7911 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260330 0 14.758 14.758 14.758 14.758 33 14.3188
BDRY.US ETF Managers Group Commodity Trust I 20260330 0 9.79 10.02 9.5 9.94 167922 9.94 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260330 0 30.5397 30.5397 30.5397 30.5397 51 30.5397
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260330 0 73.81 81.49 73.81 79.75 38900 79.75 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260330 0 17.4 17.4 17.22 17.322 15100 17.322 down down correct
BFOR.US Barron's 400 ETF 20260330 0 82.46 82.46 81.05 81.05 22156 81.05 down down correct
BIBL.US Northern Lights Fund Trust IV 20260330 0 46.82 46.82 45.5 45.68 190790 45.68 down down correct
BIGY.US ETF Series Solutions 20260330 0 47.53 47.84 47.329 47.53 11300 47.0345
BIL.US SPDR Bloomberg Barclays 1 20260330 0 91.63 91.64 91.63 91.64 12480000 91.1072 up up correct
BILS.US SPDR Series Trust 20260330 0 99.42 99.43 99.42 99.42 687400 98.8407
BITO.US ProShares Bitcoin Strategy ETF 20260330 0 9.33 9.36 9.1 9.15 93040000 9.1305 down down correct
BITQ.US Exchange Traded Concepts Trust 20260330 0 19.08 19.11 17.57 17.81 250600 17.81 down down correct
BIV.US Vanguard Intermediate 20260330 0 76.92 77.0479 76.855 76.93 2870234 76.3781 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260330 0 12.47 12.62 12.3999 12.51 4644950 12.0389 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260330 0 42.08 42.12 41.95 42.02 755200 41.7096 down down correct
BKEM.US BNY Mellon ETF Trust 20260330 0 77.71 77.71 76.461 76.461 1400 76.461 down down correct
BKF.US iShares MSCI BRIC ETF 20260330 0 39.77 39.86 39.51 39.6 4600 39.6 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260330 0 47.04 47.084 46.93 46.935 13700 46.245 down down correct
BKIE.US BNY Mellon International Equity ETF 20260330 0 91.19 91.5 90.21 90.56 1886300 89.8204 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260330 0 122.7 122.7 120.64 121.21 5647400 120.805 down down correct
BKLN.US Invesco Exchange 20260330 0 20.4 20.4 20.31 20.31 15586840 20.2069 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260330 0 108.575 108.575 106.64 107.04 1721500 106.5325 down down correct
BKSE.US BNY Mellon ETF Trust 20260330 0 115.06 115.06 110.6 110.6 1673 110.2728 down down correct
BKUI.US BNY Mellon ETF Trust 20260330 0 49.75 49.77 49.69 49.765 313100 49.4616 up up correct
BLES.US Northern Lights Fund Trust IV 20260330 0 43.63 43.95 43.08 43.26 33009 43.26 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260330 0 49.28 49.41 46.9 47.36 351200 47.36 down down correct
BLV.US Vanguard Long 20260330 0 68.51 68.716 68.38 68.53 817373 67.9737 up up correct
BMED.US BlackRock Future Health ETF 20260330 0 28.26 28.26 28.174 28.174 200 28.174 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260330 0 22.16 22.1864 22.1401 22.1684 2301 22.098 up up correct
BNDD.US BNDD 20260330 0 98.61 98.61 98.61 98.61 100 98.3128
BNKD.US MicroSectors U.S. Big Banks Index 20260330 0 59.84 61.169 59.84 61.169 834 61.169 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260330 0 24.32 24.75 23.915 24.09 9193 24.09 down down correct
BNO.US United States Brent Oil Fund LP 20260330 0 53.87 54.26 53.21 53.99 6247900 53.99 up up correct
BOAT.US SonicShares Global Shipping ETF 20260330 0 39.57 39.96 39.32 39.51 31800 39.51 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260330 0 16.04 16.24 15.69 16 12471400 16 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260330 0 92.02 92.2101 91.94 92.05 540360 91.3036 up down incorrect
BOUT.US Innovator ETFs Trust 20260330 0 38.08 38.27 37.96 38.27 1100 38.27 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260330 0 17.49 17.6 17.37 17.48 3333 17.48 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260330 0 104.02 105 101.17 102.41 30600 102.41 down up incorrect
BSV.US Vanguard Short 20260330 0 78.29 78.35 78.2701 78.3 6848648 77.7754 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20260330 0 13.99 14.3883 13.99 14.35 555431 14.35 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260330 0 53.08 53.08 52.23 52.42 16000 52.42 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260330 0 16.625 16.71 14.96 15.28 1364100 15.28 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260330 0 28.03 28.15 26.93 27.22 181900 27.22 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260330 0 21.76 21.795 21.68 21.72 421517 21.6326 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260330 0 26.75 26.84 26.69 26.72 151163 26.6277 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260330 0 22.45 22.45 22.37 22.41 58896 22.3078 down up incorrect
BZQ.US ProShares Trust 20260330 0 10.61 10.84 10.4801 10.743 69681 10.743 up down incorrect
CANE.US Teucrium Sugar 20260330 0 10.6 10.6098 10.47 10.48 1093998 10.48 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260330 0 30.3 30.43 29.74 30.1823 154195 30.108 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260330 0 23.25 23.33 23.15 23.25 1582 23.1897
CBSE.US Listed Funds Trust 20260330 0 38.595 38.81 38.595 38.81 300 38.81 up down incorrect
CCOR.US Core Alternative ETF 20260330 0 25.98 26.03 25.87 25.902 9800 25.902 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260330 0 45.78 45.95 44.98 45.2 436000 45.2 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260330 0 16.75 16.87 15.47 16.841 17400 16.6039 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260330 0 18.78 18.8697 18.78 18.835 3675 18.835 up up correct
CGW.US Invesco Exchange 20260330 0 62.83 63.17 62.5 62.78 39200 62.78 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260330 0 19.73 19.83 19.575 19.72 172600 19.72 down down correct
CHGX.US ETF Series Solutions 20260330 0 26.4 26.4 25.97 26.0836 7972 26.8192 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260330 0 19.36 19.44 19.2 19.22 355800 19.22 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260330 0 2.1 2.13 2.09 2.12 61400 2.12 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260330 0 22.78 22.8 22.53 22.619 6400 22.619 down down correct
CMBS.US iShares Trust 20260330 0 48.57 48.8 48.57 48.8 45906 48.5026 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260330 0 59.77 59.8162 59.4 59.66 51430 59.66 down down correct
CMF.US iShares Trust 20260330 0 56.63 56.75 56.62 56.72 642417 56.441 up up correct
CNBS.US Amplify ETF Trust 20260330 0 20.52 21.153 19.41 19.64 7900 19.64 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260330 0 91.53 91.53 86.645 87.1247 4188 87.1247 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260330 0 45.21 45.345 45.01 45.33 18214 45.33 up up correct
COM.US Direxion Shares ETF Trust 20260330 0 33.65 33.6999 33.42 33.5 133217 33.5 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260330 0 26.26 26.29 26.135 26.26 31391 26.26
COPX.US Global X Copper Miners ETF 20260330 0 73.47 73.47 70.16 70.75 3301200 70.75 down down correct
CORN.US Teucrium Commodity Trust 20260330 0 18.51 18.53 18.29 18.29 2907600 18.29 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260330 0 96.41 96.495 96.2101 96.29 66263 95.5261 down down correct
CPER.US United States Copper Index Fund LP 20260330 0 33.66 33.76 33.44 33.59 516200 33.59 down down correct
CQQQ.US Invesco China Technology ETF 20260330 0 45.12 45.34 44.56 44.72 1762000 44.72 down down correct
CRAK.US VanEck Vectors ETF Trust 20260330 0 49.71 49.7499 48.84 49.01 158026 49.01 down down correct
CRBN.US iShares Trust 20260330 0 218.57 218.57 215.285 216.28 14049 216.28 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260330 0 11.68 11.75 11.13 11.34 66600 11.34 down down correct
CSD.US Invesco S&P Spin 20260330 0 111.1 111.1 107.21 107.4805 9952 107.4805 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260330 0 34.31 34.35 33.193 33.193 6700 33.193 down down correct
CURE.US Direxion Shares ETF Trust 20260330 0 87.51 88 86.22 86.64 16200 86.64 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260330 0 28.08 28.17 27.95 28.01 2400 28.01 down down correct
CVY.US Invesco Zacks Multi 20260330 0 26.82 26.919 26.6751 26.6751 7018 26.6751 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260330 0 91.24 91.49 88.6031 89.04 1573587 88.8311 down down correct
CWEB.US Direxion Shares ETF Trust 20260330 0 25.79 26 25.27 25.45 326130 25.45 down down correct
CWI.US SPDR MSCI ACWI ex 20260330 0 35.8 35.8 35.26 35.45 1870100 35.45 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260330 0 64.34 64.34 63.09 63.3841 4704 63.3841 down down correct
CZA.US Invesco Zacks Mid 20260330 0 108.68 108.68 107.21 107.6545 1405 107.6545 down down correct
DAT.US ProShares Big Data Refiners ETF 20260330 0 33.305 33.305 33.305 33.305 34 33.305
DBA.US Invesco DB Multi 20260330 0 27.13 27.27 27.1 27.12 1428900 27.12 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260330 0 41.835 41.99 41.5001 41.6071 10120 41.6071 down down correct
DBB.US Invesco DB Multi 20260330 0 23.3 23.37 23.16 23.34 290800 23.34 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260330 0 29.39 29.44 29.14 29.26 1067800 29.26 down down correct
DBE.US Invesco DB Energy Fund 20260330 0 30.71 30.86 30.38 30.63 73900 30.63 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260330 0 48.5 48.67 48.05 48.27 583900 48.27 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260330 0 33.41 33.41 32.96 32.99 3200 32.99 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260330 0 47.7 47.905 47.3852 47.62 21824 47.62 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260330 0 53.77 53.77 53.55 53.6053 19583 53.6053 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260330 0 99.32 99.32 98.4 98.51 16500 98.51 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260330 0 30.2 30.24 30.07 30.21 1551400 30.21 up up correct
DBO.US Invesco DB Oil Fund 20260330 0 20.85 20.98 20.72 20.82 1161800 20.82 down down correct
DBP.US Invesco DB Precious Metals Fund 20260330 0 106.84 106.87 105.195 105.43 19738 105.43 down down correct
DDM.US ProShares Ultra Dow30 20260330 0 50.37 50.48 49.26 49.61 145900 49.61 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260330 0 21.3 21.32 21.28 21.3 26200 21.221
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260330 0 36.86 37.23 36.735 36.75 2400 36.75 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260330 0 36.38 36.38 36.0251 36.0251 998 36.0251 down up incorrect
DEM.US WisdomTree Trust 20260330 0 48.66 48.69 48.19 48.37 302000 48.37 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260330 0 35.83 35.86 35.3378 35.4 121072 35.3448 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260330 0 59.54 59.54 58.7002 58.8479 279136 58.8479 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260330 0 65.86 65.92 65.3 65.4424 3253 65.4424 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260330 0 38.34 38.36 37.665 37.81 4787700 37.81 down down correct
DFAE.US Dimensional ETF Trust 20260330 0 33.13 33.15 32.54 32.71 1187900 32.71 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260330 0 38.06 38.215 37.69 37.84 1792600 37.84 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260330 0 70.4 70.55 68.985 69.19 1012500 69.19 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260330 0 62.09 62.09 61.04 61.22 422800 61.22 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260330 0 44.43 44.43 43.675 43.85 939500 43.85 down down correct
DFCF.US Dimensional ETF Trust 20260330 0 42.08 42.14 42.03 42.08 1730200 41.9528
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260330 0 69.33 69.77 69.02 69.34 6025 69.34 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260330 0 62.52 63 55.56 56.75 293200 56.75 down up incorrect
DFIP.US Dimensional ETF Trust 20260330 0 41.7 41.765 41.69 41.715 81100 41.6161 up down incorrect
DFIV.US DFIV 20260330 0 51.73 51.85 51.175 51.37 1082400 51.37 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260330 0 99.82 99.875 98.46 98.58 38985 98.58 down up incorrect
DFNM.US Dimensional ETF Trust 20260330 0 47.82 47.87 47.82 47.85 167700 47.7541 up down incorrect
DFSD.US Dimensional ETF Trust 20260330 0 47.73 47.77 47.715 47.73 398900 47.5845
DFUS.US Dimensional U.S. Equity ETF 20260330 0 69.8 69.835 68.59 68.89 2448800 68.89 down up incorrect
DGP.US DB Gold Double Long ETN 20260330 0 172.15 172.15 164.85 167.69 275619 167.69 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260330 0 69.46 69.54 68.76 68.98 2461700 68.98 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260330 0 59.04 59.06 58.24 58.51 113200 58.51 down down correct
DGT.US SPDR Series Trust 20260330 0 166.75 167.13 164.83 165.4787 31755 165.4787 down down correct
DGZ.US DB Gold Short ETN 20260330 0 4.945 5.049 4.945 5.049 1385 5.049 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260330 0 108.59 108.87 107.92 108.24 54248 107.8419 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260330 0 455.6 456.12 450.44 452.06 9181633 451.868 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260330 0 17.99 17.995 17.9407 17.955 68019 17.7997 down down correct
DIG.US ProShares Ultra Oil & Gas 20260330 0 70.97 71.52 67.88 68.2 124300 68.2 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260330 0 80.96 81.22 80.29 80.5326 4629 80.5326 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260330 0 18.98 18.9885 18.785 18.87 492063 18.7629 down down correct
DIVO.US Amplify ETF Trust 20260330 0 44.4 44.485 43.895 44 969200 43.8247 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260330 0 29.9 29.94 29.765 29.775 2000 29.775 down down correct
DIVZ.US Listed Funds Trust 20260330 0 37.29 37.433 37.085 37.16 17900 37.104 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260330 0 59.25 59.32 58.805 58.99 46027 58.99 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260330 0 48.08 48.21 47.92 48.1 60300 48.1 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260330 0 88.46 88.4891 87.36 87.62 226353 87.5074 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260330 0 79.61 79.85 78.92 79.23 42419 79.23 down down correct
DNL.US WisdomTree Global ex 20260330 0 39.65 39.8 38.87 38.95 123378 38.95 down down correct
DOG.US ProShares Short Dow30 20260330 0 24.84 25.12 24.81 25.03 4837500 25.03 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260330 0 66.49 66.65 65.735 66.0248 33525 66.0248 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260330 0 52.15 52.25 51.47 51.62 221400 51.5309 down up incorrect
DOO.US WisdomTree International Dividend ex 20260330 0 68.36 69.35 66.94 68.44 371000 68.278 up down incorrect
DPST.US Direxion Shares ETF Trust 20260330 0 91.835 92.42 89.19 90.12 375253 90.12 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260330 0 3.78 4.01 3.77 3.98 57715300 3.98 up up correct
DRN.US Direxion Shares ETF Trust 20260330 0 8.34 8.54 8.12 8.21 1039900 8.21 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260330 0 25.6 26.42 25.08 26.17 125800 26.17 up up correct
DSCF.US Discipline Fund ETF 20260330 0 23.98 24.0234 23.97 24.0234 4620 24.0234 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260330 0 119.04 119.09 117.08 117.53 141700 117.53 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260330 0 57.08 57.39 56.73 56.94 54787 56.94 down up incorrect
DSTX.US ETF Series Solutions 20260330 0 31.35 31.44 31.313 31.313 1700 31.313 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260330 0 85.46 85.54 84.45 84.72 22623 84.6027 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260330 0 42.48 42.57 41.99 42.1503 5285 42.1503 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20260330 0 53.01 53.15 52.58 52.77 44000 52.77 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260330 0 15.82 16.48 15.65 16.41 151900 16.41 up up correct
DUSL.US Direxion Shares ETF Trust 20260330 0 71.89 71.89 66.37 66.7105 9134 66.7105 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260330 0 56.66 60.5 55.44 59.12 749300 59.12 up up correct
DVYE.US iShares Inc. 20260330 0 33.74 33.78 33.47 33.64 143100 33.64 down down correct
DWM.US WisdomTree International Equity Fund 20260330 0 68.31 68.55 67.88 67.94 15900 67.94 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260330 0 33 33.105 32.885 32.885 2831 32.885 down down correct
DWX.US SPDR S&P International Dividend ETF 20260330 0 44.94 45 44.63 44.74 9800 44.74 down down correct
