CollectAI

close-nyse_etfs

2026/03/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260331 0 24.91 25.01 24.84 24.93 8400 24.8288 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260331 0 45.11 46.21 45.06 46.19 3690100 46.19 up up correct
ABEQ.US Absolute Core Strategy ETF 20260331 0 37.63 37.75 37.52 37.75 12400 37.75 up up correct
ACES.US ALPS Clean Energy ETF 20260331 0 32.57 33.52 32.56 33.51 34764 33.51 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260331 0 39.005 39.6259 38.96 39.6259 1410 39.6259 up up correct
ACVF.US ETF Opportunities Trust 20260331 0 46.97 47.67 46.97 47.6139 6430 47.6139 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260331 0 17.295 17.595 17.295 17.595 5800 17.595 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260331 0 25.41 25.8963 25.19 25.75 31903 25.75 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260331 0 37.99 38.6 37.9 38.575 146800 38.575 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260331 0 35.09 35.56 34.9 35.505 85300 35.505 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260331 0 32.58 32.87 32.26 32.86 22700 32.86 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260331 0 99.28 99.475 99.18 99.27 23478539 98.6039 down down correct
AGGY.US WisdomTree Trust 20260331 0 43.43 43.54 43.3701 43.45 82523 43.2915 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260331 0 25.93 26.85 25.93 26.62 25800 26.62 up up correct
AGQ.US ProShares Trust II 20260331 0 111.51 119.67 111.18 119.51 5175700 119.51 up up correct
AGZ.US iShares Agency Bond ETF 20260331 0 109.89 109.94 109.635 109.71 50640 109.0555 down down correct
AHYB.US American Century ETF Trust 20260331 0 45.875 46.07 45.824 46.07 2800 45.8181 up up correct
AIEQ.US AI Powered Equity ETF 20260331 0 42.3434 43.28 42.3434 43.2328 3694 43.2328 up up correct
ALTL.US Pacer Funds Trust 20260331 0 43.62 44 43.62 43.882 1430 43.882 up up correct
AMAX.US Starboard Investment Trust 20260331 0 7.655 7.72 7.62 7.68 57700 7.6051 up up correct
AMLP.US ALPS ETF Trust 20260331 0 53.32 53.48 52.14 52.64 2868000 52.64 down down correct
AMOM.US QRAFT AI 20260331 0 45.96 47.1463 45.95 47.1463 8084 47.1463 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260331 0 21.693 21.693 21.693 21.693 100 21.693
AMZA.US InfraCap MLP ETF 20260331 0 46.77 46.9767 45.22 46.09 53962 45.7359 down down correct
ANEW.US ProShares Trust 20260331 0 45.3817 45.3817 45.3817 45.3817 75 45.3817
AOA.US iShares Trust 20260331 0 87.11 88.49 86.84 88.49 172814 88.2157 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260331 0 39.66 39.9251 39.62 39.89 264817 39.7704 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260331 0 46.91 47.41 46.91 47.37 244617 47.0611 up up correct
AOR.US iShares Trust 20260331 0 63.56 64.415 63.52 64.35 651920 64.0429 up up correct
ARB.US AltShares Trust 20260331 0 29.3 29.34 29.28 29.32 10280 29.32 up up correct
ARGT.US Global X Funds 20260331 0 89.53 93.62 89.24 93.32 606863 93.32 up up correct
ARKF.US ARK ETF Trust 20260331 0 36.62 38.14 36.62 38.01 145200 38.01 up up correct
ARKK.US ARK ETF Trust 20260331 0 64.51 67.78 64.5 67.59 15238560 67.59 up up correct
ARKW.US ARK Next Generation Internet ETF 20260331 0 116.05 120.89 116.05 120.61 120997 120.61 up up correct
ASEA.US Global X Funds 20260331 0 19.13 19.45 19.13 19.43 37359 19.43 up up correct
ASHR.US DBX ETF Trust 20260331 0 32.07 32.69 32.07 32.64 4520800 32.64 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260331 0 40.04 40.595 40.04 40.525 5618 40.525 up up correct
ATFV.US Alger 35 ETF 20260331 0 30.59 31.41 30.59 31.37 15900 31.37 up up correct
AUSF.US Global X Funds 20260331 0 48.1 48.47 47.81 48.35 97100 48.35 up up correct
AVDE.US American Century ETF Trust 20260331 0 83.5 84.87 83.17 84.84 2242900 84.84 up up correct
AVDV.US American Century ETF Trust 20260331 0 98.12 99.9 97.77 99.86 859400 99.86 up up correct
AVEM.US American Century ETF Trust 20260331 0 78.07 80.66 78.02 80.58 4210400 80.58 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260331 0 58.31 59.98 58.31 59.98 116800 59.98 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260331 0 41.51 41.625 41.49 41.54 270800 41.3799 up up correct
AVIV.US Avantis International Large Cap 20260331 0 73.86 74.835 73.52 74.83 129600 74.83 up up correct
AVLV.US American Century ETF Trust 20260331 0 79.65 80.81 79.49 80.61 1411800 80.61 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260331 0 45.675 45.9 45.675 45.797 25000 45.6523 up up correct
AVRE.US AVRE 20260331 0 43.69 44.11 43.51 44.02 107200 44.02 up up correct
AVSF.US American Century ETF Trust 20260331 0 46.77 46.84 46.77 46.8 136800 46.6074 up up correct
AVUS.US American Century ETF Trust 20260331 0 109.3 111.265 109.2 111.18 382000 111.18 up up correct
AVUV.US American Century ETF Trust 20260331 0 109.55 111.34 109.12 110.47 1171600 110.47 up up correct
AWAY.US ETFMG Travel Tech ETF 20260331 0 15.82 16.08 15.79 16.08 1900 16.08 up up correct
BAB.US Invesco Exchange 20260331 0 26.88 26.99 26.775 26.96 185243 26.8695 up up correct
BAR.US GraniteShares Gold Trust 20260331 0 45.06 46.15 45 46.13 534315 46.13 up up correct
BATT.US Amplify ETF Trust 20260331 0 14.49 14.945 14.427 14.89 34900 14.89 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260331 0 39.8 41.725 39.8 41.624 26735 41.624 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260331 0 106.3 108.5 106.3 108.41 346900 108.41 up up correct
BBP.US ETFis Series Trust I 20260331 0 81.62 83.36 81.62 83.0625 5548 83.0625 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260331 0 73.95 75.12 73.95 75.0654 2008 75.0654 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260331 0 36.13 36.2086 35.72 35.78 101255 35.78 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260331 0 24.41 24.53 24.14 24.29 2418000 24.29 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260331 0 20.07 20.435 19.97 20.435 1200 19.4153 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260331 0 14.96 15.0687 14.96 15.0687 209 14.6202 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260331 0 9.93 10.2 9.93 9.97 60188 9.97 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260331 0 31.0314 31.0314 31.0314 31.0314 36 31.0314
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260331 0 76.3 76.33 67.82 67.894 75300 67.894 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260331 0 17.42 17.89 17.42 17.865 7300 17.865 up up correct
BFOR.US Barron's 400 ETF 20260331 0 82.06 83.115 82.06 83.005 13059 83.005 up up correct