DXD.US ProShares Trust 20260330 0 22.78 23.2899 22.7001 23.14 2687716 23.14 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260330 0 156.09 156.5 154.38 154.58 458000 154.58 down down correct
DYLD.US Two Roads Shared Trust 20260330 0 22.365 22.42 22.32 22.38 3400 22.3195 up up correct
DYNF.US BlackRock ETF Trust 20260330 0 57.31 57.35 56.18 56.43 5121100 56.43 down down correct
DZZ.US DB Gold Double Short ETN 20260330 0 2.6 2.73 2.6 2.71 5100 2.71 up up correct
EAGG.US iShares Trust 20260330 0 47.44 47.51 47.4 47.44 207029 47.1238
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260330 0 30.12 30.22 30.12 30.174 103200 30.174 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260330 0 34.12 34.21 34.0748 34.0748 1135 34.0748 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260330 0 25.385 25.4 25.28 25.35 700 25.35 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260330 0 49.66 49.66 49.33 49.3537 921 49.3537 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260330 0 20.44 20.44 20.36 20.39 363419 20.1899 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260330 0 37.85 37.85 37.386 37.386 1502 37.386 down down correct
ECNS.US iShares Trust 20260330 0 32.34 32.36 32.07 32.09 16100 32.09 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260330 0 28.16 28.16 27.44 27.71 63000 27.71 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260330 0 52.58 52.58 49.55 50.5 238200 50.5 down down correct
EDIV.US SPDR Index Shares Funds 20260330 0 38.8 38.82 38.45 38.62 124400 38.62 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260330 0 24.65 24.69 24.35 24.69 1600 24.69 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260330 0 40.07 40.13 39.69 39.8684 22068 39.8684 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260330 0 65.03 65.34 64.85 65.14 1341107 64.3737 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260330 0 31.93 33.84 31.93 33.24 340700 33.24 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260330 0 27.62 27.63 27.46 27.51 50500 27.51 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260330 0 55.5 55.54 54.44 54.75 32281500 54.75 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260330 0 16.41 16.49 16.24 16.24 1300 16.24 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260330 0 68.17 68.25 67.09 67.48 15400 67.48 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260330 0 43.16 43.16 42.52 42.52 3600 42.52 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260330 0 57.52 57.57 56.71 57 19479 57 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260330 0 80.12 80.12 77.17 77.92 13300 77.92 down down correct
EEV.US ProShares Trust 20260330 0 17.82 18.49 17.82 18.28 26137 18.28 up up correct
EFA.US iShares MSCI EAFE ETF 20260330 0 94.72 94.98 93.67 94.07 16136400 94.07 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260330 0 48.5 48.52 48.03 48.1326 26590 48.1326 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260330 0 62.03 62.03 61.095 61.33 15100 61.33 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260330 0 60.94 60.94 59.25 59.6606 12412 59.6606 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260330 0 9.135 9.44 9.135 9.3495 46276 9.3495 up up correct
EFZ.US ProShares Short MSCI EAFE 20260330 0 12.89 13.05 12.86 12.99 112100 12.99 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260330 0 15.45 15.55 15.41 15.46 329500 15.46 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260330 0 120.52 120.52 119.61 119.75 7000 118.9552 down down correct
EIRL.US iShares Trust 20260330 0 66.56 66.94 66.2119 66.3186 2706 66.3186 down down correct
EIS.US iShares MSCI Israel ETF 20260330 0 112.93 112.93 109.82 110.23 511900 110.23 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260330 0 33.25 33.29 33.01 33.09 29300 33.09 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260330 0 29.452 29.515 29.39 29.39 8100 29.39 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260330 0 27.86 27.87 27.63 27.69 14515 27.5519 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260330 0 23.15 23.27 23.15 23.18 26600 22.9567 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260330 0 24.66 24.67 24.55 24.6 42400 24.3661 down down correct
EMLC.US VanEck Vectors ETF Trust 20260330 0 24.87 24.89 24.8 24.83 3629003 24.5578 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260330 0 44.17 44.27 43.77 43.92 337300 43.92 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260330 0 32.47 32.47 31.935 32.0549 9169 32.0549 down down correct
EMNT.US EMNT 20260330 0 98.84 98.89 98.84 98.88 18200 98.2813 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260330 0 32.07 32.25 31.7 31.84 40800 31.84 down down correct
EMTY.US ProShares Trust 20260330 0 12.1 12.1001 12 12.07 10747 12.07 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260330 0 39.3 39.32 38.5801 38.75 68081 38.75 down down correct
EOCT.US Innovator ETFs Trust 20260330 0 31.63 31.63 31.32 31.383 5400 31.383 down down correct
EPHE.US iShares MSCI Philippines ETF 20260330 0 24.21 24.22 23.99 24.08 110500 24.08 down down correct
EPI.US WisdomTree India Earnings Fund 20260330 0 39.64 39.81 39.41 39.59 1135300 39.59 down down correct
EPOL.US iShares Trust 20260330 0 35.16 35.16 34.46 34.64 715900 34.64 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260330 0 52.25 52.33 51.68 51.86 366200 51.86 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260330 0 66.94 67.012 65.97 66.22 60680 66.22 down down correct
EPU.US iShares MSCI Peru ETF 20260330 0 77.68 77.68 75.56 76.15 92300 76.15 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260330 0 23.5 23.79 23.17 23.56 109540 23.56 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260330 0 54.64 54.64 53.73 53.98 127724 53.98 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260330 0 47.22 47.22 46.575 46.715 29877 46.715 down down correct
EQWL.US Invesco Exchange 20260330 0 113.75 113.75 112.31 112.83 107432 112.83 down down correct
ERTH.US Invesco Exchange 20260330 0 46.51 46.51 45.94 45.98 5300 45.98 down down correct
ERX.US Direxion Shares ETF Trust 20260330 0 109.84 110.78 104.99 105.77 610200 105.77 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260330 0 9.67 10.1 9.57 10.03 7712700 10.03 up up correct
ESBA.US Empire State Realty OP L.P 20260330 0 5.1 5.6 4.89 4.95 4300 4.95 down down correct
ESGA.US American Century Sustainable Equity ETF 20260330 0 50.5 50.5 50.5 50.5 195 50.5
ESGB.US IndexIQ Active ETF Trust 20260330 0 21.05 21.05 21 21.03 13054 20.8357 down down correct
ESGN.US Columbia ETF Trust I 20260330 0 38.41 38.41 38.0393 38.0393 315949 38.0393 down down correct
ESGY.US American Century Sustainable Growth ETF 20260330 0 58.9687 58.9687 58.9687 58.9687 5850 58.9687
ETHO.US Etho Climate Leadership U.S. ETF 20260330 0 65.45 65.45 63.95 63.95 1153 63.95 down down correct
EUDG.US WisdomTree Trust 20260330 0 35.46 35.655 35.375 35.3959 7181 35.3959 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260330 0 19.68 20.06 19.68 19.95 284700 19.95 up up correct
EUO.US ProShares Trust II 20260330 0 29.97 30.17 29.95 30.15 32300 30.15 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260330 0 35 35.36 34.23 34.78 62200 34.78 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260330 0 100.63 100.665 99.08 99.48 87574 99.48 down down correct
EUSB.US iShares Trust 20260330 0 43.41 43.475 43.405 43.43 40104 43.1438 up up correct
EUSC.US WisdomTree Trust 20260330 0 52.35 52.6099 52.015 52.2 21351 52.2 down down correct
EVNT.US EVNT 20260330 0 11.61 11.64 11.56 11.585 11162 11.585 down down correct
EVX.US VanEck Vectors ETF Trust 20260330 0 37.98 38.25 37.87 37.9917 5407 37.9917 up up correct
EWA.US iShares MSCI Australia ETF 20260330 0 27.37 27.43 27.05 27.14 3588500 27.14 down down correct
EWC.US iShares MSCI Canada ETF 20260330 0 53.99 54.24 53.17 53.42 2771600 53.42 down down correct
EWD.US iShares MSCI Sweden ETF 20260330 0 47.342 47.43 46.76 47.03 118401 47.03 down up incorrect
EWG.US iShares MSCI Germany ETF 20260330 0 38.36 38.645 38.155 38.37 2391370 38.37 up down incorrect
EWH.US iShares Inc. 20260330 0 22.44 22.55 22.31 22.38 4868500 22.38 down up incorrect
EWI.US iShares MSCI Italy ETF 20260330 0 51.56 51.8 51.11 51.31 295000 51.31 down down correct
EWJ.US iShares MSCI Japan ETF 20260330 0 82.65 82.745 81.35 81.52 11806520 81.52 down down correct
EWK.US iShares MSCI Belgium ETF 20260330 0 23.46 23.68 23.46 23.52 12542 23.52 up up correct
EWL.US iShares MSCI Switzerland ETF 20260330 0 57.43 57.8 57.26 57.52 911600 57.52 up up correct
EWM.US iShares MSCI Malaysia ETF 20260330 0 28.2 28.23 27.88 27.94 325700 27.94 down down correct
EWN.US iShares MSCI Netherlands ETF 20260330 0 56.3 56.3 54.99 55.33 78100 55.33 down up incorrect
EWO.US iShares MSCI Austria ETF 20260330 0 34.39 34.51 34.14 34.32 31700 34.32 down up incorrect
EWP.US iShares MSCI Spain ETF 20260330 0 52.36 52.71 52.07 52.22 849900 52.22 down up incorrect
EWQ.US iShares MSCI France ETF 20260330 0 42.03 42.29 41.79 41.97 332422 41.97 down down correct
EWS.US iShares MSCI Singapore ETF 20260330 0 27.75 27.83 27.55 27.65 823300 27.65 down down correct
EWT.US iShares MSCI Taiwan ETF 20260330 0 70.39 70.42 68.47 68.96 6999400 68.96 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260330 0 44.62 44.83 44.29 44.44 1136500 44.44 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260330 0 23.4 24.7 23.4 24.31 36605 24.31 up up correct
EWW.US iShares MSCI Mexico ETF 20260330 0 72.56 73.26 72.43 72.76 1981900 72.76 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260330 0 65.13 65.17 64.38 64.7 20500 64.7 down down correct
EWY.US iShares MSCI South Korea ETF 20260330 0 121.26 121.43 115.07 116.43 24644400 116.43 down down correct
EWZ.US iShares MSCI Brazil ETF 20260330 0 37 37.25 36.5 36.77 21224600 36.77 down down correct
EXI.US iShares Global Industrials ETF 20260330 0 178.58 178.58 174.54 175.17 62100 175.17 down down correct
EZA.US iShares MSCI South Africa ETF 20260330 0 64.62 65.11 63.87 64.22 535600 64.22 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260330 0 51.74 52.12 50.6 51 4400 51 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260330 0 66.55 66.55 65.31 65.46 24200 65.46 down down correct
FAN.US First Trust Global Wind Energy ETF 20260330 0 24.06 24.06 23.76 23.84 37500 23.84 down down correct
FAS.US Direxion Shares ETF Trust 20260330 0 110.62 113.95 109.78 111.42 832100 111.42 up up correct
FAZ.US Direxion Shares ETF Trust 20260330 0 54.54 54.98 52.82 54.04 1103838 54.04 down down correct
FBND.US Fidelity Total Bond ETF 20260330 0 45.47 45.55 45.4301 45.48 3370360 45.3094 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260330 0 192.04 193.65 192.04 193 50900 193 up up correct
FCG.US First Trust Natural Gas ETF 20260330 0 32.97 33.03 32.14 32.32 2270400 32.32 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260330 0 65.98 66.34 65.57 65.81 127600 65.81 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260330 0 46.83 47.01 46.82 46.82 30285 46.6313 down up incorrect
FDD.US First Trust Exchange 20260330 0 17.24 17.33 17.14 17.2 182100 17.2 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260330 0 48.17 48.21 48 48.095 543465 47.8261 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260330 0 91.17 91.61 89.95 90.3 92800 90.3 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260330 0 50.8 51 50.42 50.58 1225500 50.58 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260330 0 63.96 64.01 63.37 63.55 193100 63.55 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260330 0 81.5 81.68 80.83 81.0189 3975 81.0189 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260330 0 78.7 78.7 76.63 77.04 277700 77.04 down up incorrect
FDN.US First Trust Exchange 20260330 0 228.36 229.3 224.47 226.1 402000 226.1 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260330 0 58.14 58.14 57.18 57.4 24986 57.4 down down correct
FDVV.US Fidelity High Dividend ETF 20260330 0 54.36 54.485 53.78 53.97 2122900 53.97 down down correct
FEDM.US FEDM 20260330 0 56.48 56.48 56.48 56.48 176 56.48
FEIG.US FEIG 20260330 0 40.67 40.67 40.67 40.67 100 40.3473
FENY.US Fidelity MSCI Energy Index ETF 20260330 0 35.08 35.26 34.31 34.41 4272900 34.41 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260330 0 49.91 50.02 49.48 49.65 67600 49.65 down down correct
FEUS.US FEUS 20260330 0 67.9451 67.9451 67.9451 67.9451 24 67.9451
FEZ.US SPDR EURO STOXX 50 ETF 20260330 0 60.3 60.45 59.57 59.83 3133000 59.83 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260330 0 21.87 21.89 21.7405 21.7405 5809 21.7405 down up incorrect
FFND.US Northern Lights Fund Trust II 20260330 0 28.15 28.17 27.87 27.975 9800 27.975 down up incorrect
FFTY.US Innovator ETFs Trust 20260330 0 33.62 33.62 31.61 31.82 191100 31.82 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260330 0 31.28 31.43 31.11 31.24 265914 31.24 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260330 0 69 69.19 68.62 68.79 228700 68.79 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20260330 0 27.23 27.32 27 27.11 104400 27.11 down up incorrect
FIDU.US Fidelity Covington Trust 20260330 0 85.82 85.82 83.38 83.66 97000 83.66 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260330 0 6.78 7.02 6.7 6.95 13500 6.95 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260330 0 42.9 42.97 42.85 42.92 68000 42.7719 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260330 0 26.53 26.53 25.73 25.85 62144 25.85 down down correct
FISK.US Empire State Realty OP L.P 20260330 0 4.9 4.9 4.9 4.9 0 4.9
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260330 0 25.67 25.67 25.59 25.61 61800 25.4419 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260330 0 85.47 85.47 81.86 82.0702 9462 82.0702 down down correct
FIVA.US Fidelity International Value Factor ETF 20260330 0 33.97 34.1699 33.6539 33.79 131362 33.79 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260330 0 67.71 67.71 64.66 65.13 32130 65.13 down down correct
FIW.US First Trust Exchange 20260330 0 102.17 102.28 100.75 100.9 171000 100.9 down down correct
FLAU.US Franklin FTSE Australia ETF 20260330 0 33.28 33.28 32.1101 32.258 3910 32.258 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260330 0 29.72 29.92 29.44 29.582 37900 29.582 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260330 0 23.03 23.18 22.73 22.88 177998 22.88 down down correct
FLCA.US Franklin Templeton ETF Trust 20260330 0 48.31 48.49 47.59 47.71 29657 47.71 down down correct
FLCB.US Franklin Templeton ETF Trust 20260330 0 21.43 21.475 21.42 21.46 304500 21.2983 up up correct
FLCH.US Franklin FTSE China ETF 20260330 0 22.09 22.14 21.95 22 67100 22 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260330 0 21.32 21.35 21.291 21.305 23086 21.131 down down correct
FLEE.US Franklin FTSE Europe ETF 20260330 0 35.34 35.4 34.915 35.187 20700 35.187 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260330 0 33.94 34.22 33.7801 33.85 39061 33.85 down down correct
FLGR.US Franklin FTSE Germany ETF 20260330 0 30.23 30.46 30.19 30.2508 6513 30.2508 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260330 0 20.385 20.4293 20.385 20.405 80896 20.2581 up up correct
FLIN.US Franklin FTSE India ETF 20260330 0 32.39 32.52 32.2 32.34 755404 32.34 down down correct
FLJH.US Franklin Templeton ETF Trust 20260330 0 39.6 39.635 39.06 39.23 18800 39.23 down down correct
FLJP.US Franklin FTSE Japan ETF 20260330 0 35.4 35.455 34.875 34.94 1325603 34.94 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260330 0 39.28 39.309 37.34 37.77 539900 37.77 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260330 0 27.26 27.4 27.07 27.22 80974 27.22 down down correct
FLLV.US Franklin Templeton ETF Trust 20260330 0 64.45 64.72 64.06 64.2189 6971 63.8689 down down correct
FLMB.US Franklin Liberty Federal Tax 20260330 0 23.51 23.59 23.51 23.55 32823 23.4167 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260330 0 24.68 24.73 24.68 24.72 600066 24.5446 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260330 0 35.54 35.72 35.4201 35.5 18643 35.5 down down correct
FLRG.US Fidelity Covington Trust 20260330 0 36.47 36.541 35.945 36.01 12900 36.01 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260330 0 30.73 30.74 30.71 30.73 1502123 30.5164
FLRT.US Pacer Funds Trust 20260330 0 46.22 46.22 46.14 46.21 80336 45.9782 down up incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260330 0 33.52 33.61 33.41 33.4426 4156 33.4426 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260330 0 27.066 27.19 26.92 27.03 996000 27.03 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260330 0 39.65 39.8799 39.515 39.654 4773 39.654 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260330 0 50.09 50.1099 49.98 50.08 16670 49.8916 down down correct
FLTR.US VanEck Vectors ETF Trust 20260330 0 25.41 25.44 25.4 25.43 443000 25.2449 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260330 0 67.55 67.555 65.855 66.31 75500 66.31 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260330 0 24.96 24.99 24.93 24.965 18400 24.7952 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260330 0 11.17 11.59 10 10.77 150700 10.77 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260330 0 56.93 57.16 56.17 56.3 53182 56.3 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260330 0 50.44 50.71 50.32 50.4868 107097 50.4868 up up correct
FMNY.US First Trust Exchange 20260330 0 26.44 26.46 26.36 26.415 3800 26.3323 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260330 0 10.84 10.9 10.78 10.829 15200 10.829 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260330 0 68.53 69.2 68.34 68.67 158700 68.67 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260330 0 32.14 32.14 31.5 31.61 958400 31.61 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260330 0 26.99 26.99 26.56 26.66 324400 26.66 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260330 0 45.3 45.39 44.73 44.93 115800 44.93 down down correct
FNDE.US Schwab Strategic Trust 20260330 0 37.48 37.57 37.09 37.25 1226900 37.25 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260330 0 47.89 48.04 47.32 47.53 1843400 47.53 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260330 0 27.62 27.65 27.21 27.31 7547400 27.31 down down correct
FNGD.US MicroSectors FANG+ Index 20260330 0 80.67 87.38 80.45 85.77 403697 85.77 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260330 0 146.45 146.45 139.116 140.19 10000 140.19 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260330 0 83.5 83.5 79.055 80.0925 6938 80.0925 down down correct
FNGS.US MicroSectors FANG+ ETN 20260330 0 58.26 58.26 56.7 56.94 50000 56.94 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260330 0 14.67 14.7 13.485 13.73 6548064 13.73 down down correct
FORH.US ETF Opportunities Trust 20260330 0 23.94 23.94 23.78 23.8723 371 23.8723 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260330 0 17.69 17.7 17.6 17.62 2881662 17.5484 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260330 0 18.83 18.85 18.7923 18.805 268284 18.7178 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260330 0 157.41 157.41 151.21 152.14 41100 152.14 down down correct
FQAL.US Fidelity Quality Factor ETF 20260330 0 71.44 71.44 70.44 70.75 550098 70.75 down down correct
FREL.US Fidelity Covington Trust 20260330 0 26.7 26.87 26.43 26.53 309800 26.53 down down correct
FRI.US First Trust S&P REIT Index Fund 20260330 0 28.22 28.38 27.98 28.02 10200 28.02 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260330 0 19.29 19.29 18.46 18.54 26200 18.54 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260330 0 43.85 43.97 43.775 43.89 345506 43.7488 up up correct
FSIG.US First Trust Exchange 20260330 0 18.85 18.8699 18.8243 18.83 701319 18.7585 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260330 0 19.98 19.98 19.92 19.95 377201 19.8972 down down correct
FSMD.US Fidelity Covington Trust 20260330 0 44.42 44.42 43.3 43.4 256300 43.4 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260330 0 52.18 52.61 52.02 52.23 278400 52.23 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260330 0 205.16 205.39 198.17 199.44 452600 199.44 down down correct
FTSD.US Franklin ETF Trust 20260330 0 90.81 90.81 90.59 90.72 7798 90.0568 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260330 0 20.0601 20.07 20.05 20.07 153646 20.024 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260330 0 59.28 59.62 58.91 59.13 268500 59.13 down down correct
FVAL.US Fidelity Value Factor ETF 20260330 0 68.16 68.22 67.2 67.47 81600 67.47 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260330 0 46.66 46.95 46.47 46.61 839900 46.61 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260330 0 67.98 67.98 67.75 67.87 12449 67.7244 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260330 0 127.22 127.22 126.81 126.8819 12780 126.4467 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260330 0 70.21 70.25 70.1 70.21 110640 70.1963
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260330 0 62.93 62.93 61.86 62.05 6262 62.05 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260330 0 105.96 105.98 105.64 105.79 241192 105.6636 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260330 0 110.42 110.45 110.22 110.39 93800 110.39 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260330 0 63.35 63.66 63.06 63.25 16000 63.25 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260330 0 105.77 105.8172 104.95 105.19 21388 105.19 down down correct
FXI.US iShares Trust 20260330 0 35.15 35.26 34.9 35 30870600 35 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260330 0 157.32 157.39 151.62 152.43 13100 152.43 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260330 0 23.35 23.43 22.68 22.77 2152400 22.77 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260330 0 54.97 55.43 54.63 54.93 119714 54.93 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260330 0 21.33 21.57 21.0401 21.4744 7676 21.4744 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260330 0 49.52 49.78 49.28 49.45 426300 49.45 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260330 0 57.61 57.63 57.5 57.51 88800 57.51 down down correct
FXZ.US First Trust Exchange 20260330 0 74.99 75.21 73.58 73.94 87400 73.94 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260330 0 48.79 48.91 48.43 48.56 14400 48.56 down down correct
GAMR.US ETF Managers Trust 20260330 0 71.95 72.57 71.43 72.0065 2568 72.0065 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260330 0 100.17 100.18 100.16 100.18 924188 99.5852 up up correct
GBUG.US iPath Gold ETN 20260330 0 42.85 43.492 41.77 42.31 97600 42.31 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260330 0 24.02 24.04 23.77 23.84 24300 23.84 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260330 0 41.17 41.25 41.17 41.2 52372 40.9218 up up correct
GDMA.US Alpha Architect ETF Trust 20260330 0 41.04 41.04 40.75 40.76 6700 40.76 down down correct
GDOC.US Goldman Sachs ETF Trust 20260330 0 31.7374 31.7374 31.7374 31.7374 61 31.7374
GDX.US VanEck Vectors Gold Miners ETF 20260330 0 87.39 88.41 84.73 85.79 24114400 85.79 down down correct
GDXD.US MicroSectors Gold Miners 20260330 0 49.56 54.76 48.1 52.65 1231000 52.65 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260330 0 113.28 114.06 109.06 110.61 4410400 110.61 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260330 0 176.54 181.385 159.84 165.94 1509700 165.94 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260330 0 42.18 42.1801 41.4375 41.73 241782 41.73 down up incorrect
GGRW.US Gabelli ETFs Trust 20260330 0 31.4449 31.4449 31.4449 31.4449 8 31.4449
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260330 0 44.2 44.28 44.12 44.1468 5965 43.6488 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260330 0 45.61 45.67 45.555 45.58 48703 45.234 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260330 0 75.93 76.12 75.31 75.5 29234 75.5 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260330 0 66.84 66.84 65.63 66.04 11800 66.04 down down correct
GLD.US SPDR Gold Trust 20260330 0 419.54 420.1 412.66 414.58 13172100 414.58 down down correct
GLDM.US World Gold Trust 20260330 0 90.4 90.5 88.912 89.32 7717914 89.32 down down correct
GLDX.US USCF ETF Trust 20260330 0 35.56 35.98 35.55 35.62 17325 35.62 up up correct
GLIN.US VanEck Vectors ETF Trust 20260330 0 39.39 39.89 38.705 39.001 27883 39.001 down up incorrect
GLL.US ProShares Trust II 20260330 0 21.26 21.97 21.2 21.77 3682300 21.77 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260330 0 37.01 37.01 35.619 35.75 21500 35.75 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260330 0 210.98 210.99 207.08 208.34 58000 208.34 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260330 0 134.08 134.08 131.89 132.4 4700 132.4 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260330 0 74.01 74.24 72.81 73.07 1644900 73.07 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260330 0 42.1 42.77 40.95 41.35 39300 41.35 down down correct
GOEX.US Global X Funds 20260330 0 80.6 80.6 77.15 78.38 40366 78.38 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260330 0 58.95 59.35 58.65 58.79 3600 58.79 down down correct
GREK.US Global X MSCI Greece ETF 20260330 0 61.15 61.302 60.53 60.74 75196 60.74 down up incorrect
GRN.US iPath Series B Carbon ETN 20260330 0 28.49 28.49 28.3989 28.3989 370 28.3989 down up incorrect
GRNB.US VanEck Vectors ETF Trust 20260330 0 23.85 23.92 23.85 23.87 22680 23.6886 up down incorrect
GSEU.US Goldman Sachs ETF Trust 20260330 0 43.99 44.15 43.77 43.9 22533 43.9 down down correct
GSG.US iShares S&P GSCI Commodity 20260330 0 32.48 32.61 32.31 32.58 911200 32.58 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260330 0 42.09 42.28 41.72 41.86 599567 41.86 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260330 0 47.28 47.28 47.28 47.28 100 46.9852
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260330 0 47.65 47.71 46.97 47.015 10800 47.015 down down correct
GSLC.US Goldman Sachs ETF Trust 20260330 0 123.05 123.205 121.12 121.63 320064 121.63 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260330 0 34.64 34.64 34.35 34.48 400 34.48 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260330 0 73.85 73.85 72.2243 72.46 37756 72.46 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260330 0 50.1 50.12 50.1 50.1 785570 49.9374
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260330 0 40.12 40.12 39.24 39.395 6100 39.395 down down correct
GTO.US Invesco Total Return Bond ETF 20260330 0 46.67 46.74 46.64 46.69 155582 46.5227 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260330 0 54.73 54.99 53.97 54.16 878400 54.16 down down correct
GURU.US Global X Guru Index ETF 20260330 0 57.431 57.431 56.9594 56.9594 1835 56.9594 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260330 0 48.42 48.66 45.62 46.03 2102000 46.03 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260330 0 142.92 142.92 138.7301 139.6495 16051 139.6495 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260330 0 41.36 41.395 40.7 40.9 104486 40.9 down down correct
GXC.US SPDR Index Shares Funds 20260330 0 91.45 91.62 90.65 91.19 15500 91.19 down down correct
GXG.US Global X MSCI Colombia ETF 20260330 0 38.45 38.9499 38.075 38.9 321857 38.9 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260330 0 13.6 13.85 13.58 13.58 20500 13.5264 down down correct
HACK.US ETF Series Solutions 20260330 0 73.32 74.2 71.912 72.44 234900 72.44 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260330 0 31.74 31.74 30.6049 30.6049 744 30.6049 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260330 0 71.97 71.99 70.65 70.82 46294 70.82 down up incorrect
HAUZ.US DBX ETF Trust 20260330 0 22.08 22.19 21.97 22.01 133400 22.01 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260330 0 40.17 40.26 39.83 39.94 8549 39.94 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260330 0 31.75 31.99 31.67 31.78 124081 31.78 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260330 0 51.08 51.08 50.9 50.9 300 50.9 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260330 0 18.27 18.37 18.16 18.31 184400 18.31 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260330 0 17.244 17.244 17.244 17.244 300 17.0669
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260330 0 36.1202 36.25 35.99 36.0386 4099 36.0386 down down correct
HDV.US iShares Core High Dividend ETF 20260330 0 135.89 136.57 135.03 135.39 3793120 27.078 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260330 0 51.3 51.54 50.81 51.1 42500 51.1 down down correct
HEQT.US Simplify Exchange Traded Funds 20260330 0 30.95 30.95 30.75 30.88 94626 30.88 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260330 0 55.31 55.38 54.59 54.68 33915 54.68 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260330 0 42.77 42.9208 42.4972 42.59 11070 42.59 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260330 0 32.94 32.97 32.48 32.56 318097 32.56 down down correct
HHH.US ETF Managers Trust 20260330 0 62.6 63.68 62.16 62.4 565521 62.4 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260330 0 58 58.5 51.92 53.17 80300 53.17 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260330 0 49.53 55.11 49.003 54.14 144400 54.14 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260330 0 11.43 11.52 11.39 11.4 22132 11.2977 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260330 0 38.68 38.72 38.6 38.67 48234 38.5575 down down correct
HOLD.US AdvisorShares Trust 20260330 0 29.565 29.565 29.565 29.565 100 29.565
HOMZ.US ETF Series Solutions 20260330 0 41.82 41.855 41.3622 41.3622 1234 41.2743 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260330 0 38.875 39.1601 38.7059 38.8423 7976 38.8423 down down correct
HTAB.US Hartford Exchange 20260330 0 18.94 18.98 18.84 18.919 72400 18.8612 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260330 0 32.04 32.07 31.85 31.9145 1935 31.9145 down down correct
HTRB.US Hartford Total Return Bond ETF 20260330 0 33.67 33.71 33.6501 33.66 282115 33.5394 down down correct
HTUS.US Exchange Traded Concepts Trust 20260330 0 37.44 37.44 36.59 36.8 22600 36.8 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260330 0 38.1047 38.165 37.96 38.0657 15449 38.0657 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260330 0 46.18 46.56 46.05 46.1 188600 45.5976 down down correct
HYDW.US DBX ETF Trust 20260330 0 46.32 46.345 46.19 46.234 1800 45.8206 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260330 0 19.64 19.68 19.61 19.63 68348 19.4016 down down correct
HYG.US iShares Trust 20260330 0 79.02 79.1 78.755 78.81 55210754 78.0213 down down correct
HYGH.US iShares U.S. ETF Trust 20260330 0 85.18 85.1896 84.78 84.78 11267 84.2943 down down correct
HYGV.US FlexShares Trust 20260330 0 39.79 39.81 39.625 39.65 107600 39.1573 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260330 0 36.12 36.15 36 36.02 1422268 35.6165 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260330 0 24.69 24.8 24.65 24.68 2570106 24.4872 down down correct
HYS.US PIMCO 0 20260330 0 92.75 92.882 92.521 92.62 376888 91.5449 down down correct
HYTR.US CP High Yield Trend ETF 20260330 0 21.28 21.28 21.24 21.248 63000 21.1813 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260330 0 41.2 41.2 41.0591 41.0591 5162 40.5269 down down correct
IAI.US iShares U.S. Broker 20260330 0 160 161.13 158.74 159.66 76004 159.66 down up incorrect
IAK.US iShares U.S. Insurance ETF 20260330 0 126.15 128.1596 125.9001 127.49 20499 127.49 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260330 0 31.305 31.43 31.215 31.28 21031 31.28 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260330 0 52.52 52.67 51.97 52.19 408100 52.19 down up incorrect
IAU.US iShares Gold Trust 20260330 0 85.95 86.07 84.56 84.93 11160200 84.93 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260330 0 45.52 45.57 44.775 45 5096600 45 down down correct
IBD.US Northern Lights Fund Trust IV 20260330 0 23.56 23.82 23.56 23.77 916251 23.6919 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260330 0 24.22 24.23 24.22 24.23 679977 24.0692 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260330 0 24.21 24.22 24.2 24.2 514504 24.0292 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260330 0 25.28 25.38 25.265 25.28 521339 25.0935
IBDU.US iShares Trust 20260330 0 23.2 23.22 23.18 23.19 976100 23.0131 down down correct
IBDV.US iShares Trust 20260330 0 21.82 21.8399 21.79 21.8 634588 21.6357 down down correct