BIBL.US Northern Lights Fund Trust IV 20260331 0 46.29 47.2 46.14 47.15 83433 47.15 up up correct
BIGY.US ETF Series Solutions 20260331 0 48.06 48.61 48 48.6 8400 48.0933 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260331 0 91.64 91.65 91.64 91.64 20279800 91.1072
BILS.US SPDR Series Trust 20260331 0 99.44 99.44 99.42 99.44 606500 98.8606
BITO.US ProShares Bitcoin Strategy ETF 20260331 0 9.17 9.43 9.12 9.31 127136000 9.2902 up up correct
BITQ.US Exchange Traded Concepts Trust 20260331 0 18.29 18.875 18 18.86 146700 18.86 up up correct
BIV.US Vanguard Intermediate 20260331 0 77.16 77.305 77.055 77.18 2825966 76.6263 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260331 0 12.63 12.89 12.56 12.8 5673799 12.318 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260331 0 42.19 42.22 42.09 42.2 118100 41.8882 up up correct
BKEM.US BNY Mellon ETF Trust 20260331 0 77.62 79.232 77.13 79.232 3200 79.232 up up correct
BKF.US iShares MSCI BRIC ETF 20260331 0 39.75 40.67 39.75 40.67 3800 40.67 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260331 0 47.12 47.42 47.12 47.41 16100 46.7131 up up correct
BKIE.US BNY Mellon International Equity ETF 20260331 0 92 93.46 91.707 93.43 31800 92.667 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260331 0 122.5 124.89 122.44 124.81 297800 124.393 up up correct
BKLN.US Invesco Exchange 20260331 0 20.37 20.47 20.29 20.41 17742551 20.3064 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260331 0 108.51 110.88 108.24 110.306 15200 109.783 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260331 0 112.46 113.9114 112.46 113.9114 1638 113.5744 up down incorrect
BKUI.US BNY Mellon ETF Trust 20260331 0 49.775 49.79 49.775 49.785 13200 49.4814 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260331 0 43.81 44.354 43.78 44.354 11964 44.354 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260331 0 48.07 49.93 47.92 49.81 173300 49.81 up down incorrect
BLV.US Vanguard Long 20260331 0 68.76 69.085 68.61 68.78 1487311 68.2217 up down incorrect
BMED.US BlackRock Future Health ETF 20260331 0 28.65 28.93 28.64 28.93 4200 28.93 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20260331 0 22.43 22.43 22.2 22.239 30801 22.1683 down up incorrect
BNDD.US BNDD 20260331 0 98.39 98.39 97.96 97.96 500 97.6647 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260331 0 56 56 54.72 54.72 862 54.72 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260331 0 25.02 26.615 24.77 26.51 12592 26.51 up up correct
BNO.US United States Brent Oil Fund LP 20260331 0 53.83 53.9 51.22 52.01 11663400 52.01 down down correct
BOAT.US SonicShares Global Shipping ETF 20260331 0 39.91 40.804 39.67 40.556 25600 40.556 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260331 0 16.99 16.99 15.89 16.12 11226900 16.12 down down correct
BOND.US PIMCO Active Bond Exchange 20260331 0 92.35 92.435 92.19 92.28 1209578 91.5317 down down correct
BOUT.US Innovator ETFs Trust 20260331 0 39.29 39.29 39.29 39.29 400 39.29
BRF.US VanEck Vectors ETF Trust 20260331 0 17.74 18.3 17.74 18.3 17461 18.3 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260331 0 106.55 111.62 105.43 111.62 73600 111.62 up down incorrect
BSV.US Vanguard Short 20260331 0 78.42 78.49 78.38 78.41 2765506 77.8846 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20260331 0 14.2 14.275 13.9 13.96 800456 13.96 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260331 0 53 54.06 53 54.06 37100 54.06 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260331 0 15.96 17.69 15.89 17.59 2549300 17.59 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20260331 0 27.65 28.83 27.65 28.77 381100 28.77 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260331 0 21.83 21.985 21.79 21.95 687012 21.8616 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260331 0 26.85 26.96 26.79 26.92 105554 26.827 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260331 0 22.52 22.5579 22.46 22.53 53705 22.4272 up up correct
BZQ.US ProShares Trust 20260331 0 10.44 10.44 9.83 9.85 42969 9.85 down down correct
CANE.US Teucrium Sugar 20260331 0 10.44 10.5715 10.41 10.44 2061580 10.44
CAPE.US Barclays ETN+ Shiller Capet ETN 20260331 0 30.625 30.895 30.4699 30.853 192623 30.777 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260331 0 23.25 23.32 23.25 23.32 679 23.2595 up up correct
CBSE.US Listed Funds Trust 20260331 0 39.24 39.825 39.24 39.825 4800 39.825 up up correct
CCOR.US Core Alternative ETF 20260331 0 25.98 26.071 25.965 26.071 3500 26.071 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260331 0 46.34 47.77 46.28 47.72 632300 47.72 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260331 0 17.215 17.6 17.215 17.555 1600 17.3078 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260331 0 18.89 18.975 18.88 18.975 766 18.975 up up correct
CGW.US Invesco Exchange 20260331 0 63.35 63.94 62.87 63.94 28500 63.94 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260331 0 19.75 20.32 19.695 20.25 114500 20.25 up up correct
CHGX.US ETF Series Solutions 20260331 0 26.43 26.83 26.26 26.8192 3997 27.0594 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260331 0 19.4 19.88 19.22 19.88 63800 19.88 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260331 0 2.12 2.16 2.09 2.13 1042900 2.13 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260331 0 22.86 23.24 22.79 23.235 12800 23.235 up up correct
CMBS.US iShares Trust 20260331 0 48.8 48.9299 48.64 48.73 80471 48.433 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260331 0 59.78 60.045 59.25 59.42 89697 59.42 down down correct
CMF.US iShares Trust 20260331 0 56.78 56.95 56.78 56.86 841842 56.5804 up up correct
CNBS.US Amplify ETF Trust 20260331 0 19.99 22.04 19.99 22.04 10700 22.04 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260331 0 87.75 90.3206 87.635 90.3206 7363 90.3206 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260331 0 44.58 45.56 44.57 45.45 28268 45.45 up up correct
COM.US Direxion Shares ETF Trust 20260331 0 33.59 33.7999 33.5201 33.57 133030 33.57 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260331 0 26.39 26.4405 26.09 26.265 30897 26.265 down down correct
COPX.US Global X Copper Miners ETF 20260331 0 72.74 76.41 72.7 76.35 5228000 76.35 up down incorrect
CORN.US Teucrium Commodity Trust 20260331 0 18.26 18.51 18.14 18.4 1753700 18.4 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260331 0 96.66 96.96 96.5887 96.8 154067 96.032 up down incorrect
CPER.US United States Copper Index Fund LP 20260331 0 33.81 34.44 33.81 34.43 864200 34.43 up down incorrect