IBDW.US iShares Trust 20260330 0 20.85 20.87 20.822 20.83 379000 20.665 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260330 0 30.81 30.84 30.65 30.67 196603 30.5291 down down correct
IBUY.US Amplify Online Retail ETF 20260330 0 61.12 61.14 60.2332 60.3658 15216 60.3658 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260330 0 81.62 81.81 80.655 81.01 1556495 81.01 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260330 0 34.7 34.7 34.08 34.25 89159 34.25 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260330 0 34 34.11 33.85 33.95 23300 33.95 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260330 0 53.42 53.59 52.6447 52.92 433120 52.92 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260330 0 28.18 28.18 27.7 27.81 15100 27.81 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260330 0 40.87 40.99 40.64 40.65 13700 40.65 down down correct
IDRV.US iShares Trust 20260330 0 37.57 37.66 36.9 37.117 7700 37.117 down down correct
IDU.US iShares U.S. Utilities ETF 20260330 0 116.46 117.13 115.82 116.21 423600 116.21 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260330 0 13.58 13.6 13.49 13.54 16100 13.54 down up incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260330 0 68.28 68.32 66.98 67.32 16073100 67.32 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260330 0 68.36 68.63 67.76 68.11 1888700 68.11 down up incorrect
IEV.US iShares Trust 20260330 0 66.13 66.37 65.56 65.84 413558 65.84 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260330 0 30.21 30.35 28.69 28.77 608500 28.77 down down correct
IFED.US IFED 20260330 0 40.5583 40.5583 40.5583 40.5583 1 40.5583
IG.US Principal Exchange 20260330 0 20.52 20.5699 20.4901 20.5012 19964 20.3277 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260330 0 24.04 24.04 23.96 23.96 54610 23.8493 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260330 0 49.34 49.445 49.19 49.27 1962851 48.8267 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260330 0 116.38 116.59 112.6 113.31 1269300 113.31 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260330 0 43.03 43.69 42.72 42.96 151600 42.96 down down correct
IHDG.US WisdomTree Trust 20260330 0 47.21 47.43 46.86 47.07 178700 47.07 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260330 0 84.59 84.7 84.01 84.2 99200 84.2 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260330 0 41.33 41.33 40.85 40.98 698600 40.98 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260330 0 53.29 53.33 52.48 52.6 3492300 52.6 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260330 0 21.26 21.2601 21.19 21.21 6120 20.9945 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260330 0 24.51 24.5302 24.51 24.51 1621 24.4267
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260330 0 35.665 35.79 35.54 35.641 16500 35.641 down down correct
IJH.US iShares Trust 20260330 0 66.79 66.82 65.37 65.59 16261700 65.59 down down correct
IJJ.US iShares S&P Mid 20260330 0 130.78 131.02 129.01 129.41 277400 129.41 down down correct
IJK.US iShares S&P Mid 20260330 0 99.71 99.71 96.86 97.22 454600 97.22 down down correct
IJR.US iShares Core S&P Small 20260330 0 123 123 120.47 120.87 6740400 120.87 down down correct
IJS.US iShares S&P Small 20260330 0 117.62 117.62 115.62 115.91 1677300 115.91 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260330 0 33.18 33.305 33.05 33.09 61300 33.09 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260330 0 88.42 88.42 86.96 87.31 14445 87.31 down down correct
ILCG.US iShares Morningstar Growth ETF 20260330 0 93.4 93.4 91.26 91.68 103400 91.68 down down correct
ILCV.US iShares Morningstar Value ETF 20260330 0 92.12 92.12 91.0519 91.35 61555 91.35 down down correct
ILDR.US First Trust Exchange 20260330 0 29.05 29.06 28.19 28.444 48000 28.444 down down correct
ILF.US iShares Latin America 40 ETF 20260330 0 34.24 34.45 33.78 34.02 3058900 34.02 down down correct
ILTB.US iShares Trust 20260330 0 48.81 48.913 48.73 48.77 49974 48.3589 down down correct
IMCB.US iShares Morningstar Mid 20260330 0 82.77 82.77 81.12 81.38 33243 81.38 down down correct
IMCG.US iShares Morningstar Mid 20260330 0 77.89 77.96 75.665 76.01 382524 76.01 down down correct
IMTB.US iShares Core 5 20260330 0 43.65 43.7299 43.64 43.67 20613 43.3466 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260330 0 46.77 46.88 46.0601 46.26 994977 46.26 down up incorrect
INCO.US Columbia India Consumer ETF 20260330 0 53.49 53.65 53.19 53.29 47900 53.29 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260330 0 39.19 39.57 38.9 39.14 26455 39.14 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260330 0 36.54 36.57 35.96 36.03 5724 36.03 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260330 0 52.19 52.19 50.73 50.98 171900 50.98 down up incorrect
INKM.US SSGA Active Trust 20260330 0 33.45 33.45 33.125 33.1789 12658 33.1789 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260330 0 23.87 23.91 23.86 23.86 1787500 23.729 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260330 0 38.03 38.15 37.6655 37.83 220241 37.83 down down correct
IOCT.US Innovator ETFs Trust 20260330 0 34.471 34.649 34.4 34.434 8600 34.434 down down correct
IOO.US iShares Global 100 ETF 20260330 0 118.17 118.3 116.49 116.92 233000 116.92 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260330 0 75.01 75.1699 74.055 74.26 146413 74.26 down down correct
IPAY.US ETF Series Solutions 20260330 0 41.64 42 41.53 41.75 9121 41.75 up up correct
IPO.US Renaissance IPO ETF 20260330 0 40.94 40.94 39.305 39.67 14950 39.67 down down correct
IPOS.US Renaissance International IPO ETF 20260330 0 17.765 17.84 17.61 17.6575 3417 17.6575 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260330 0 30.98 31.02 30.64 30.79 55800 30.79 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260330 0 37.08 37.1 36.73 36.798 8111 36.798 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260330 0 45.14 45.235 44.655 44.82 2409522 44.82 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260330 0 34.43 34.43 34.05 34.161 11600 34.161 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260330 0 50.165 50.18 49.82 49.87 4000 49.87 down down correct
ISCB.US iShares Morningstar Small 20260330 0 63.65 63.83 62.965 63.23 3626 63.23 down down correct
ISCF.US iShares Trust 20260330 0 40.79 40.95 40.4 40.59 173943 40.59 down down correct
ISCG.US iShares Morningstar Small 20260330 0 54.27 54.27 52.71 52.98 41600 52.98 down down correct
ISCV.US iShares Morningstar Small 20260330 0 68.81 68.94 67.72 67.85 11300 67.85 down down correct
ISRA.US VanEck Vectors Israel ETF 20260330 0 58.94 58.94 57.73 57.75 3700 57.75 down down correct
ISWN.US Amplify ETF Trust 20260330 0 21.13 21.13 21.077 21.077 500 21.077 down down correct
ITAN.US Alpha Architect ETF Trust 20260330 0 35.28 35.334 34.966 34.984 1500 34.984 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260330 0 56.86 56.86 55.02 55.2563 23851 55.2563 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260330 0 140.18 140.25 137.73 138.31 5803600 138.31 down down correct
IVE.US iShares Trust 20260330 0 209.32 209.58 206.97 207.63 1007750 207.63 down down correct
IVES.US ETF Managers Trust 20260330 0 27.73 27.838 26.92 27.12 745200 27.12 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260330 0 38.73 38.89 38.35 38.51 1608073 38.51 down down correct
IVOG.US Vanguard S&P Mid 20260330 0 124.06 124.06 120.31 120.91 63700 120.91 down down correct
IVOL.US Krane Shares Trust 20260330 0 18.75 18.795 18.692 18.72 117500 18.6639 down down correct
IVOO.US Vanguard Admiral Funds 20260330 0 113.07 113.07 110.68 111.02 64100 111.02 down down correct
IVOV.US Vanguard S&P Mid 20260330 0 100.81 100.81 99.35 99.6 12500 99.6 down down correct
IVV.US iShares Core S&P 500 ETF 20260330 0 642.98 643.28 632.14 634.93 11817900 634.93 down down correct
IVW.US iShares S&P 500 Growth ETF 20260330 0 110.58 110.71 108.13 108.71 5482700 108.71 down down correct
IWB.US iShares Russell 1000 ETF 20260330 0 351.02 351.21 345.21 346.67 2627100 346.67 down down correct
IWC.US iShares Micro 20260330 0 158.41 158.41 152.53 153.31 99100 153.31 down down correct
IWD.US iShares Russell 1000 Value ETF 20260330 0 211.95 212.19 208.66 209.42 4105700 209.42 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260330 0 47.112 47.112 47.112 47.112 72 47.112
IWF.US iShares Russell 1000 Growth ETF 20260330 0 416.24 416.66 408.92 410.91 13365600 102.7275 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260330 0 41.7161 41.7161 41.7161 41.7161 56 41.7161
IWL.US iShares Russell Top 200 ETF 20260330 0 157.78 157.93 155.38 156 33266 156 down down correct
IWM.US iShares Trust 20260330 0 245.35 245.37 238.69 239.61 51290500 239.61 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260330 0 22.15 22.15 21.62 21.669 415 21.669 down down correct
IWN.US iShares Russell 2000 Value ETF 20260330 0 188.48 188.48 184.22 184.82 686200 184.82 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260330 0 309.67 309.67 299.64 301.02 643600 301.02 down down correct
IWP.US iShares Russell Mid 20260330 0 125.99 126.13 122.94 123.62 909700 123.62 down down correct
IWR.US iShares Russell Mid 20260330 0 96.4 96.43 94.35 94.74 3047100 94.74 down down correct
IWS.US iShares Russell Mid 20260330 0 144.72 144.72 141.74 142.28 699000 142.28 down down correct
IWV.US iShares Russell 3000 ETF 20260330 0 364.65 364.78 358.55 359.93 188900 359.93 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260330 0 91.75 91.94 90.58 90.85 77751 90.85 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260330 0 242.79 243.02 238.75 239.9 588300 239.9 down down correct
IXC.US iShares Global Energy ETF 20260330 0 58.99 59.18 57.88 58.06 2232500 58.06 down down correct
IXG.US iShares Global Financials ETF 20260330 0 110.8 111.4415 110.3201 110.82 100242 110.82 up up correct
IXJ.US iShares Global Healthcare ETF 20260330 0 91.92 92.06 91.46 91.74 651600 91.74 down up incorrect
IXN.US iShares Global Tech ETF 20260330 0 98.46 98.6 95.11 95.76 494000 95.76 down up incorrect
IXP.US iShares Global Comm Services ETF 20260330 0 111.79 112.06 111.195 111.41 40760 111.41 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260330 0 94.97 95.46 93.99 94.35 90995 94.35 down up incorrect
IYE.US iShares U.S. Energy ETF 20260330 0 66.82 67.07 65.31 65.5 1467300 65.5 down down correct
IYF.US iShares U.S. Financials ETF 20260330 0 114.92 116.05 114.52 115.05 1769700 115.05 up up correct
IYG.US iShares U.S. Financial Services ETF 20260330 0 80.81 81.5 80.49 80.82 786400 80.82 up up correct
IYH.US iShares U.S. Healthcare ETF 20260330 0 60.51 60.67 60.19 60.35 831100 60.35 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260330 0 69.96 70.55 69.67 69.96 2514400 69.96
IYM.US iShares U.S. Basic Materials ETF 20260330 0 173.37 174.19 170.88 171.3 752100 171.3 down down correct
IYR.US iShares U.S. Real Estate ETF 20260330 0 93.61 94.33 92.72 93.06 7503900 93.06 down down correct
IYW.US iShares U.S. Technology ETF 20260330 0 177.75 178.12 172.54 173.53 3814200 173.53 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260330 0 155.87 155.9723 153.315 153.86 41524 153.86 down down correct
JAAA.US Janus Detroit Street Trust 20260330 0 50.53 50.56 50.49 50.51 5954900 50.1086 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260330 0 45.94 46.07 45.94 46.02 78466 45.6884 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260330 0 51.339 51.339 51.339 51.339 200 51.339
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260330 0 39.95 42.75 39.18 41.73 379791 41.73 up up correct
JEPI.US J.P. Morgan Exchange 20260330 0 55.97 56.06 55.465 55.65 4827800 54.8078 down down correct
JETS.US U.S. Global Jets ETF 20260330 0 24.25 24.25 23.53 23.64 3769200 23.64 down down correct
JHCB.US John Hancock Exchange 20260330 0 21.07 21.1 21.01 21.021 18200 20.9228 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260330 0 33.4981 33.4981 32.95 33.18 15575 33.18 down down correct
JHMB.US John Hancock Exchange 20260330 0 21.94 21.98 21.936 21.957 17100 21.8645 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260330 0 41.33 41.51 41.005 41.09 60371 41.09 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260330 0 77.15 77.15 75.9 76.16 11775 76.16 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260330 0 66.46 66.46 65.12 65.33 451129 65.33 down up incorrect
JHMU.US John Hancock Exchange 20260330 0 25.93 25.93 25.89 25.915 4600 25.8211 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260330 0 42.6 42.6 41.74 41.91 18424 41.91 down up incorrect
JIG.US J.P. Morgan Exchange 20260330 0 72.32 72.32 70.965 71.36 27800 71.36 down down correct
JIGB.US J.P. Morgan Exchange 20260330 0 45.0901 45.115 45.0638 45.0638 1366 44.6814 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260330 0 88.42 88.42 86.96 87.31 14446 87.31 down up incorrect
JKE.US iShares Morningstar Growth ETF 20260330 0 93.4 93.4 91.26 91.68 103390 91.68 down up incorrect
JKF.US iShares Morningstar Value ETF 20260330 0 92.12 92.12 91.0519 91.35 61556 91.35 down down correct
JKG.US iShares Morningstar Mid 20260330 0 82.77 82.77 81.12 81.38 33243 81.38 down down correct
JKJ.US iShares Morningstar Small 20260330 0 63.65 63.83 62.965 63.23 3627 63.23 down down correct
JKK.US iShares Morningstar Small 20260330 0 54.27 54.27 52.71 52.98 41609 52.98 down down correct
JMBS.US Janus Henderson Mortgage 20260330 0 45.28 45.365 45.22 45.27 604703 44.8807 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260330 0 67.13 67.13 65.43 65.71 144024 65.71 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260330 0 95.02 95.1 94.7 94.76 7247956 93.7276 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260330 0 178.16 180.47 165.81 170.48 194800 170.48 down down correct
JOJO.US Tidal ETF Trust 20260330 0 15.56 15.57 15.53 15.57 6400 15.5102 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260330 0 56.52 58.13 56.25 56.47 343600 55.1847 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260330 0 60.73 60.73 60.125 60.2783 8551 60.2783 down down correct
JPIE.US J.P. Morgan Exchange 20260330 0 45.93 45.98 45.91 45.94 1051300 45.5192 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260330 0 69.61 69.61 68.89 68.93 80850 68.93 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260330 0 38.99 38.99 38.84 38.8539 11505 38.4657 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260330 0 114.1 114.1 112.14 112.5118 8308 112.5118 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260330 0 52.28 52.28 51.175 51.34 21205 51.34 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260330 0 129.68 129.68 128.0558 128.0558 3298 128.0558 down down correct
JPXN.US iShares JPX 20260330 0 89.58 89.6 88.3 88.4 14100 88.4 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260330 0 60.6 60.7 59.7 59.91 1431400 59.91 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260330 0 47.2 47.247 47.2 47.21 193300 46.8619 up up correct
JSTC.US Tidal ETF Trust 20260330 0 19.27 19.27 18.9 18.96 16452 18.96 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260330 0 57.49 57.49 57.1984 57.1984 574 57.1984 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260330 0 90.605 90.925 89.86 89.9 11700 89.9 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260330 0 48.35 48.35 47.38 47.59 28605 47.59 down down correct
JXI.US iShares Global Utilities ETF 20260330 0 85.84 86.24 85.43 85.79 26600 85.79 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260330 0 31.83 31.9197 31.35 31.45 9555 31.45 down up incorrect
KBA.US KraneShares Trust 20260330 0 29.7 29.74 29.57 29.67 69597 29.67 down up incorrect
KBE.US SPDR S&P Bank ETF 20260330 0 58.37 58.63 57.91 58.09 1202200 58.09 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260330 0 14.92 14.97 14.92 14.97 56100 14.97 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260330 0 133.67 135.4 133.38 134.06 12300 134.06 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260330 0 22.12 22.12 21.79 21.842 7200 21.842 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260330 0 39.52 39.52 38.6906 38.86 42039 38.86 down up incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260330 0 28.54 28.66 28.31 28.395 16400 28.395 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260330 0 23.571 23.585 23.51 23.53 3000 23.3419 down down correct
KIE.US SPDR S&P Insurance ETF 20260330 0 53.87 54.82 53.74 54.41 1292500 54.41 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260330 0 52.8734 52.8734 52.8734 52.8734 0 52.8734
KMLM.US KFA Mount Lucas Index Strategy ETF 20260330 0 28.2 28.36 28.2 28.28 175559 28.28 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260330 0 11.91 11.97 11.85 11.85 1700 11.85 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260330 0 112.28 112.28 112.1893 112.1893 285 112.1893 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260330 0 21.77 22.2 21.55 21.87 6159600 21.87 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260330 0 58.05 58.0635 55.6901 56.02 75332 56.02 down down correct
KONG.US ETF Opportunities Trust 20260330 0 28.96 29.08 28.89 28.902 1246 28.902 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260330 0 46.41 46.47 46.332 46.35 38135 46.1371 down down correct
KORU.US Direxion Shares ETF Trust 20260330 0 277 277.11 233.33 243.16 1427414 243.16 down down correct
KRBN.US KraneShares Global Carbon ETF 20260330 0 29.45 29.74 29.3 29.3 12900 29.3 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260330 0 64 64.16 63.38 63.61 15385000 63.61 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260330 0 38.82 38.95 38.7 38.79 593301 38.79 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260330 0 18.33 18.35 18.1 18.19 68100 18.19 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260330 0 16.945 16.945 16.77 16.79 3000 16.79 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260330 0 24.45 24.5 24.34 24.34 282100 24.34 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260330 0 27.97 28.08 27.665 27.78 16713500 27.78 down down correct
KXI.US iShares Global Consumer Staples ETF 20260330 0 66.75 67.21 66.58 66.91 84647 66.91 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260330 0 20.25 21.255 20.05 21.01 5927700 21.01 up up correct
LABU.US Direxion Shares ETF Trust 20260330 0 140.17 142 133.958 135.79 539800 135.79 down down correct
LCR.US Leuthold Core ETF 20260330 0 36.88 36.88 36.63 36.6621 5780 36.6621 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260330 0 53.73 54.1799 53.54 53.5957 5904 53.5957 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260330 0 68.94 68.94 67.95 68.17 22563 68.17 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260330 0 95.53 95.74 95.53 95.645 31496 95.0171 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260330 0 40.48 40.48 40.35 40.42 103100 40.42 down down correct
LGH.US HCM Defender 500 Index ETF 20260330 0 58.06 58.06 56.115 56.27 21705 56.27 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260330 0 176.99 177.465 175.73 176.17 17696 176.17 down down correct
LGOV.US First Trust Exchange 20260330 0 21.4 21.57 21.38 21.43 1080100 21.3543 up up correct
LIT.US Global X Funds 20260330 0 74.02 74.28 72.19 72.51 388100 72.51 down down correct
LOPP.US Gabelli ETFs Trust 20260330 0 33.6349 33.6349 33.6349 33.6349 22 33.6349
LOUP.US Innovator ETFs Trust 20260330 0 67.72 67.725 64.87 65.323 34300 65.323 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260330 0 108.44 108.585 108.2 108.31 42677000 107.4456 down down correct
LQDB.US iShares Trust 20260330 0 85.79 85.93 85.79 85.841 1900 85.172 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260330 0 91.91 91.955 91.73 91.83 19900 91.3426 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260330 0 65.01 65.03 63.89 64.13 386516 64.13 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260330 0 38.83 38.83 37.89 38.179 5300 38.179 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260330 0 45.3932 45.3932 44.73 44.86 3061 44.86 down down correct
LSAT.US Two Roads Shared Trust 20260330 0 39.03 39.03 38.6862 38.72 1711 38.72 down down correct
LTL.US ProShares Ultra Telecommunications 20260330 0 23.435 23.695 23.32 23.451 2680 23.451 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260330 0 51.16 51.34 51.03 51.08 162575 50.5338 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260330 0 49.693 49.693 49.693 49.693 100 49.693
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260330 0 20.64 20.8 20.64 20.73 520795 20.73 up up correct
MBOX.US Freedom Day Dividend ETF 20260330 0 36.385 36.465 36.162 36.162 2700 36.162 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260330 0 20.6421 20.6886 20.64 20.64 6369 20.5208 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260330 0 610.43 610.43 597.03 599.03 1309900 599.03 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260330 0 95.08 95.08 92.42 92.68 95000 92.68 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260330 0 84.11 84.18 82.96 83.18 236500 83.18 down down correct
META.US Roundhill Ball Metaverse ETF 20260330 0 536.38 539.55 528.54 536.38 22795200 536.38
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260330 0 26.22 26.805 26.15 26.43 28605 26.43 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260330 0 39 39.04 38.5701 38.64 42436 38.3974 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260330 0 24.66 24.66 24.21 24.31 15100 24.1643 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260330 0 58.08 58.09 56.96 57.13 18550 56.8854 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260330 0 232.02 232.09 228.37 229.31 889700 229.31 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260330 0 358.42 358.73 351.605 353.49 2378005 70.698 down down correct
MGV.US Vanguard World Fund 20260330 0 143.9 144.12 142.18 142.63 311200 142.63 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260330 0 60.07 60.07 59.443 59.443 1700 59.443 down down correct
MIDE.US DBX ETF Trust 20260330 0 32.7634 32.7634 32.7634 32.7634 52 32.7634
MIDU.US Direxion Shares ETF Trust 20260330 0 50.26 50.26 47.43 47.87 47000 47.87 down down correct
MINO.US PIMCO ETF Trust 20260330 0 45.08 45.103 45.01 45.06 202900 44.7622 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260330 0 100.56 100.58 100.55 100.56 2119502 99.8916
MJ.US ETFMG Alternative Harvest ETF 20260330 0 22.07 22.7199 21.05 21.05 41239 21.05 down down correct
MLPA.US Global X MLP ETF 20260330 0 55.19 55.24 54.46 54.62 264800 54.62 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260330 0 29.55 29.66 29.4865 29.4865 1455 29.0421 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260330 0 76.62 76.62 71.49 71.49 800 69.807 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260330 0 75.95 75.95 74.48 74.67 569200 74.67 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260330 0 23.73 23.74 23.68 23.73 163505 23.5674
MMIT.US IndexIQ Active ETF Trust 20260330 0 24.14 24.1798 24.11 24.13 361667 23.9844 down down correct
MMLG.US First Trust Exchange 20260330 0 30.42 30.42 30.074 30.074 5000 30.074 down down correct
MMSC.US MMSC 20260330 0 22.95 22.95 22.46 22.617 46400 22.617 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260330 0 273.365 273.365 270.455 270.8364 466 270.8364 down down correct
MNA.US IQ Merger Arbitrage ETF 20260330 0 36.35 36.35 36.1804 36.19 11345 36.19 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260330 0 83.75 84 83.03 83.31 482400 83.31 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260330 0 9.94 10.085 9.85 9.99 1226822 9.6404 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260330 0 53.1047 53.1047 53.1047 53.1047 296 53.1047
MSOS.US AdvisorShares Pure US Cannabis ETF 20260330 0 3.35 3.42 3.08 3.15 7802600 3.15 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260330 0 44.08 44.13 44.0229 44.08 6269 43.9414
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260330 0 30.805 30.805 30.805 30.805 100 30.805
MUB.US iShares Trust 20260330 0 105.83 106.06 105.83 105.95 4577771 105.3834 up up correct
MUNI.US PIMCO ETF Trust 20260330 0 52.03 52.115 52.03 52.105 610320 51.8265 up up correct
MUSI.US American Century Multisector Income ETF 20260330 0 43.42 43.546 43.42 43.48 16300 43.277 up up correct
MUST.US Columbia Multi 20260330 0 20.44 20.46 20.3576 20.44 29964 20.3178
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260330 0 12.94 13.08 12.93 13.055 2100 12.9679 up up correct
MVV.US ProShares Ultra MidCap400 20260330 0 70.2 70.2 67.45 67.69 6800 67.69 down down correct
MXI.US iShares Global Materials ETF 20260330 0 103.71 103.96 102.43 102.86 10900 102.86 down up incorrect
MYY.US ProShares Short MidCap400 20260330 0 17.47 17.68 17.4 17.62 4800 17.62 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260330 0 7.71 7.98 7.71 7.95 5000 7.95 up down incorrect
NACP.US Impact Shares Trust I 20260330 0 47.78 47.78 46.96 46.98 26700 46.98 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260330 0 37.5 37.79 34.8 34.93 1215078 34.93 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260330 0 84.35 84.52 82.4 82.8 31300 82.8 down down correct
NDVG.US Nuveen Dividend Growth ETF 20260330 0 33.89 33.8946 33.89 33.8946 589 32.7791 up up correct
NERD.US Listed Funds Trust 20260330 0 20.23 20.23 20.18 20.2225 1875 20.2225 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260330 0 24.5 24.68 24.44 24.536 8700 24.4381 up up correct
NFLT.US Virtus Newfleet Multi 20260330 0 22.57 22.67 22.57 22.6509 28103 22.551 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260330 0 63.35 63.52 62.83 63 104300 63 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260330 0 131.37 132.24 125.7801 127.14 447300 127.14 down up incorrect
NORW.US Global X MSCI Norway ETF 20260330 0 36.93 37.56 36.7 37.3 1375264 37.3 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260330 0 22.5 23.915 22.2 23.722 25100 23.722 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260330 0 52.11 53.08 49 49.58 502300 49.58 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260330 0 38.56 38.735 38.15 38.243 11100 38.243 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260330 0 42.99 43.015 42.5101 42.74 15163 42.74 down up incorrect
NTSX.US WisdomTree Trust 20260330 0 51.18 51.26 50.53 50.74 51900 50.74 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260330 0 20.94 20.97 20.92 20.935 58309 20.7856 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260330 0 22.16 22.19 22.1549 22.16 63800 22.0073
NUGO.US Nushares ETF Trust 20260330 0 35.09 35.09 34.28 34.45 11964 34.45 down down correct
NUGT.US Direxion Shares ETF Trust 20260330 0 171.78 175.41 161.22 165.1 572300 165.1 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260330 0 21.04 21.045 20.96 20.985 15900 20.7456 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260330 0 23.23 23.255 23.22 23.24 12190 23.0895 up up correct
NWLG.US Nuveen Winslow Large 20260330 0 32.5 32.5 32.281 32.281 135 27.8827 down down correct
NYF.US iShares New York Muni Bond ETF 20260330 0 53.06 53.06 52.985 53.025 186154 52.7452 down down correct
OALC.US Unified Series Trust 20260330 0 33.96 33.96 33.3715 33.3715 10225 33.3715 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260330 0 27.33 27.33 27.14 27.155 5500 27.155 down down correct
OCIO.US ClearShares OCIO ETF 20260330 0 33.53 33.88 33.3654 33.3654 1613 33.3654 down down correct
OEF.US iShares S&P 100 ETF 20260330 0 311.77 312 306.84 308.21 796300 308.21 down down correct
OGCP.US Empire State Realty OP L.P 20260330 0 5.18 5.18 4.9 4.9 1100 4.9 down down correct
OIH.US VanEck Vectors ETF Trust 20260330 0 421.65 423.85 400.37 401.9 803700 401.9 down down correct
OILU.US Bank of Montreal 20260330 0 60.7 61.417 56.55 57.12 388600 57.12 down down correct
OND.US ProShares Trust 20260330 0 32.3218 32.3218 32.3218 32.3218 121 32.3218
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260330 0 130 130.093 130 130.093 400 130.093 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260330 0 133.23 133.23 131.57 132.0236 91319 132.0236 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260330 0 119.84 119.91 118.06 118.494 91100 118.494 down down correct
ONLN.US ProShares Online Retail ETF 20260330 0 51.66 51.66 50.87 51.042 4418 51.042 down down correct
ONOF.US Global X Funds 20260330 0 37.608 37.608 36.185 36.185 15300 36.185 down down correct
OPER.US ETF Series Solutions 20260330 0 100.086 100.086 100.05 100.065 20500 99.7361 down down correct
OUNZ.US VanEck Merk Gold Trust 20260330 0 43.93 43.98 43.21 43.42 1169100 43.42 down down correct
OVB.US Overlay Shares Core Bond ETF 20260330 0 20.39 20.52 20.39 20.4 3000 20.2936 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260330 0 28.67 28.67 28.17 28.26 10100 28.0147 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260330 0 49.45 49.45 48.42 48.67 29700 48.2585 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260330 0 37.44 37.44 37.33 37.382 2900 37.382 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260330 0 20.93 21.425 20.93 21.317 14900 21.2262 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260330 0 36.29 36.29 35.298 35.298 2500 34.992 down up incorrect
OVT.US Listed Funds Trust 20260330 0 21.805 21.89 21.77 21.78 11000 21.6637 down up incorrect
OWNS.US Impact Shares Trust I 20260330 0 17.42 17.4601 17.42 17.45 4095 17.268 up down incorrect
PAB.US PGIM ETF Trust 20260330 0 42.33 42.375 42.325 42.35 3700 42.0491 up down incorrect
PALC.US Pacer Lunt Large Cap Multi 20260330 0 50.93 51.0892 50.6911 50.91 10644 50.91 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260330 0 129.28 129.63 127.22 128.11 148700 128.11 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260330 0 46.39 46.39 45.91 45.97 1900 45.97 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260330 0 17.72 17.72 17.3 17.35 39400 17.35 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260330 0 76.79 77.03 76.74 76.8529 2169 76.8529 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260330 0 48.91 49.2 48.58 48.7253 7294 48.7253 down down correct
PBP.US Invesco Exchange 20260330 0 21.63 21.67 21.46 21.55 25574 21.3459 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260330 0 31.57 31.77 29.89 30.08 889800 30.08 down up incorrect
PCEF.US Invesco Exchange 20260330 0 18.52 18.52 18.3 18.36 109558 18.2407 down up incorrect
PCY.US Invesco Exchange 20260330 0 20.74 20.75 20.6 20.64 190700 20.541 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260330 0 42.44 42.46 41.85 42.0045 21162 42.0045 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260330 0 56.66 56.8 55.79 55.93 13400 55.93 down up incorrect
PEXL.US Pacer Funds Trust 20260330 0 57.65 57.65 56.55 56.6771 3304 56.6771 down up incorrect
PFFA.US ETFis Series Trust I 20260330 0 20.39 20.4699 20.31 20.34 1147617 20.1788 down down correct
PFFD.US Global X U.S. Preferred ETF 20260330 0 18.35 18.397 18.215 18.24 623936 18.0458 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260330 0 7.65 7.65 7.6271 7.6271 738 7.5882 down down correct
PFFR.US ETFis Series Trust I 20260330 0 17.28 17.3 17.14 17.15 84005 17.0321 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260330 0 21.87 21.9 21.82 21.84 37400 21.5814 down down correct
PFIG.US Invesco Exchange 20260330 0 23.85 23.92 23.84 23.91 23015 23.8247 up up correct
PFIX.US Simplify Exchange Traded Funds 20260330 0 47.94 48.29 47.531 48.13 699000 48.0227 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260330 0 19.41 19.41 19.33 19.333 53900 19.1649 down down correct
PFUT.US Putnam Sustainable Future ETF 20260330 0 23.12 23.12 22.66 22.7272 2833 22.7272 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260330 0 17.53 17.53 17.3 17.34 481433 17.1658 down down correct
PGF.US Invesco Financial Preferred ETF 20260330 0 13.82 13.82 13.7 13.7379 113102 13.6721 down down correct
PGHY.US Invesco Exchange 20260330 0 19.45 19.4992 19.31 19.31 27625 19.2006 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260330 0 39.375 39.375 38.7 38.88 12300 38.88 down down correct
PGX.US Invesco Preferred ETF 20260330 0 10.92 10.955 10.86 10.89 2384359 10.8324 down down correct
PHB.US Invesco Exchange 20260330 0 17.86 17.87 17.77 17.79 371424 17.79 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260330 0 37.41 37.5 37.32 37.3252 10306 37.3252 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260330 0 34.65 34.67 34.5401 34.58 87465 34.1602 down down correct
PHYS.US Sprott Physical Gold Trust 20260330 0 34.55 34.58 33.98 34.14 4012300 34.14 down down correct
PICB.US Invesco Exchange 20260330 0 22.99 22.99 22.75 22.84 169072 22.7795 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260330 0 93.95 93.95 93.95 93.95 100 93.95