CQQQ.US Invesco China Technology ETF 20260331 0 44.58 46.06 44.41 46.02 2291400 46.02 up up correct
CRAK.US VanEck Vectors ETF Trust 20260331 0 48.94 49.49 48.71 49.4 112427 49.4 up up correct
CRBN.US iShares Trust 20260331 0 218.84 222.8599 218.35 222.8083 6975 222.8083 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260331 0 11.28 11.88 11.27 11.64 43100 11.64 up up correct
CSD.US Invesco S&P Spin 20260331 0 109.59 112.84 109.13 112.6651 4462 112.6651 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260331 0 32.94 34.338 32.94 34.338 600 34.338 up up correct
CURE.US Direxion Shares ETF Trust 20260331 0 88.35 91.91 88.3 91.57 47900 91.57 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260331 0 28.66 28.66 28.64 28.65 700 28.65 down down correct
CVY.US Invesco Zacks Multi 20260331 0 26.91 27.0709 26.881 27.0709 2232 27.0709 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260331 0 90.1 91.54 89.805 91.52 997091 91.3052 up up correct
CWEB.US Direxion Shares ETF Trust 20260331 0 25.37 26.89 25.18 26.77 614133 26.77 up up correct
CWI.US SPDR MSCI ACWI ex 20260331 0 35.8 36.59 35.74 36.59 373200 36.59 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260331 0 64.08 64.7616 63.62 64.7616 7836 64.7616 up up correct
CZA.US Invesco Zacks Mid 20260331 0 108.91 110.3749 108.42 110.1491 2519 110.1491 up up correct
DAT.US ProShares Big Data Refiners ETF 20260331 0 33.65 34.1289 33.65 34.1289 280 34.1289 up up correct
DBA.US Invesco DB Multi 20260331 0 27.18 27.37 27.16 27.32 2374000 27.32 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260331 0 42.02 42.6914 41.9266 42.6914 32964 42.6914 up up correct
DBB.US Invesco DB Multi 20260331 0 23.48 23.63 23.4 23.5 324500 23.5 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260331 0 29.28 29.38 28.83 28.95 6393700 28.95 down down correct
DBE.US Invesco DB Energy Fund 20260331 0 30.47 30.47 29.33 29.47 164400 29.47 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260331 0 48.76 49.54 48.63 49.4 1010700 49.4 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260331 0 33.16 34.13 33.15 34.13 16100 34.13 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260331 0 48.11 48.7493 47.98 48.72 68019 48.72 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260331 0 54.16 55.0288 54.151 55.0288 2333 55.0288 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260331 0 99.3 101.02 98.81 101.02 16100 101.02 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260331 0 30.09 30.19 30 30.15 4744000 30.15 up up correct
DBO.US Invesco DB Oil Fund 20260331 0 20.67 20.67 19.47 19.67 2570700 19.67 down down correct
DBP.US Invesco DB Precious Metals Fund 20260331 0 107.35 110.04 107.35 110.04 16967 110.04 up up correct
DDM.US ProShares Ultra Dow30 20260331 0 50.67 52.15 50.24 52.05 190600 52.05 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260331 0 21.39 21.39 21.31 21.33 14000 21.2509 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260331 0 37.31 37.798 37.03 37.798 1800 37.798 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260331 0 36.5 36.53 36.33 36.52 1643 36.52 up up correct
DEM.US WisdomTree Trust 20260331 0 48.64 49.76 48.64 49.69 157300 49.69 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260331 0 35.83 36.245 35.53 35.94 337909 35.8839 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260331 0 59.39 59.89 59.08 59.89 26305 59.89 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260331 0 66.025 66.3898 66.02 66.3292 2411 66.3292 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260331 0 38.25 38.92 38.15 38.86 4789400 38.86 up up correct
DFAE.US Dimensional ETF Trust 20260331 0 32.83 33.875 32.8 33.86 1765000 33.86 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260331 0 38.38 38.985 38.21 38.96 2511900 38.96 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260331 0 70.16 71.565 69.82 71.13 535700 71.13 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260331 0 61.93 62.92 61.62 62.45 408400 62.45 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260331 0 44.35 45.17 44.26 45.12 1162400 45.12 up down incorrect
DFCF.US Dimensional ETF Trust 20260331 0 42.2 42.3 42.145 42.22 1909700 42.0924 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260331 0 70.68 71.733 70.23 71.733 4930 71.733 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260331 0 59.24 63.85 58.22 63.1 241600 63.1 up down incorrect
DFIP.US Dimensional ETF Trust 20260331 0 41.83 41.85 41.715 41.72 100000 41.6211 down up incorrect
DFIV.US DFIV 20260331 0 52.13 52.82 51.907 52.78 1811000 52.78 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260331 0 99.92 102.06 99.5 102.06 73454 102.06 up down incorrect
DFNM.US Dimensional ETF Trust 20260331 0 47.89 47.99 47.89 47.93 231000 47.8339 up down incorrect
DFSD.US Dimensional ETF Trust 20260331 0 47.81 47.897 47.8 47.88 618400 47.734 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260331 0 69.67 71.05 69.55 70.91 1834200 70.91 up down incorrect
DGP.US DB Gold Double Long ETN 20260331 0 172.67 182.98 172.39 182.98 318493 182.98 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260331 0 69.59 70.24 69.24 70.18 3890700 70.18 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260331 0 58.66 60.25 58.62 60.1 91100 60.1 up up correct
DGT.US SPDR Series Trust 20260331 0 167.51 169.5477 167.1 169.5477 16395 169.5477 up up correct
DGZ.US DB Gold Short ETN 20260331 0 4.74 5.0999 4.72 5.09 2412 5.09 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260331 0 108.99 109.57 108.4101 109.22 28160 108.8183 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260331 0 456.81 463.82 454.67 463.19 11656260 462.9933 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260331 0 18.05 18.1088 18.02 18.08 557441 17.9236 up up correct
DIG.US ProShares Ultra Oil & Gas 20260331 0 68.56 70.14 64.07 66.76 162800 66.76 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260331 0 81.93 83.15 81.49 82.83 2595 82.83 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260331 0 18.97 19.03 18.82 18.9 348976 18.7927 down down correct
DIVO.US Amplify ETF Trust 20260331 0 44.425 44.89 44.27 44.85 1108500 44.6713 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260331 0 30.13 30.355 30.05 30.355 18300 30.355 up up correct
DIVZ.US Listed Funds Trust 20260331 0 37.43 37.43 36.97 37.228 32800 37.1719 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260331 0 59.48 59.74 59.1641 59.74 39107 59.74 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260331 0 48.29 48.58 47.83 48.14 222500 48.14 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260331 0 88.46 89.38 88.17 89.33 171973 89.2152 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260331 0 80.54 81.62 80.0551 81.5 28182 81.5 up up correct
DNL.US WisdomTree Global ex 20260331 0 39.53 40.37 39.45 40.37 45987 40.37 up up correct
DOG.US ProShares Short Dow30 20260331 0 24.76 24.9 24.4 24.42 5432100 24.42 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260331 0 66.9 68.08 66.74 67.9864 25335 67.9864 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260331 0 52.16 52.9 51.87 52.54 148200 52.4493 up up correct
DOO.US WisdomTree International Dividend ex 20260331 0 69.06 71.88 68.2 71.81 336500 71.6401 up up correct
DPST.US Direxion Shares ETF Trust 20260331 0 94.29 97.98 92.22 96.65 705106 96.65 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260331 0 3.97 4.29 3.88 4.14 79222000 4.14 up up correct
DRN.US Direxion Shares ETF Trust 20260331 0 8.46 8.78 8.31 8.59 1831000 8.59 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260331 0 25.39 25.84 24.38 24.99 137100 24.99 down down correct
DSCF.US Discipline Fund ETF 20260331 0 24.13 24.28 24.12 24.2691 8652 24.2691 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260331 0 118.95 121.29 118.86 121.19 153000 121.19 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260331 0 57.4 58.1818 57.1735 57.88 59700 57.88 up down incorrect
DSTX.US ETF Series Solutions 20260331 0 31.82 32.406 31.82 32.406 2100 32.406 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260331 0 85.45 86.36 85.1992 86.36 14537 86.2404 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260331 0 42.505 43.2808 42.505 43.2808 1342 43.2808 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20260331 0 53.7 54.18 53.3 54.09 45200 54.09 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20260331 0 16.4 17.41 15.96 16.82 240900 16.82 up up correct
DUSL.US Direxion Shares ETF Trust 20260331 0 69.25 73.29 68.78 73.27 17567 73.27 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260331 0 56.04 56.17 50.82 50.98 1443200 50.98 down down correct
DVYE.US iShares Inc. 20260331 0 33.72 34.38 33.71 34.38 126700 34.38 up up correct
DWM.US WisdomTree International Equity Fund 20260331 0 69.13 69.89 68.74 69.89 7100 69.89 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260331 0 33.27 33.7 33.26 33.6866 7137 33.6866 up up correct
DWX.US SPDR S&P International Dividend ETF 20260331 0 45.21 45.6 45.06 45.6 14400 45.6 up up correct
DXD.US ProShares Trust 20260331 0 22.64 22.86 21.93 22 3361933 22 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260331 0 155.73 158.78 155.14 158.58 326000 158.58 up up correct
DYLD.US Two Roads Shared Trust 20260331 0 22.417 22.45 22.34 22.41 2800 22.3494 down down correct
DYNF.US BlackRock ETF Trust 20260331 0 57.12 58.27 57.02 58.18 5205900 58.18 up up correct
DZZ.US DB Gold Double Short ETN 20260331 0 2.68 2.68 2.61 2.63 5600 2.63 down down correct
EAGG.US iShares Trust 20260331 0 47.55 47.6351 47.505 47.55 296150 47.233
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260331 0 30.15 30.23 29.88 29.88 79600 29.88 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260331 0 34.66 35.1407 34.525 35.1407 6591 35.1407 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260331 0 25.52 25.761 25.52 25.761 1000 25.761 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260331 0 50.1918 50.4219 50.1918 50.4219 1944 50.4219 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260331 0 20.49 20.675 20.455 20.64 832993 20.4374 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260331 0 37.68 37.68 37.2099 37.3465 1975 37.3465 down down correct
ECNS.US iShares Trust 20260331 0 31.82 32.54 31.77 32.51 22300 32.51 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260331 0 27.78 28.74 27.78 28.74 21200 28.74 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260331 0 50.97 56.26 50.8 55.98 335900 55.98 up up correct
EDIV.US SPDR Index Shares Funds 20260331 0 38.65 39.54 38.65 39.48 176500 39.48 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260331 0 24.78 25.26 24.76 25.26 1700 25.26 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260331 0 40.24 40.5707 40.11 40.5707 263119 40.5707 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260331 0 65.29 65.48 64.81 64.95 2906812 64.1859 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260331 0 32.89 32.96 29.49 29.6 258100 29.6 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260331 0 27.79 28.2 27.71 28.08 98200 28.08 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260331 0 54.94 56.86 54.88 56.79 64809400 56.79 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260331 0 16.34 16.9 16.34 16.9 700 16.9 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260331 0 67.38 69.24 67.36 69.18 9900 69.18 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260331 0 42.96 44.196 42.96 44.196 2200 44.196 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260331 0 57.68 58.11 57.275 58.0487 12777 58.0487 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260331 0 78.5 83.82 78.5 83.76 15400 83.76 up up correct
EEV.US ProShares Trust 20260331 0 18.24 18.24 16.86 16.9 120723 16.9 down down correct
EFA.US iShares MSCI EAFE ETF 20260331 0 95.57 97.16 95.06 97.13 39448000 97.13 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260331 0 48.91 49.766 48.73 49.766 12234 49.766 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260331 0 61.95 63.17 61.95 63.08 19500 63.08 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260331 0 61.3 63.69 61.011 63.6 12039 63.6 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260331 0 9.02 9.1699 8.68 8.75 81732 8.75 down down correct
EFZ.US ProShares Short MSCI EAFE 20260331 0 12.78 12.86 12.5 12.57 502700 12.57 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260331 0 15.52 15.82 15.51 15.79 716300 15.79 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20260331 0 120.03 120.03 117.01 117.81 8200 117.0281 down up incorrect
EIRL.US iShares Trust 20260331 0 67.84 68.875 67.73 68.8568 13570 68.8568 up down incorrect
EIS.US iShares MSCI Israel ETF 20260331 0 112.77 116.12 112.19 116.04 180700 116.04 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260331 0 33.42 33.93 33.41 33.93 24700 33.93 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260331 0 29.58 29.886 29.57 29.886 4800 29.886 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260331 0 28 28.09 27.72 27.82 150126 27.6812 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260331 0 23.272 23.43 23.25 23.43 39700 23.2043 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260331 0 24.69 24.86 24.69 24.8 36200 24.5642 up up correct