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260330 0 9.27 9.35 8.79 8.92 106678 8.92 down down correct
PIN.US Invesco India ETF 20260330 0 19.98 20.05 19.8 19.84 48959 19.84 down down correct
PINK.US Simplify Exchange Traded Funds 20260330 0 32.57 32.74 32.35 32.48 194200 32.48 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260330 0 101.02 101.19 100.57 100.7 14300 100.7 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260330 0 97.13 97.13 93.96 94.23 63800 94.23 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260330 0 33.17 33.17 32.9232 32.9232 155 32.9232 down down correct
PLTM.US GraniteShares Platinum Trust 20260330 0 18.39 18.39 18.02 18.22 308380 18.22 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260330 0 165.56 165.67 159.25 160.11 379700 160.11 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260330 0 173.7 174.29 170.2 172.22 213700 172.22 down up incorrect
PQDI.US Principal Exchange 20260330 0 19.12 19.12 19.095 19.098 7700 18.9139 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260330 0 18.76 18.7799 18.73 18.73 159343 18.5638 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260330 0 47.08 47.13 46.37 46.53 784000 46.53 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260330 0 94.35 94.52 87.75 88.52 424100 88.52 down up incorrect
PSIL.US PSIL 20260330 0 16.21 16.41 15.845 15.94 6600 15.94 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260330 0 30.99 30.99 30.78 30.79 83030 30.4357 down down correct
PSLV.US Sprott Physical Silver Trust 20260330 0 23.03 23.14 22.53 22.69 9184600 22.69 down down correct
PSP.US Invesco Exchange 20260330 0 54.67 55.82 54.6 55.14 32300 55.14 up up correct
PSQ.US ProShares Trust 20260330 0 32.76 33.47 32.74 33.31 10829600 33.31 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260330 0 91.1481 91.1481 91.1481 91.1481 621 91.1481
PST.US ProShares UltraShort 7 20260330 0 22.62 22.62 22.49 22.54 21700 22.54 down down correct
PTBD.US Pacer Funds Trust 20260330 0 18.85 18.88 18.83 18.84 26200 18.7526 down down correct
PTEST.US X 20260330 0 24.97 24.97 24.97 24.97 23830 24.97
PTIN.US Pacer Trendpilot International ETF 20260330 0 31.761 31.92 31.56 31.596 27100 31.596 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260330 0 49.67 49.67 49.66 49.66 2151006 49.3153 down down correct
PUTW.US WisdomTree Trust 20260330 0 31.41 31.42 31.04 31.1 97302 31.1 down down correct
PVI.US Invesco Exchange 20260330 0 24.88 24.88 24.81 24.82 2777 24.7819 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260330 0 124.57 124.65 120.53 121.11 56400 121.11 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260330 0 69.01 69.22 68.39 68.59 48751 68.59 down down correct
PWZ.US Invesco Exchange 20260330 0 23.75 23.82 23.7 23.81 225142 23.7341 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260330 0 40.73 40.74 39.64 39.81 62100 39.81 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260330 0 68.42 68.48 67.51 67.73 132200 67.73 down down correct
PXH.US Invesco Exchange 20260330 0 26.36 26.36 26.03 26.16 446600 26.16 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260330 0 42.74 42.74 40.97 41.09 82400 41.09 down down correct
PZA.US Invesco Exchange 20260330 0 22.96 22.96 22.85 22.89 1497671 22.8194 down down correct
PZT.US Invesco Exchange 20260330 0 22.01 22.05 21.94 21.97 42703 21.901 down down correct
QAI.US IQ Hedge Multi 20260330 0 33.73 33.83 33.6 33.7 89415 33.7 down down correct
QARP.US DBX ETF Trust 20260330 0 58.3 58.3 57.62 57.72 1851 57.72 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260330 0 79 79 77.97 78.21 5800 78.21 down down correct
QDF.US FlexShares Trust 20260330 0 77.98 77.98 76.95 77.21 34600 77.21 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260330 0 36.6165 36.6165 36.6165 36.6165 228 36.5243
QDPL.US Pacer Funds Trust 20260330 0 39.73 39.75 39.1201 39.24 294735 38.9361 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260330 0 91.28 91.575 90.5524 91.11 18810 91.11 down down correct
QEMM.US SPDR Index Shares Funds 20260330 0 67.77 67.77 67.29 67.362 1226 67.362 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260330 0 103.49 103.49 101.045 101.49 113992 101.49 down down correct
QID.US ProShares UltraShort QQQ 20260330 0 23.53 24.53 23.47 24.29 17165300 24.29 up up correct
QINT.US American Century Quality Diversified International ETF 20260330 0 63.75 63.89 63.0438 63.27 48167 63.27 down down correct
QLD.US ProShares Ultra QQQ 20260330 0 59.02 59.17 56.6 57.16 8459000 57.16 down down correct
QLTA.US iShares Aaa 20260330 0 47.39 47.445 47.32 47.35 266827 46.9845 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260330 0 70.94 71.19 70.792 70.803 3200 70.803 down down correct
QLVD.US FlexShares Developed Markets ex 20260330 0 32.265 32.27 32.139 32.139 1700 32.139 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260330 0 28.6985 28.6985 28.6985 28.6985 22 28.6985
QPX.US AdvisorShares Q Dynamic Growth ETF 20260330 0 41.51 41.51 41.16 41.24 9200 41.24 down down correct
QQH.US HCM Defender 100 Index ETF 20260330 0 69.66 69.66 68.57 68.78 31400 68.78 down down correct
QQQE.US Direxion NASDAQ 20260330 0 96.97 97.3 95.64 96.06 173200 96.06 down down correct
QRFT.US QRAFT AI 20260330 0 57.92 57.92 57.7474 57.7474 757 57.7474 down down correct
QTUM.US Defiance Quantum ETF 20260330 0 105.79 106 101.41 102.16 391276 102.16 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260330 0 49.064 49.064 49.064 49.064 100 49.064
QUS.US SPDR MSCI USA StrategicFactors ETF 20260330 0 169.87 169.87 167.845 168.5 201639 168.5 down down correct
QVML.US Invesco Exchange 20260330 0 37.6 37.6 37.244 37.244 4700 37.244 down up incorrect
QVMM.US Invesco Exchange 20260330 0 31.18 31.18 30.841 30.841 3600 30.841 down up incorrect
QVMS.US Invesco Exchange 20260330 0 28.77 28.77 28.4413 28.4413 384 28.4413 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260330 0 140.572 140.572 140.1275 140.1275 1565 140.1275 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260330 0 40.61 40.64 39.91 40.07 483920 40.07 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260330 0 41.2 41.2 40.63 40.7274 12605 40.5414 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260330 0 75.39 75.4 75.3595 75.365 20513 74.8415 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260330 0 18.81 19.42 18.8 19.2 5800 19.2 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260330 0 56.01 56.01 55.17 55.39 34000 55.39 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260330 0 35.11 35.19 35.11 35.19 3000 35.19 up up correct
RECS.US Columbia ETF Trust I 20260330 0 38.27 38.31 37.79 37.95 520600 37.95 down down correct
REET.US iShares Global REIT ETF 20260330 0 24.94 25.055 24.685 24.79 2306200 24.79 down down correct
REK.US ProShares Short Real Estate 20260330 0 17.22 17.2549 17.05 17.2549 9109 17.2549 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260330 0 7.08 7.13 6.72 6.85 859600 6.85 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260330 0 28.14 28.29 27.92 28.03 231400 28.03 down down correct
REW.US ProShares UltraShort Technology 20260330 0 12.95 13.84 12.92 13.67 85300 13.67 up up correct
REZ.US iShares Trust 20260330 0 83.05 83.58 82.08 82.37 52000 82.37 down down correct
RFCI.US ALPS ETF Trust 20260330 0 22.33 22.33 22.27 22.32 593 22.2394 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260330 0 61.7 61.7 61.5222 61.5222 256 61.4914 down down correct
RFFC.US RiverFront Dynamic US Flex 20260330 0 64.5797 64.5797 64.5797 64.5797 115 64.5797
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260330 0 54.5 54.5 52.65 52.87 45000 52.87 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260330 0 129.21 129.21 126.9001 127.43 4257 127.43 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260330 0 57.05 57.05 55.775 55.91 96947 55.91 down down correct
RHRX.US Starboard Investment Trust 20260330 0 18.71 18.71 18.583 18.583 7300 18.583 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260330 0 29.58 29.72 29.37 29.475 106257 29.475 down up incorrect
RHTX.US Starboard Investment Trust 20260330 0 17.95 17.97 17.95 17.97 900 17.97 up down incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20260330 0 8.89 8.95 8.83 8.89 48200 8.8117
RIGS.US RiverFront Strategic Income Fund 20260330 0 22.825 22.8401 22.5868 22.5868 1346 22.4895 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260330 0 31.8 31.8 31.74 31.74 1198 31.74 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260330 0 28.31 28.42 28.16 28.175 4800 28.175 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260330 0 36.2 36.37 36.11 36.22 43000 36.0409 up down incorrect
RLY.US SSGA Active Trust 20260330 0 36.33 36.33 35.84 35.95 95700 35.95 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260330 0 30.48 30.48 30.17 30.26 10000 30.26 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260330 0 67.44 67.44 65.333 65.77 189800 65.77 down up incorrect
RODM.US Lattice Strategies Trust 20260330 0 38.68 38.84 38.3201 38.52 165367 38.52 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260330 0 100.04 100.04 94.59 95.23 16700 95.23 down up incorrect
ROM.US ProShares Trust 20260330 0 76.69 76.81 71.36 72.35 61200 72.35 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260330 0 48.1 48.1 47.6698 47.6698 1915 47.6698 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260330 0 58.76 58.76 57.65 57.91 44159 57.91 down down correct
RPAR.US RPAR Risk Parity ETF 20260330 0 22.12 22.12 21.92 21.92 32376 21.92 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260330 0 46.31 46.31 44.37 44.65 1425700 44.65 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260330 0 106.97 107.05 105.49 105.86 56700 105.86 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260330 0 190.16 190.36 187.36 188.07 10947400 188.07 down down correct
RSPE.US Invesco Exchange 20260330 0 28.93 29.03 28.7 28.78 4200 28.78 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260330 0 38.46 38.46 37.86 37.98 80085 37.98 down down correct
RVNU.US DBX ETF Trust 20260330 0 24.53 24.55 24.48 24.4999 3624 24.3484 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260330 0 49.92 49.92 49.03 49.2 64200 49.2 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260330 0 126.66 126.66 124.49 124.95 11100 124.95 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260330 0 113.68 113.725 112.21 112.61 197220 112.61 down down correct
RWM.US ProShares Short Russell2000 20260330 0 16.43 16.87 16.43 16.81 34891600 16.81 up up correct
RWO.US SPDR Index Shares Funds 20260330 0 45.26 45.53 44.92 45.12 25100 45.12 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260330 0 100.19 100.89 99.2 99.6 296800 99.6 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260330 0 26.21 26.36 26.07 26.14 64600 26.14 down down correct
RXD.US ProShares UltraShort Health Care 20260330 0 10.55 10.55 10.43 10.52 1900 10.52 down down correct
RXI.US iShares Trust 20260330 0 182.42 183.01 181.17 181.17 3700 181.17 down down correct
RXL.US ProShares Ultra Health Care 20260330 0 44.26 44.34 43.95 44.12 5300 44.12 down down correct
RYJ.US Invesco Raymond James SB 20260330 0 72.32 72.32 71.5132 71.5132 929 71.5132 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260330 0 55.84 55.84 54.46 54.68 6500 54.68 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260330 0 123.97 123.97 121.81 121.81 2400 121.81 down down correct
SAA.US ProShares Trust 20260330 0 26.6 26.6 25.55 25.55 8800 25.55 down down correct
SAEF.US Schwab Strategic Trust 20260330 0 26.58 26.89 26.58 26.6054 2257 26.6054 up down incorrect
SBB.US ProShares Short SmallCap600 20260330 0 13.44 13.64 13.37 13.61 77500 13.61 up down incorrect
SBIO.US ALPS ETF Trust 20260330 0 48.52 48.7 47.89 48.055 19553 48.055 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20260330 0 17.81 18.3 17.67 18.2 65409 18.2 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260330 0 48.856 48.856 48.856 48.856 100 48.856
SCHA.US Schwab U.S. Small 20260330 0 28.72 28.75 27.94 28.08 3192500 28.08 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260330 0 24.72 24.72 24.28 24.39 19285200 24.39 down down correct
SCHC.US Schwab Strategic Trust 20260330 0 45.64 45.64 44.96 45.19 740800 45.19 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260330 0 30.68 30.74 30.39 30.48 30521900 30.48 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260330 0 32.19 32.19 31.76 31.91 2348700 31.91 down down correct
SCHF.US Schwab Strategic Trust 20260330 0 24.17 24.23 23.86 23.97 12824500 23.97 down down correct
SCHG.US Schwab Strategic Trust 20260330 0 28.42 28.47 27.96 28.1 22099300 28.1 down down correct
SCHH.US Schwab U.S. REIT ETF 20260330 0 21.33 21.46 21.09 21.17 13470300 21.17 down down correct
SCHI.US Schwab 5 20260330 0 22.58 22.61 22.54 22.55 3856329 22.3637 down down correct
SCHJ.US Schwab 1 20260330 0 24.68 24.69 24.66 24.662 88500 24.4807 down down correct
SCHK.US Schwab 1000 ETF 20260330 0 30.82 30.83 30.3 30.42 3126200 30.42 down down correct
SCHM.US Schwab U.S. Mid 20260330 0 30.64 30.64 29.84 29.97 1392300 29.97 down down correct
SCHO.US Schwab Short 20260330 0 24.24 24.27 24.24 24.25 3322286 24.1004 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260330 0 26.61 26.64 26.58 26.58 4153295 26.458 down down correct
SCHQ.US Schwab Long 20260330 0 31.39 31.5 31.345 31.44 381397 31.1946 up up correct
SCHR.US Schwab Strategic Trust 20260330 0 24.85 24.89 24.8407 24.86 3666462 24.7006 up up correct
SCHV.US Schwab Strategic Trust 20260330 0 30.3 30.33 29.79 29.9 7507600 29.9 down down correct
SCHX.US Schwab U.S. Large 20260330 0 25.25 25.25 24.81 24.92 39066100 24.92 down down correct
SCHY.US Schwab Strategic Trust 20260330 0 31.06 31.25 30.954 31.06 534400 31.06
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260330 0 23.16 23.2 23.1106 23.16 1869840 23.0034
SCJ.US iShares MSCI Japan Small 20260330 0 95.57 95.57 94.4101 94.592 57518 94.592 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260330 0 7.71 7.84 7.63 7.71 37680200 7.71
SCRD.US SCRD 20260330 0 41.18 41.18 41.0652 41.0652 439 40.7029 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260330 0 27.46 27.62 27.3 27.32 134870 27.32 down down correct
SDD.US ProShares UltraShort SmallCap600 20260330 0 11.89 12.3 11.89 12.29 3687 12.29 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260330 0 31.64 31.67 31.47 31.5137 3262 31.3749 down down correct
SDIV.US Global X SuperDividend ETF 20260330 0 24.7 24.84 24.6 24.7 315006 24.5141
SDOG.US ALPS Sector Dividend Dogs ETF 20260330 0 64.8 64.8 64.07 64.29 26400 64.29 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260330 0 37.07 38.37 36.93 37.96 9243800 37.96 up up correct
SDP.US ProShares UltraShort Utilities 20260330 0 10.5 10.67 10.5 10.61 16800 10.61 up up correct
SDS.US ProShares UltraShort S&P500 20260330 0 77.81 80.5 77.74 79.82 3456700 79.82 up up correct
SDY.US SPDR S&P Dividend ETF 20260330 0 145.35 145.84 144.08 144.5 251900 144.5 down down correct
SEF.US ProShares Short Financials 20260330 0 35.05 35.05 34.5 34.78 49648 34.78 down down correct
SEIX.US Virtus ETF Trust II 20260330 0 23.02 23.047 22.995 23.01 89000 22.8762 down down correct
SENT.US AdvisorShares Trust 20260330 0 0.725 0.73 0.71 0.71 2156500 0.71 down down correct
SFY.US Tidal ETF Trust 20260330 0 122.7 122.7 120.23 120.71 25900 120.71 down down correct
SFYF.US SoFi Social 50 ETF 20260330 0 49.88 49.945 48.9 49.11 2944 49.11 down down correct
SGDJ.US Sprott Funds Trust 20260330 0 81.19 81.785 79.18 80.28 69100 80.28 down down correct
SGDM.US Sprott Gold Miners ETF 20260330 0 71.75 72.14 69.89 70.61 83700 70.61 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260330 0 43.52 43.56 42.81 43 3668200 43 down down correct
SGOV.US iShares Trust 20260330 0 100.65 100.66 100.65 100.66 19102700 100.367 up up correct
SH.US ProShares Short S&P500 20260330 0 38.55 39.2 38.52 39.03 13355900 39.03 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260330 0 126.82 126.82 124.4 124.853 4600 124.853 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260330 0 47.84 47.86 47.78 47.78 300200 47.5695 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260330 0 45.8281 45.8281 45.8281 45.8281 6 45.8281