EMLC.US VanEck Vectors ETF Trust 20260331 0 24.97 25.18 24.925 25.11 6491572 24.8348 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260331 0 44.01 44.01 43.35 43.66 493900 43.66 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260331 0 32.4221 33.1099 32.2265 33.1099 25275 33.1099 up up correct
EMNT.US EMNT 20260331 0 98.935 98.94 98.91 98.925 8300 98.326 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260331 0 32.07 33.15 32.06 33.08 69500 33.08 up up correct
EMTY.US ProShares Trust 20260331 0 11.89 12.05 11.86 11.8749 9798 11.8749 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260331 0 38.77 38.77 37.79 38.21 126885 38.21 down down correct
EOCT.US Innovator ETFs Trust 20260331 0 31.4 31.95 31.4 31.95 2800 31.95 up up correct
EPHE.US iShares MSCI Philippines ETF 20260331 0 24.32 24.93 24.32 24.83 128700 24.83 up up correct
EPI.US WisdomTree India Earnings Fund 20260331 0 40 40.81 39.9 40.8 1588700 40.8 up up correct
EPOL.US iShares Trust 20260331 0 35.6 36.41 35.45 36.41 404500 36.41 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260331 0 52.32 53.19 52.18 53.14 664900 53.14 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260331 0 66.94 68.1651 66.8919 68.11 33119 68.11 up up correct
EPU.US iShares MSCI Peru ETF 20260331 0 77.6 81.07 77.54 80.71 83400 80.71 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260331 0 22.9 22.98 22 22 250081 22 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260331 0 54.57 55.41 54.4001 55.1 49763 55.1 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260331 0 47.19 47.6 46.9501 47.56 66565 47.56 up up correct
EQWL.US Invesco Exchange 20260331 0 113.88 115.24 113.28 115.24 157804 115.24 up up correct
ERTH.US Invesco Exchange 20260331 0 46.33 47.41 46.22 47.41 9200 47.41 up up correct
ERX.US Direxion Shares ETF Trust 20260331 0 105.94 108.5 99.13 103.01 813000 103.01 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260331 0 10 10.66 9.77 10.28 13412700 10.28 up up correct
ESBA.US Empire State Realty OP L.P 20260331 0 5.5 5.5 5.01 5.04 8100 5.04 down down correct
ESGA.US American Century Sustainable Equity ETF 20260331 0 50.8 51.57 50.8 51.57 1205 51.57 up up correct
ESGB.US IndexIQ Active ETF Trust 20260331 0 20.98 20.98 20.94 20.98 1106 20.8852
ESGN.US Columbia ETF Trust I 20260331 0 38.65 39.0416 38.53 39.0416 5378 39.0416 up up correct
ESGY.US American Century Sustainable Growth ETF 20260331 0 58.9687 58.9687 58.9687 58.9687 641 58.9687
ETHO.US Etho Climate Leadership U.S. ETF 20260331 0 65.06 66.0776 64.8599 66.0776 3033 66.0776 up up correct
EUDG.US WisdomTree Trust 20260331 0 35.99 36.58 35.71 36.4061 21403 36.4061 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260331 0 19.89 19.89 19.18 19.2 303900 19.2 down down correct
EUO.US ProShares Trust II 20260331 0 29.87 29.87 29.58 29.6 62300 29.6 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260331 0 36.39 38.11 35.98 37.81 125200 37.81 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260331 0 100.52 101.79 100.2601 101.77 38380 101.77 up up correct
EUSB.US iShares Trust 20260331 0 43.52 43.59 43.485 43.5 264703 43.2133 down down correct
EUSC.US WisdomTree Trust 20260331 0 53.17 53.71 52.91 53.71 38198 53.71 up up correct
EVNT.US EVNT 20260331 0 11.64 11.7169 11.64 11.7169 2025 11.7169 up up correct
EVX.US VanEck Vectors ETF Trust 20260331 0 38.1426 38.76 38.14 38.7208 26073 38.7208 up up correct
EWA.US iShares MSCI Australia ETF 20260331 0 27.42 27.8 27.27 27.76 7054600 27.76 up up correct
EWC.US iShares MSCI Canada ETF 20260331 0 53.95 54.85 53.87 54.79 4498100 54.79 up up correct
EWD.US iShares MSCI Sweden ETF 20260331 0 47.83 48.85 47.7 48.72 222295 48.72 up up correct
EWG.US iShares MSCI Germany ETF 20260331 0 39.09 39.73 38.81 39.67 5435116 39.67 up up correct
EWH.US iShares Inc. 20260331 0 22.53 23.11 22.53 23.09 11083700 23.09 up up correct
EWI.US iShares MSCI Italy ETF 20260331 0 52.39 53.5 52.33 53.42 684300 53.42 up up correct
EWJ.US iShares MSCI Japan ETF 20260331 0 82.45 84.485 82.17 84.44 12647230 84.44 up up correct
EWK.US iShares MSCI Belgium ETF 20260331 0 23.98 24.33 23.87 24.3112 11434 24.3112 up up correct
EWL.US iShares MSCI Switzerland ETF 20260331 0 58.22 58.85 57.66 58.81 1534200 58.81 up up correct
EWM.US iShares MSCI Malaysia ETF 20260331 0 27.94 28.41 27.94 28.41 301100 28.41 up up correct
EWN.US iShares MSCI Netherlands ETF 20260331 0 56.34 57.57 56.19 57.51 467800 57.51 up down incorrect
EWO.US iShares MSCI Austria ETF 20260331 0 35.07 35.54 34.84 35.45 20500 35.45 up down incorrect
EWP.US iShares MSCI Spain ETF 20260331 0 53.33 54.36 52.99 54.31 1047600 54.31 up down incorrect
EWQ.US iShares MSCI France ETF 20260331 0 42.57 43.51 42.565 43.38 961640 43.38 up down incorrect
EWS.US iShares MSCI Singapore ETF 20260331 0 27.86 28.26 27.79 28.22 1127000 28.22 up up correct
EWT.US iShares MSCI Taiwan ETF 20260331 0 68.41 70.98 68.4 70.92 10704200 70.92 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260331 0 45.25 45.58 44.81 45.56 2621600 45.56 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260331 0 23.67 24.01 22.52 22.5353 71072 22.5353 down down correct
EWW.US iShares MSCI Mexico ETF 20260331 0 73.21 75.39 73.21 75.23 2106800 75.23 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260331 0 64.43 66.12 64.43 66.12 22300 66.12 up up correct
EWY.US iShares MSCI South Korea ETF 20260331 0 115.15 123.35 114.92 123.01 40381800 123.01 up up correct
EWZ.US iShares MSCI Brazil ETF 20260331 0 37.4 38.39 37.29 38.39 47719800 38.39 up up correct
EXI.US iShares Global Industrials ETF 20260331 0 177.77 181.36 177.29 181.01 29500 181.01 up up correct
EZA.US iShares MSCI South Africa ETF 20260331 0 65.84 67.98 65.84 67.8 512300 67.8 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260331 0 51.44 54.37 51.44 54.37 7200 54.37 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260331 0 66.37 67.43 66.08 67.22 24900 67.22 up up correct
FAN.US First Trust Global Wind Energy ETF 20260331 0 24.27 24.75 24.24 24.74 38300 24.74 up up correct
FAS.US Direxion Shares ETF Trust 20260331 0 115.35 119.07 112.51 118.5 1014600 118.5 up up correct
FAZ.US Direxion Shares ETF Trust 20260331 0 52.23 53.63 50.38 50.74 1078140 50.74 down down correct
FBND.US Fidelity Total Bond ETF 20260331 0 45.6 45.69 45.535 45.62 3741910 45.4489 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260331 0 194.79 201.08 194.79 200.82 47200 200.82 up up correct