SHYG.US iShares Trust 20260330 0 42.04 42.055 41.91 41.94 1559966 41.4503 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260330 0 44.12 44.14 44.02 44.02 27546 43.5062 down down correct
SIFI.US Harbor Scientific Alpha Income 20260330 0 43 43 43 43 8 42.6432
SIHY.US Harbor ETF Trust 20260330 0 44.51 44.54 44.28 44.29 40200 43.8418 down down correct
SIJ.US ProShares UltraShort Industrials 20260330 0 10.61 11.1199 10.61 11.07 27438 11.07 up up correct
SIL.US Global X Silver Miners ETF 20260330 0 85.73 86.68 82.1 83.55 2343100 83.55 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260330 0 28.58 28.63 26.85 27.31 5820937 27.31 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260330 0 41.81 41.81 40.7704 40.7704 564 40.7704 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260330 0 67.75 67.87 66.21 66.7 1647100 66.7 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260330 0 51.61 51.73 51.26 51.406 5400 51.2824 down down correct
SIXH.US 6 Meridian Hedged Equity 20260330 0 41.875 41.94 41.53 41.652 6700 41.5601 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260330 0 37.66 37.66 37.38 37.491 2500 37.4453 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260330 0 51.74 51.74 51.48 51.592 1600 51.5497 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260330 0 157.52 157.54 155.08 155.44 9900 155.44 down up incorrect
SJB.US ProShares Trust 20260330 0 15.65 15.67 15.61 15.66 521100 15.66 up down incorrect
SJNK.US SPDR Series Trust 20260330 0 24.84 24.86 24.76 24.79 6277252 24.4998 down up incorrect
SKF.US ProShares UltraShort Financials 20260330 0 32.39 32.5395 31.71 32.21 78086 32.21 down up incorrect
SLV.US iShares Silver Trust 20260330 0 64.46 64.63 63.02 63.52 30512000 63.52 down up incorrect
SLX.US VanEck Vectors Steel ETF 20260330 0 89.13 89.89 88.42 88.52 38600 88.52 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260330 0 95.28 95.28 93.08 93.35 203000 93.35 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260330 0 93.85 93.85 92.31 92.6 226700 92.6 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260330 0 11.79 12.55 11.785 12.41 19753 12.41 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260330 0 3.5 3.598 3.48 3.545 12825 3.4776 up up correct
SMLF.US iShares MSCI USA Small 20260330 0 74.34 74.34 72.715 73.05 125839 73.05 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260330 0 18.661 18.661 18.661 18.661 100 18.661
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260330 0 135.19 136.07 135.1 135.33 2900 135.33 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260330 0 50.38 50.42 50.36 50.41 315800 50.1805 up up correct
SMN.US ProShares Trust 20260330 0 11.07 11.07 10.65 11.02 4016 11.02 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260330 0 133.815 133.815 132.4099 133.2985 956 133.2985 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260330 0 58.58 58.58 57.67 57.89 254574 57.89 down down correct
SOXL.US Direxion Shares ETF Trust 20260330 0 47.86 48.29 39.52 40.62 139746200 40.62 down down correct
SOXS.US Direxion Shares ETF Trust 20260330 0 42 49.76 41.57 48.74 56000604 39.86 up up correct
SOYB.US Teucrium Soybean 20260330 0 24.23 24.41 24.16 24.17 199820 24.17 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260330 0 25.54 25.5899 25.515 25.55 12889710 25.3766 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260330 0 28.92 28.93 28.85 28.87 540800 28.6266 down down correct
SPCX.US Collaborative Investment Series Trust 20260330 0 21.85 22.01 21.845 21.845 2000 21.845 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260330 0 36.06 36.06 35.72 35.791 5100 35.791 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260330 0 10.11 10.28 10.1 10.23 104669300 10.23 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260330 0 37.42 37.52 36.9666 37.04 2118 36.8419 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260330 0 44.65 44.69 44.01 44.19 7609400 44.19 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260330 0 45.85 45.89 45.28 45.47 3847000 45.47 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260330 0 49.91 50.02 49.48 49.65 67600 49.65 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260330 0 8.83 8.93 8.79 8.81 57581 8.714 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260330 0 74.27 74.27 73.12 73.36 104600 73.36 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260330 0 105.9 105.9 103.86 104.24 87684 104.24 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260330 0 114.68 115.01 110.59 111.36 456600 111.36 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260330 0 49.54 49.77 49.17 49.34 675724 49.1349 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260330 0 74.71 74.86 73.21 73.46 2252200 73.46 down up incorrect
SPHY.US SPDR Series Trust 20260330 0 23.15 23.18 23.08 23.09 4528700 22.8199 down up incorrect
SPIB.US SPDR Series Trust 20260330 0 33.43 33.4499 33.38 33.41 16271940 33.1644 down up incorrect
SPIP.US SPDR Series Trust 20260330 0 26.02 26.06 26.01 26.03 245400 25.7605 up down incorrect
SPLB.US SPDR Series Trust 20260330 0 22.1 22.1401 22.025 22.05 5244423 21.8503 down down correct
SPLV.US Invesco Exchange 20260330 0 72.72 73.3 72.51 72.78 3210091 72.6468 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260330 0 22.31 22.36 22.3 22.32 712100 22.1803 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260330 0 58.6 58.6 57.305 57.5 4078365 57.5 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260330 0 111.57 111.6 107.24 107.84 2008887 107.84 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260330 0 14.92 14.97 14.65 14.8 521600 14.8 down down correct
SPRE.US Tidal ETF Trust 20260330 0 19.4 19.489 19.19 19.26 114900 19.199 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260330 0 30.02 30.04 30.01 30.02 9950552 29.8106
SPSK.US Tidal ETF Trust 20260330 0 17.83 17.88 17.8 17.86 415600 17.8087 up down incorrect
SPSM.US SPDR Series Trust 20260330 0 47.85 47.85 46.86 47 1670300 47 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260330 0 28.59 28.6399 28.58 28.61 1591197 28.4268 up down incorrect
SPTL.US SPDR Series Trust 20260330 0 26.26 26.34 26.2101 26.29 5493121 26.1056 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260330 0 77.87 77.9 76.54 76.86 1384492 76.86 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260330 0 29.14 29.16 29.13 29.16 1412047 28.9791 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260330 0 43.42 43.42 42.89 42.89 1200 42.4631 down down correct
SPUS.US Tidal ETF Trust 20260330 0 47.44 47.509 46.431 46.65 675000 46.6272 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260330 0 160.44 160.44 154.85 156.2 93531 156.2 down down correct
SPVM.US Invesco Exchange 20260330 0 68.44 68.474 67.68 67.8882 6991 67.8882 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260330 0 59.13 59.13 57.92 58.1787 7239 58.1787 down down correct
SPXE.US ProShares S&P 500 ex 20260330 0 67.98 67.98 67.4846 67.4846 674 67.4846 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260330 0 176.78 177 168.04 170.2 3828200 170.2 down down correct
SPXN.US ProShares S&P 500 ex 20260330 0 69.459 69.459 68.63 68.849 2500 68.849 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260330 0 42.6 44.83 42.545 44.29 11516590 44.29 up up correct
SPXT.US ProShares S&P 500 ex 20260330 0 99.89 99.89 99.1829 99.1829 13585 99.1829 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260330 0 59.73 62.85 59.65 62.06 8192900 62.06 up up correct
SPXV.US ProShares S&P 500 ex 20260330 0 69.422 69.6 69.018 69.018 900 69.018 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260330 0 640.11 640.37 629.28 631.97 99275900 631.97 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260330 0 38.87 38.87 38.5 38.603 18600 38.603 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260330 0 45.34 45.53 44.91 45.11 1533600 45.11 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260330 0 95.73 95.83 93.61 94.07 5656600 94.07 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260330 0 56.06 56.14 55.44 55.64 3976800 55.64 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260330 0 52.17 52.17 51.28 51.49 175367 51.49 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260330 0 39.93 40.015 39.875 39.92 6815231 39.4551 down down correct
SRS.US ProShares Trust 20260330 0 49.03 49.55 48 49.28 14951 49.28 up up correct
SRTY.US ProShares Trust 20260330 0 41.3 44.8 41.3 44.34 1629300 44.34 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260330 0 30.82 30.82 30.185 30.32 80790 30.32 down down correct
SSG.US ProShares UltraShort Semiconductors 20260330 0 31.78 34.13 31.2804 33.76 350131 33.76 up up correct
SSO.US ProShares Ultra S&P500 20260330 0 50.3 50.35 48.63 49.06 6903900 49.06 down down correct
SSPY.US Syntax ETF Trust 20260330 0 86.77 86.77 86.7196 86.7196 2201 86.7196 down down correct
STIP.US iShares 0 20260330 0 103.37 103.455 103.34 103.38 974527 102.6 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260330 0 33.38 33.38 33.1 33.1587 2607 33.1587 down down correct
STPZ.US PIMCO 1 20260330 0 54.05 54.11 54.05 54.0684 36442 53.5826 up up correct
SUB.US iShares Short 20260330 0 106.51 106.5196 106.42 106.46 471732 106.0086 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260330 0 130.15 130.15 128.09 128.59 28400 128.59 down up incorrect
SVOL.US Simplify Volatility Premium ETF 20260330 0 15.25 15.305 15.06 15.11 436300 14.8462 down up incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260330 0 30.531 30.5941 30.4501 30.4944 3839 30.4944 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260330 0 29.385 29.385 29.1 29.19 1200 29.19 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20260330 0 11.51 11.53 11.29 11.47 18700 11.47 down down correct
SZNE.US Pacer Funds Trust 20260330 0 35.1 35.1 34.6804 34.6804 816 34.6804 down down correct
TAAG.US Trend Aggregation Growth ETF 20260330 0 0.0101 0.0101 0.0101 0.0101 10001 0.0101
TAGG.US TagLikeMe Corp 20260330 0 42.47 42.58 42.45 42.51 37478 42.3522 up up correct
TAGS.US Teucrium Commodity Trust 20260330 0 25.27 25.27 25.07 25.12 75963 25.12 down down correct
TAN.US Invesco Exchange 20260330 0 54.96 55.12 52.52 52.89 675957 52.89 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260330 0 49.88 49.9328 49.835 49.92 157018 49.7532 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260330 0 24.3 24.32 24.19 24.23 149700 24.23 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260330 0 35.15 35.25 34.86 35.03 667700 35.03 down up incorrect
TBUX.US T. Rowe Price Exchange 20260330 0 49.71 49.72 49.7 49.72 160400 49.5432 up down incorrect
TBX.US ProShares Trust 20260330 0 28.15 28.15 28.1 28.12 17700 28.12 down up incorrect
TCHP.US T. Rowe Price Exchange 20260330 0 42.97 42.97 42.255 42.43 160700 42.43 down up incorrect
TDSA.US Exchange Listed Funds Trust 20260330 0 0.416 0.416 0.401 0.407 2518954 0.407 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260330 0 24.12 24.165 24.06 24.095 11500 24.095 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260330 0 25.7 25.74 25.52 25.565 12400 25.565 down up incorrect
TDTF.US FlexShares iBoxx 5 20260330 0 24.1 24.13 24.09 24.09 120888 23.8942 down up incorrect
TDTT.US FlexShares Trust 20260330 0 24.24 24.27 24.23 24.24 122666 24.0535
TDVG.US T. Rowe Price Exchange 20260330 0 44.03 44.05 43.57 43.72 72300 43.72 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260330 0 54.19 54.19 53.33 53.61 10258 53.61 down down correct
TECL.US Direxion Shares ETF Trust 20260330 0 83.59 84.3 75.16 76.7 2198300 76.7 down down correct
TECS.US Direxion Shares ETF Trust 20260330 0 21.67 24.04 21.54 23.63 3423500 23.63 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260330 0 44.66 44.66 44.0401 44.2247 8975 44.2247 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260330 0 45.16 45.225 45.15 45.19 516217 44.9239 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260330 0 50.64 50.64 50.63 50.63 2122400 50.3245 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260330 0 39.49 39.49 38.83 38.98 21737 38.98 down down correct
THD.US iShares MSCI Thailand ETF 20260330 0 67.08 67.21 66.54 66.95 68700 66.95 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260330 0 57.95 57.95 55.5801 55.88 32127 55.88 down down correct
TINT.US ProShares Trust 20260330 0 34.4 34.61 34.26 34.544 800 34.544 up up correct
TINY.US ProShares Trust 20260330 0 60.67 60.67 58.12 58.332 2500 58.332 down down correct
TIP.US iShares TIPS Bond ETF 20260330 0 110.36 110.52 110.3 110.35 3452800 109.7952 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260330 0 19.19 19.21 19.18 19.18 152505 18.9967 down down correct
TIPZ.US PIMCO ETF Trust 20260330 0 53.12 53.1399 53.08 53.0997 2315 52.4454 down down correct
TLH.US iShares Trust 20260330 0 100.54 100.8375 100.4 100.63 1470722 99.8788 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260330 0 92 92 91.22 91.22 19400 91.22 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260330 0 65.63 65.63 64.83 64.95 2300 64.95 down down correct
TMF.US Direxion Shares ETF Trust 20260330 0 35.96 36.36 35.8 36.13 6037400 36.13 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260330 0 37.43 37.62 36.99 37.23 765800 37.23 down down correct
TNA.US Direxion Shares ETF Trust 20260330 0 42.93 42.94 39.5 39.97 17416300 39.97 down down correct
TOK.US iShares MSCI Kokusai ETF 20260330 0 130.73 130.73 129.49 129.49 2641 129.49 down down correct
TOLZ.US ProShares Trust 20260330 0 60.11 60.27 59.62 59.75 10131 59.75 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260330 0 39.65 39.7079 39.63 39.64 411728 39.3096 down down correct
TOTR.US T. Rowe Price Exchange 20260330 0 40.13 40.23 40.11 40.14 8100 39.9731 up up correct
TPAY.US Managed Portfolio Series 20260330 0 47.11 47.11 46.5 46.5 3500 46.0951 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260330 0 41.4 41.505 40.99 41.11 162600 41.017 down down correct
TPIF.US Timothy Plan International ETF 20260330 0 35.21 35.25 34.895 34.93 21400 34.71 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260330 0 26.57 26.985 25.83 25.89 9789 25.89 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260330 0 42.16 42.16 41.49 41.5908 17018 41.5461 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260330 0 43.39 43.4 42.715 42.81 79505 42.81 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260330 0 32.53 32.53 32.4093 32.4093 789 32.4093 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260330 0 40.22 40.28 39.53 39.7 122000 39.7 down down correct
TTT.US ProShares Trust 20260330 0 67.29 67.69 66.72 66.9904 8772 66.9904 down down correct
TWM.US ProShares UltraShort Russell2000 20260330 0 31.76 33.53 31.76 33.33 555400 33.33 up up correct
TYD.US Direxion Daily 7 20260330 0 24.36 24.52 24.32 24.4 52200 24.4 up up correct
TYO.US Direxion Daily 7 20260330 0 13.75 13.75 13.62 13.67 45846 13.67 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260330 0 7.3 7.93 7.3 7.84 156545700 7.84 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260330 0 20.06 20.135 19.12 19.26 58400 19.26 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260330 0 34.25 34.64 33.41 33.86 7100 33.86 down down correct
UBT.US ProShares Trust 20260330 0 16.28 16.41 16.26 16.35 106476 16.35 up up correct
UCC.US ProShares Trust 20260330 0 40.8 40.8 39.9792 39.9792 2760 39.9792 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260330 0 33.27 33.64 33.255 33.255 1000 33.255 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260330 0 42.73 43.16 42.07 42.78 9334200 42.78 up up correct
UCON.US First Trust Exchange 20260330 0 24.69 24.81 24.41 24.64 942750 24.5516 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260330 0 17.91 17.92 17.87 17.88 211200 17.88 down down correct
UDOW.US ProShares Trust 20260330 0 47.84 47.99 46.25 46.73 5146300 46.73 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260330 0 56.08 56.38 55.974 55.974 4300 55.974 down down correct
UGA.US United States Gasoline Fund LP 20260330 0 104.73 106.43 104.33 105.85 119200 105.85 up up correct
UGE.US ProShares Ultra Consumer Goods 20260330 0 18.375 18.59 18.29 18.32 21482 18.32 down down correct
UGL.US ProShares Trust II 20260330 0 58.51 58.66 56.63 57.16 3092500 57.16 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260330 0 46.87 46.925 46.845 46.875 127176 46.6969 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260330 0 66.64 66.64 65.85 66.0708 36276 65.7103 down down correct