FCG.US First Trust Natural Gas ETF 20260331 0 32.35 32.71 31.09 31.69 4616000 31.69 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260331 0 66.69 68.27 66.64 68.12 80100 68.12 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260331 0 47.05 47.198 47 47.13 53716 46.9401 up down incorrect
FDD.US First Trust Exchange 20260331 0 17.6 17.85 17.47 17.81 291800 17.81 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20260331 0 48.33 48.59 48.22 48.54 108484 48.2686 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260331 0 91.64 93.63 91.36 93.26 87700 93.26 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260331 0 50.92 51.06 50.29 50.8 2934600 50.8 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260331 0 64.13 64.76 63.855 64.59 147300 64.59 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260331 0 81.99 82.19 81.22 82.0855 3812 82.0855 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260331 0 78.09 80.2 78.088 80.1 297700 80.1 up up correct
FDN.US First Trust Exchange 20260331 0 228.79 234.43 228.3 234.03 546400 234.03 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260331 0 58.15 58.9399 57.88 58.8034 28373 58.8034 up up correct
FDVV.US Fidelity High Dividend ETF 20260331 0 54.58 55.32 54.28 55.24 1104300 55.24 up up correct
FEDM.US FEDM 20260331 0 57.49 58.47 57.49 58.47 1178 58.47 up up correct
FEIG.US FEIG 20260331 0 40.8 40.928 40.8 40.928 200 40.6033 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260331 0 34.5 34.89 33.38 34.02 7844400 34.02 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260331 0 50.59 51.25 50.3 51.24 59900 51.24 up down incorrect
FEUS.US FEUS 20260331 0 69.05 69.8185 68.75 69.8185 8486 69.8185 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260331 0 61.04 62.23 60.68 62.08 5402400 62.08 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260331 0 21.86 21.86 21.86 21.86 1273 21.86
FFND.US Northern Lights Fund Trust II 20260331 0 28.74 28.84 28.74 28.827 16500 28.827 up down incorrect
FFTY.US Innovator ETFs Trust 20260331 0 32.42 33.41 32.42 33.41 49800 33.41 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260331 0 31.63 31.98 31.48 31.93 234237 31.93 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260331 0 69.29 70.44 69.29 70.36 201400 70.36 up up correct
FIDI.US Fidelity International High Dividend ETF 20260331 0 27.51 27.605 27.275 27.605 59400 27.605 up up correct
FIDU.US Fidelity Covington Trust 20260331 0 84.77 86.83 84.6 86.52 162800 86.52 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260331 0 6.83 7.1 6.83 7.06 12800 7.06 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260331 0 43.18 43.18 42.95 43.04 69500 42.8915 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260331 0 25.95 26.23 25.815 26.23 69223 26.23 up up correct
FISK.US Empire State Realty OP L.P 20260331 0 4.9 4.9 4.9 4.9 0 4.9
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260331 0 25.7 25.735 25.66 25.72 91300 25.5512 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260331 0 83.39 85.8 83.39 85.5391 5672 85.5391 up up correct
FIVA.US Fidelity International Value Factor ETF 20260331 0 34.24 34.81 34.1117 34.81 88730 34.81 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260331 0 66.25 68.19 66.15 68.1753 6640 68.1753 up up correct
FIW.US First Trust Exchange 20260331 0 102.1 103.96 101.34 103.13 82200 103.13 up up correct
FLAU.US Franklin FTSE Australia ETF 20260331 0 32.545 32.915 32.4719 32.9128 2776 32.9128 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260331 0 29.66 30.56 29.66 30.56 6000 30.56 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260331 0 23.33 23.89 23.225 23.89 470439 23.89 up up correct
FLCA.US Franklin Templeton ETF Trust 20260331 0 48.35 49.05 48.2202 48.94 36108 48.94 up up correct
FLCB.US Franklin Templeton ETF Trust 20260331 0 21.49 21.529 21.46 21.49 2208600 21.328
FLCH.US Franklin FTSE China ETF 20260331 0 22.01 22.46 22.01 22.39 68500 22.39 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260331 0 21.3983 21.4596 21.37 21.42 175039 21.2451 up up correct
FLEE.US Franklin FTSE Europe ETF 20260331 0 35.78 36.36 35.679 36.36 21000 36.36 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260331 0 34.56 34.76 34.21 34.76 51163 34.76 up up correct
FLGR.US Franklin FTSE Germany ETF 20260331 0 30.752 31.2801 30.64 31.2801 11509 31.2801 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260331 0 20.44 20.46 20.41 20.43 1357590 20.2829 down down correct
FLIN.US Franklin FTSE India ETF 20260331 0 32.55 33.24 32.535 33.22 777212 33.22 up up correct
FLJH.US Franklin Templeton ETF Trust 20260331 0 39.48 40.16 39.35 40.08 11500 40.08 up up correct
FLJP.US Franklin FTSE Japan ETF 20260331 0 35.29 36.195 35.22 36.18 8714264 36.18 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260331 0 37.5 40.04 37.32 39.87 650400 39.87 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260331 0 27.55 28.28 27.55 28.28 55630 28.28 up up correct
FLLV.US Franklin Templeton ETF Trust 20260331 0 64.4499 64.7 64.17 64.6516 8086 64.6516 up up correct
FLMB.US Franklin Liberty Federal Tax 20260331 0 23.64 23.66 23.6001 23.618 5707 23.4843 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260331 0 24.74 24.8 24.74 24.79 794506 24.6141 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20260331 0 35.98 36.805 35.98 36.7176 16708 36.7176 up down incorrect
FLRG.US Fidelity Covington Trust 20260331 0 36.33 36.83 36.3 36.79 15600 36.79 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260331 0 30.74 30.82 30.7318 30.78 2979440 30.566 up up correct
FLRT.US Pacer Funds Trust 20260331 0 46.27 46.31 46.21 46.31 202465 46.0777 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260331 0 33.86 34.2316 33.86 34.2316 1179 34.2316 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260331 0 26.98 27.21 26.98 27.2 281000 27.2 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260331 0 40.15 40.79 39.82 40.5622 11157 40.5622 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260331 0 50.1 50.27 50.09 50.27 74241 50.0808 up up correct
FLTR.US VanEck Vectors ETF Trust 20260331 0 25.42 25.49 25.42 25.48 891700 25.2945 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260331 0 65.55 68.11 65.55 68.11 132700 68.11 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260331 0 24.99 25.01 24.971 25 42800 24.8299 up down incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260331 0 11.49 15.25 11.49 15.19 154500 15.19 up down incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260331 0 56.9 57.89 56.76 57.64 307996 57.64 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260331 0 50.59 50.71 50.32 50.62 50120 50.62 up down incorrect