UJB.US ProShares Ultra High Yield 20260330 0 75.19 75.19 75.11 75.11 300 75.11 down down correct
ULE.US ProShares Trust II 20260330 0 12.5 12.54 12.45 12.45 3400 12.45 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260330 0 40.46 40.48 40.45 40.46 50676 40.195
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260330 0 94.53 94.53 93.6271 93.6271 182 93.4631 down down correct
UMDD.US ProShares UltraPro MidCap400 20260330 0 25.22 25.355 23.91 24.03 27352 24.03 down down correct
UMI.US USCF Midstream Energy Income Fund 20260330 0 59.93 60 58.82 59.035 75700 59.0027 down down correct
UNG.US United States Natural Gas Fund LP 20260330 0 11.69 11.77 11.57 11.68 9031100 11.68 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260330 0 7.1 7.11 7.02 7.04 118136 7.04 down down correct
UPRO.US ProShares UltraPro S&P500 20260330 0 92.73 92.85 88.15 89.29 4420200 89.29 down down correct
UPV.US ProShares Ultra FTSE Europe 20260330 0 81 81 80.7 80.7 600 80.7 down up incorrect
UPW.US ProShares Ultra Utilities 20260330 0 25.0401 25.2 24.7001 24.87 9559 24.87 down up incorrect
URA.US Global X Funds 20260330 0 47.06 47.25 44.76 45.29 3172000 45.29 down up incorrect
URE.US ProShares Ultra Real Estate 20260330 0 58.94 59.4 57.76 57.83 13300 57.83 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260330 0 60.2 60.75 57.67 58.44 653200 58.44 down up incorrect
URTH.US iShares MSCI World ETF 20260330 0 177.05 177.07 174.24 174.94 555623 174.94 down up incorrect
URTY.US ProShares Trust 20260330 0 50.09 50.09 46.15 46.65 1414300 46.65 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260330 0 48.6 48.6 47.63 47.7129 13040 47.5423 down down correct
USCI.US United States Commodity Index Funds Trust 20260330 0 96.18 96.44 95.69 95.986 19344 95.986 down down correct
USD.US ProShares Ultra Semiconductors 20260330 0 46.24 46.77 42.555 43.19 1132034 43.19 down down correct
USDU.US WisdomTree Trust 20260330 0 26.41 26.5 26.41 26.49 532700 26.49 up up correct
USFR.US WisdomTree Trust 20260330 0 50.34 50.34 50.33 50.34 5474404 50.1837
USL.US United States 12 Month Oil Fund LP 20260330 0 50.3 50.57 49.99 50.32 40600 50.32 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260330 0 39.4019 39.4019 39.4019 39.4019 20 39.4019
USO.US United States Oil Fund LP 20260330 0 126.84 130.08 126.31 129.83 40484900 129.83 up up correct
USRT.US iShares Core U.S. REIT ETF 20260330 0 58.73 59.11 58.12 58.36 355900 58.36 down down correct
USSG.US DBX ETF Trust 20260330 0 58.52 58.52 57.65 57.92 17700 57.92 down down correct
UST.US ProShares Ultra 7 20260330 0 42.69 42.85 42.69 42.82 1200 42.82 up up correct
USTB.US VictoryShares USAA Core Short 20260330 0 50.61 50.61 50.53 50.54 1121709 50.3397 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260330 0 93.63 93.63 92.27 92.4934 45088 92.2996 down down correct
UTES.US ETFis Series Trust I 20260330 0 81.12 81.285 79.43 79.81 216571 79.81 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260330 0 49.355 50.25 48.52 49.02 93824 49.02 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260330 0 27.91 28 27.91 27.98 2470800 27.98 up up correct
UWM.US ProShares Ultra Russell2000 20260330 0 45.74 45.79 43.33 43.61 439500 43.61 down down correct
UXI.US ProShares Ultra Industrials 20260330 0 47.38 47.38 46.4158 46.4158 2934 46.4158 down down correct
UYG.US ProShares Ultra Financials 20260330 0 70.01 71.07 69.84 70.43 12862 70.43 up up correct
UYM.US ProShares Ultra Basic Materials 20260330 0 28.54 28.9 28.0907 28.1881 11305 28.1881 down down correct
VALQ.US American Century ETF Trust 20260330 0 64.62 64.62 64.04 64.1712 2228 64.1712 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260330 0 222.59 223.48 219.63 220.18 65900 220.18 down down correct
VB.US Vanguard Small 20260330 0 258.85 259.06 252.69 253.84 1216900 253.84 down down correct
VBK.US Vanguard Small 20260330 0 297.78 298.22 287.99 289.59 253200 289.59 down down correct
VBND.US ETF Series Solutions 20260330 0 43.2 43.38 43.2 43.33 16265 43.1642 up down incorrect
VBR.US Vanguard Small 20260330 0 215.14 215.29 211.69 212.29 445500 212.29 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260330 0 13.15 13.377 12.81 12.81 19255 12.81 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260330 0 27.23 27.41 26.87 26.9861 7894 26.9861 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260330 0 351.17 352.86 346.48 347.69 64800 347.69 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260330 0 223.95 225.79 223.41 224.07 160400 224.07 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260330 0 178.51 179.34 174.54 175 1403000 175 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260330 0 62.6 62.68 61.73 62.03 13374700 62.03 down down correct
VEGA.US AdvisorShares Trust 20260330 0 47.455 47.55 47.16 47.3005 6358 47.3005 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260330 0 45.32 45.37 44.76 44.82 119647 44.82 down down correct
VEGN.US US Vegan Climate ETF 20260330 0 55.96 55.96 54.615 54.8969 7961 54.8969 down down correct
VEU.US Vanguard FTSE All 20260330 0 73.39 73.49 72.42 72.75 4872100 72.75 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260330 0 118 119.13 117.63 118.24 749627 118.24 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260330 0 80.17 80.51 79.5 79.87 3429100 79.87 down up incorrect
VGT.US Vanguard World Fund 20260330 0 687.5 689 664.7225 668.7 7485592 83.5875 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260330 0 267.12 267.8 265.62 266.36 124800 266.36 down up incorrect
VIDI.US ETF Series Solutions 20260330 0 35.35 35.35 35 35.09 7300 35.09 down down correct
VIG.US Vanguard Specialized Funds 20260330 0 212.32 212.75 210.01 210.7 1687700 210.7 down down correct
VIOG.US Vanguard S&P Small 20260330 0 122.72 122.72 119.78 120.25 23700 120.25 down down correct
VIOO.US Vanguard Admiral Funds 20260330 0 113.5 113.5 111.38 111.7 119000 111.7 down down correct
VIOV.US Vanguard S&P Small 20260330 0 100.74 100.8596 99.25 99.46 38588 99.46 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260330 0 309.42 309.7 300.92 301.89 285400 301.89 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260330 0 213.05 213.05 209.83 210.6739 11043 210.6739 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260330 0 49.01 49.03 49 49.02 259890 48.6442 up up correct
VNQ.US Vanguard Specialized Funds 20260330 0 87.91 88.52 87.04 87.33 5474800 87.33 down down correct
VNSE.US Natixis ETF Trust II 20260330 0 35.19 35.19 35.19 35.19 100 35.1862
VO.US Vanguard Mid 20260330 0 285.38 285.83 279.8301 280.93 4754784 70.2325 down down correct
VOE.US Vanguard Mid 20260330 0 183.63 183.79 180.87 181.46 382100 181.46 down down correct
VOO.US Vanguard S&P 500 ETF 20260330 0 588.39 588.67 578.46 580.93 11839200 580.93 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260330 0 398.6808 399.0008 389.9408 391.9408 1508067 65.3235 down down correct
VOOV.US Vanguard Admiral Funds 20260330 0 202 202.24 199.87 200.43 72100 200.43 down down correct
VOT.US Vanguard Mid 20260330 0 254.79 255.18 248.23 249.63 382100 249.63 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260330 0 174.34 175.23 173.04 173.76 768500 173.76 down down correct
VPC.US ETFis Series Trust I 20260330 0 14.72 14.81 14.63 14.7 5700 14.7 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260330 0 96 96.06 94.01 94.41 1227000 94.41 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260330 0 198.87 199.86 197.5 198.11 291100 198.11 down down correct
VRAI.US Virtus Real Asset Income ETF 20260330 0 27.17 27.17 26.98 27.16 2350 27.16 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260330 0 23.83 23.89 23.8 23.82 446627 23.7309 down down correct
VSLU.US ETF Opportunities Trust 20260330 0 40.9 41.0127 40.55 40.68 54031 40.68 down down correct
VSS.US Vanguard FTSE All 20260330 0 142.94 142.96 140.91 141.46 160100 141.46 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260330 0 135.84 135.94 133.65 134.19 4883100 134.19 down up incorrect
VTEB.US Vanguard Tax 20260330 0 49.75 49.81 49.73 49.77 9356673 49.4885 up down incorrect
VTI.US Vanguard Index Funds 20260330 0 315.9 316 310.399 311.68 6510921 311.68 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260330 0 195 195.26 192.41 193.03 6393900 193.03 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260330 0 426.04 426.55 417.8 420.01 12875476 70.0018 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260330 0 61.37 61.445 61.1 61.185 4300 61.185 down up incorrect
VV.US Vanguard Large 20260330 0 293.85 294.08 289.11 290.26 1433300 290.26 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260330 0 52.81 52.85 52.2 52.42 11231200 52.42 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260330 0 202.73 202.87 198.06 198.95 656200 198.95 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260330 0 146.82 147.07 144.95 145.48 1808500 145.48 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260330 0 34.23 34.49 32.741 33.12 19100 33.12 down up incorrect
WBIF.US Absolute Shares Trust 20260330 0 30.85 30.97 30.802 30.802 600 30.802 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260330 0 23.425 23.425 23.3 23.3 1880 23.2954 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260330 0 33.05 33.05 32.838 32.838 600 32.838 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260330 0 33.92 33.94 33.59 33.65 5900 33.65 down up incorrect
WDIV.US SPDR Index Shares Funds 20260330 0 75.778 76.17 75.42 75.51 25376 75.51 down up incorrect
WEAT.US Teucrium Wheat 20260330 0 23 23.38 22.95 23.26 948200 23.26 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260330 0 15.7 15.86 14.9 15.22 422100 15.22 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260330 0 31.5 33.25 31.23 32.65 152100 32.65 up up correct
WIP.US SPDR FTSE International Government Inflation 20260330 0 39.24 39.37 38.96 38.98 34827 38.5487 down down correct
WLTH.US WLTH 20260330 0 8.91 9.4 8.86 9.04 2588800 9.04 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260330 0 39.16 39.16 38.63 38.8 6200 38.8 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260330 0 39.32 40.56 39.09 39.32 21175 39.32
WWJD.US Inspire International ESG ETF 20260330 0 36.37 38.5001 35.93 36.21 310785 36.21 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260330 0 252.66 252.93 240.95 242.24 393100 242.24 down down correct
XBI.US SPDR S&P Biotech ETF 20260330 0 119.73 120.61 118.28 118.78 9306200 118.78 down down correct
XCEM.US Columbia EM Core ex 20260330 0 39.81 39.82 38.96 39.22 414800 39.22 down down correct
XCLR.US Global X S&P 500® Collar 95 20260330 0 25.148 25.148 25.148 25.148 100 25.148
XDIV.US Metaurus Equity Component Trust 20260330 0 26 26 25.62 25.69 22900 25.69 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260330 0 120.91 121.5 114.93 115.28 166600 115.28 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260330 0 97.69 97.69 95.4 95.56 1967200 95.56 down down correct
XHE.US SPDR Series Trust 20260330 0 77.58 77.58 76 76.25 11900 76.25 down down correct
XHS.US SPDR Series Trust 20260330 0 99.29 99.29 98.29 98.29 700 98.29 down down correct
XITK.US SPDR Series Trust 20260330 0 145.98 145.98 141.05 141.4873 1568 141.4873 down down correct
XLB.US Materials Select Sector SPDR Fund 20260330 0 49.51 49.74 48.9 49.09 16612900 49.09 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260330 0 107.895 108.66 107.066 107.96 9490400 107.96 up up correct
XLE.US The Select Sector SPDR Trust 20260330 0 63.13 63.46 61.78 61.96 49750121 61.96 down down correct
XLF.US Financial Select Sector SPDR Fund 20260330 0 48.23 48.72 48.09 48.36 58128900 48.36 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260330 0 53.36 53.41 52.6 52.83 3351200 52.83 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260330 0 160.55 160.74 156.08 156.61 17459600 156.61 down down correct
XLK.US Technology Select Sector SPDR Fund 20260330 0 131.27 131.55 126.68 127.5 18830000 127.5 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260330 0 81.91 82.61 81.63 81.88 15855700 81.88 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260330 0 40.46 40.75 40.04 40.21 12617000 40.21 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260330 0 56.72 56.72 55.705 55.936 62400 55.936 down down correct
XLU.US The Select Sector SPDR Trust 20260330 0 46.17 46.34 45.76 45.92 28363600 45.92 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260330 0 144.3 144.63 143.43 143.82 14799700 143.82 down down correct
XLY.US The Select Sector SPDR Trust 20260330 0 106.61 107.165 105.19 105.66 10191980 105.66 down down correct
XME.US SPDR Series Trust 20260330 0 108.09 108.64 102.44 103.46 1883600 103.46 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260330 0 102.16 102.23 100.24 100.56 223100 100.56 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260330 0 62.5 62.88 62.23 62.47 38700 62.47 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260330 0 144.93 144.95 138.53 139.03 412600 139.03 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260330 0 64.7 64.78 63.92 64.17 20700 64.17 down down correct
XNTK.US SPDR NYSE Technology ETF 20260330 0 251.31 251.69 242.73 244.17 38600 244.17 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260330 0 190.09 190.36 184.61 185.48 6008700 185.48 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260330 0 53.53 53.5301 53.115 53.1698 437 53.1698 down down correct
XPH.US SPDR Series Trust 20260330 0 52.15 52.15 51.26 51.36 30900 51.36 down down correct
XPND.US First Trust Exchange 20260330 0 32.25 32.25 31.647 31.647 400 31.647 down down correct
XPP.US ProShares Ultra FTSE China 50 20260330 0 21.3 21.43 21.15 21.2199 4584 21.2199 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260330 0 16.77 16.77 16.73 16.766 7700 16.5847 down down correct
XRT.US SPDR S&P Retail ETF 20260330 0 79.28 79.48 77.92 78.37 5096100 78.37 down down correct
XSD.US SPDR Series Trust 20260330 0 323.01 323.08 303.44 306.05 88800 306.05 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260330 0 46.82 47.04 46.73 46.84 20600 46.84 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260330 0 75.86 75.86 73.24 73.49 325300 73.49 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260330 0 39.27 39.27 38.47 38.65 82145 38.65 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260330 0 59.88 59.88 59.02 59.07 37700 59.07 down down correct
XSW.US SPDR S&P Software & Services ETF 20260330 0 139.25 141.1 137.57 138.65 92800 138.65 down down correct
XTL.US SPDR Series Trust 20260330 0 189.34 189.34 180.38 181.48 165800 181.48 down down correct
XTN.US SPDR S&P Transportation ETF 20260330 0 90.685 91.12 89.39 89.47 41711 89.47 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260330 0 21.8634 21.8634 21.8634 21.8634 2 21.8634
XYLD.US Global X Funds 20260330 0 38.63 38.7 38.22 38.36 953700 38.0248 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260330 0 25.9 25.94 25.629 25.66 29500 25.5502 down down correct
YANG.US Direxion Shares ETF Trust 20260330 0 31.09 31.83 30.86 31.57 946418 31.57 up up correct
YCL.US ProShares Ultra Yen 20260330 0 18.235 18.235 18.16 18.18 136661 18.18 down down correct
YCS.US ProShares UltraShort Yen 20260330 0 53.53 53.72 53.53 53.72 27900 53.72 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260330 0 30.92 31.15 30.215 30.46 2169033 30.46 down down correct
YLD.US Principal Exchange 20260330 0 18.8 18.8 18.7128 18.74 129532 18.5141 down down correct
YOLO.US AdvisorShares Trust 20260330 0 2.65 2.65 2.45 2.48 39018 2.48 down down correct
YXI.US ProShares Short FTSE China 50 20260330 0 22.4 22.55 21.91 22.4 38628 22.4
YYY.US Amplify ETF Trust 20260330 0 10.81 10.81 10.69 10.7 408250 10.5886 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260330 0 20.91 20.94 20.848 20.848 2800 20.848 down down correct
ZIG.US ETF Series Solutions 20260330 0 38.54 38.71 38.38 38.4695 1531 38.4695 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260330 0 64.27 64.63 64.0401 64.4 1061320 63.575 up up correct
ZSL.US ProShares Trust II 20260330 0 25.47 26.72 25.37 26.27 4387100 26.27 up up correct
ZZZ.US TEST TICKER FOR UTP 20260330 0 26.24 26.38 25.96 26.0835 19100 26.0835 down down correct

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