FMNY.US First Trust Exchange 20260331 0 26.46 26.54 26.43 26.43 3500 26.3472 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260331 0 10.98 11.265 10.98 11.265 6400 11.265 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260331 0 69.57 70.26 68.93 70.2 128700 70.2 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260331 0 32.04 32.65 31.84 32.43 1009300 32.43 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260331 0 26.91 27.24 26.82 27.2 170500 27.2 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260331 0 45.51 46.39 45.34 46.36 190800 46.36 up up correct
FNDE.US Schwab Strategic Trust 20260331 0 37.47 38.28 37.44 38.26 1348500 38.26 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260331 0 48.11 48.97 47.92 48.93 1349800 48.93 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260331 0 27.57 27.89 27.48 27.85 10660300 27.85 up up correct
FNGD.US MicroSectors FANG+ Index 20260331 0 82.62 82.67 73.311 73.9 403967 73.9 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260331 0 144.83 153.34 144.83 153.208 15000 153.208 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260331 0 81.82 87.48 81.82 87.2491 18478 87.2491 up up correct
FNGS.US MicroSectors FANG+ ETN 20260331 0 57.72 59.92 57.72 59.61 57300 59.61 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260331 0 14.3 15.735 14.26 15.63 12832160 15.63 up up correct
FORH.US ETF Opportunities Trust 20260331 0 24.06 24.3423 24.06 24.3423 1777 24.3423 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260331 0 17.71 17.78 17.68 17.75 2680859 17.6778 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260331 0 18.88 19.04 18.875 19 2090213 18.9119 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260331 0 154.22 159.14 154.05 158.81 22000 158.81 up up correct
FQAL.US Fidelity Quality Factor ETF 20260331 0 71.44 72.615 71.295 72.6 315457 72.6 up up correct
FREL.US Fidelity Covington Trust 20260331 0 26.85 27.14 26.62 26.91 501400 26.91 up up correct
FRI.US First Trust S&P REIT Index Fund 20260331 0 28.32 28.64 28.17 28.46 18500 28.46 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260331 0 18.83 19.48 18.83 19.48 45700 19.48 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260331 0 43.91 44.0199 43.75 43.84 110190 43.699 down down correct
FSIG.US First Trust Exchange 20260331 0 18.88 18.94 18.87 18.94 850300 18.8681 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260331 0 19.93 20 19.92 19.96 129602 19.9072 up up correct
FSMD.US Fidelity Covington Trust 20260331 0 44.07 44.88 43.77 44.72 218500 44.72 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260331 0 52.41 52.48 51.81 52.33 184700 52.33 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260331 0 201.95 208.5 201.95 208.05 897500 208.05 up up correct
FTSD.US Franklin ETF Trust 20260331 0 90.85 90.85 90.75 90.7744 11832 90.1108 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260331 0 20.06 20.07 20.05 20.05 157068 20.0041 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260331 0 59.13 59.13 58.3 59.07 831200 59.07 down down correct
FVAL.US Fidelity Value Factor ETF 20260331 0 68.29 69.419 68.16 69.4 86300 69.4 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260331 0 46.96 47.19 46.51 47.03 1067000 47.03 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260331 0 68.14 68.3728 67.87 68.3728 8474 68.2262 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260331 0 127.47 127.6399 126.79 127.35 76512 126.9131 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260331 0 70.19 70.265 70 70.2402 145120 70.2265 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260331 0 63.02 64.42 62.84 64.02 23818 64.02 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260331 0 106.25 106.7 106.2499 106.69 243957 106.5625 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260331 0 110.38 110.46 109.81 110.41 221400 110.41 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260331 0 63.47 63.8 63.14 63.72 18900 63.72 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260331 0 108.11 109.77 108.01 109.77 21643 109.77 up up correct
FXI.US iShares Trust 20260331 0 35.15 35.94 35.09 35.9 45100500 35.9 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260331 0 154.53 159.1 154.53 158.87 18200 158.87 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260331 0 22.82 23.07 22.05 22.46 2167600 22.46 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260331 0 55.65 56.465 55.24 56.19 145342 56.19 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260331 0 21.3 21.3 20.3595 20.3595 10028 20.3595 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260331 0 49.68 49.69 49.07 49.59 398100 49.59 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260331 0 57.66 57.88 57.64 57.88 101400 57.88 up up correct
FXZ.US First Trust Exchange 20260331 0 74.97 76.52 74.93 76.21 17700 76.21 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260331 0 48.91 49.5 48.91 49.5 8000 49.5 up up correct
GAMR.US ETF Managers Trust 20260331 0 73.12 75.08 73.12 75.08 841 75.08 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260331 0 100.18 100.19 100.18 100.19 1115956 99.5952 up up correct
GBUG.US iPath Gold ETN 20260331 0 43.27 45.52 43.27 45.441 104200 45.441 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260331 0 24.08 24.08 23.79 23.94 30800 23.94 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260331 0 41.25 41.37 41.24 41.32 154241 41.041 up up correct
GDMA.US Alpha Architect ETF Trust 20260331 0 40.53 40.79 40.53 40.7 6800 40.7 up up correct
GDOC.US Goldman Sachs ETF Trust 20260331 0 32.763 32.763 32.763 32.763 44 32.763
GDX.US VanEck Vectors Gold Miners ETF 20260331 0 88.05 91.78 87.88 91.77 36516300 91.77 up up correct
GDXD.US MicroSectors Gold Miners 20260331 0 48.65 48.66 41.197 41.26 1663900 41.26 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260331 0 113.74 120.18 113.64 120.04 9639400 120.04 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260331 0 178.6 203.55 178.6 201.39 1977100 201.39 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260331 0 41.8 43.24 41.8 43.2 152284 43.2 up up correct
GGRW.US Gabelli ETFs Trust 20260331 0 32.5343 32.5343 32.5343 32.5343 23 32.5343
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260331 0 44.34 44.58 44.2901 44.5719 3811 44.0691 up up correct
GIGB.US Goldman Sachs ETF Trust 20260331 0 45.69 45.8891 45.69 45.8 160432 45.4523 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260331 0 75.88 76.185 75.385 76.02 26098 76.02 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260331 0 66.87 68.304 66.87 68.304 500 68.304 up up correct
GLD.US SPDR Gold Trust 20260331 0 420.08 430.57 419.59 430.29 14534300 430.29 up up correct
GLDM.US World Gold Trust 20260331 0 90.51 92.73 90.4101 92.69 7581419 92.69 up up correct
GLDX.US USCF ETF Trust 20260331 0 36.07 36.9426 36.07 36.9426 1751 36.9426 up up correct
GLIN.US VanEck Vectors ETF Trust 20260331 0 39.61 40.55 39.31 40.55 33370 40.55 up up correct
GLL.US ProShares Trust II 20260331 0 21.21 21.24 20.15 20.18 5536600 20.18 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260331 0 36.22 37.135 36.22 37.11 36000 37.11 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260331 0 212.77 218.99 212.51 218.72 125900 218.72 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260331 0 132.81 136.17 132.81 136.14 2700 136.14 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260331 0 74.3 74.91 73.66 74.67 311700 74.67 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260331 0 42.59 44.47 42.59 44.36 25900 44.36 up up correct
GOEX.US Global X Funds 20260331 0 80.05 84.72 80.05 84.6311 27599 84.6311 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260331 0 59.52 59.75 59.24 59.75 8100 59.75 up up correct
GREK.US Global X MSCI Greece ETF 20260331 0 62.53 64.12 62.45 63.87 61987 63.87 up up correct
GRN.US iPath Series B Carbon ETN 20260331 0 28.56 28.6944 28.55 28.6944 4602 28.6944 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260331 0 23.93 23.9899 23.91 23.959 19334 23.7769 up down incorrect
GSEU.US Goldman Sachs ETF Trust 20260331 0 44.8 45.26 44.471 45.2 17475 45.2 up down incorrect
GSG.US iShares S&P GSCI Commodity 20260331 0 32.6 32.78 31.97 32.25 2751100 32.25 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260331 0 42.51 43.17 42.3 43.13 689332 43.13 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260331 0 47.395 47.395 47.395 47.395 100 47.0995
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260331 0 47.756 48.66 47.53 48.66 10800 48.66 up up correct
GSLC.US Goldman Sachs ETF Trust 20260331 0 122.97 125.305 122.77 125.13 349654 125.13 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260331 0 34.96 35.383 34.96 35.383 1000 35.383 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260331 0 73.49 74.91 73.14 74.5475 34996 74.5475 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260331 0 50.11 50.13 50.11 50.12 845790 49.9573 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260331 0 39.8 40.9 39.8 40.9 2800 40.9 up up correct
GTO.US Invesco Total Return Bond ETF 20260331 0 46.82 46.9074 46.7625 46.83 346153 46.6622 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260331 0 54.81 55.39 54.49 55.16 561400 55.16 up up correct
GURU.US Global X Guru Index ETF 20260331 0 57.62 58.8508 57.62 58.8508 1217 58.8508 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260331 0 46.06 47.156 42.36 44.22 2179400 44.22 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260331 0 142.91 145.96 142.5 145.7282 32055 145.7282 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260331 0 41.32 42.42 41.32 42.23 93180 42.23 up up correct
GXC.US SPDR Index Shares Funds 20260331 0 91.29 93.12 91.29 93.12 50100 93.12 up up correct
GXG.US Global X MSCI Colombia ETF 20260331 0 38.95 39.91 38.715 39.56 244910 39.56 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260331 0 13.75 13.89 13.6 13.75 24400 13.6957
HACK.US ETF Series Solutions 20260331 0 73.29 75.1 72.95 75.09 83400 75.09 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260331 0 31.61 32.4664 31.52 32.4664 1235 32.4664 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260331 0 71.87 72.47 71.51 72.47 42714 72.47 up up correct
HAUZ.US DBX ETF Trust 20260331 0 22.32 22.6 22.24 22.6 85000 22.6 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260331 0 40.27 40.92 40.195 40.89 71779 40.89 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260331 0 32.19 32.41 31.96 32.41 176467 32.41 up up correct
HDG.US ProShares Hedge Replication ETF 20260331 0 51.57 51.57 51.55 51.55 600 51.55 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260331 0 18.1 18.28 17.87 17.95 212600 17.95 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260331 0 16.93 17.291 16.93 17.291 500 17.1134 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260331 0 36.435 36.8099 36.36 36.8099 1161 36.8099 up up correct
HDV.US iShares Core High Dividend ETF 20260331 0 136.02 136.34 134.56 135.72 5506330 27.144 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260331 0 51.72 52.44 51.44 52.3 44400 52.3 up up correct
HEQT.US Simplify Exchange Traded Funds 20260331 0 31.03 31.5 30.9401 31.5 241172 31.5 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260331 0 55.14 56.28 55 56.28 92349 56.28 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260331 0 43.17 43.74 42.96 43.7 27912 43.7 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260331 0 33.05 33.62 32.9101 33.58 264126 33.58 up up correct
HHH.US ETF Managers Trust 20260331 0 63.33 64.485 62.57 63.26 385160 63.26 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260331 0 55.01 60.04 54.75 59.76 157800 59.76 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260331 0 52 52.19 47.03 47.1 223200 47.1 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260331 0 11.54 11.61 11.5 11.554 42385 11.4504 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260331 0 38.73 38.78 38.67 38.74 59078 38.6273 up up correct
HOLD.US AdvisorShares Trust 20260331 0 29.95 30.249 29.95 30.249 900 30.249 up up correct
HOMZ.US ETF Series Solutions 20260331 0 41.764 42.26 41.62 42.1987 1272 42.109 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260331 0 39.21 39.6799 39 39.675 32664 39.675 up up correct
HTAB.US Hartford Exchange 20260331 0 18.96 19.03 18.96 19 56000 18.942 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260331 0 32.59 33.04 32.17 33.0204 10027 33.0204 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20260331 0 33.75 33.8072 33.7 33.74 634335 33.6191 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20260331 0 37.11 38.17 37.11 38.17 22200 38.17 up down incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260331 0 38.38 38.47 38.18 38.3453 2848 38.3453 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260331 0 46.29 46.5 46.24 46.49 52500 45.9834 up down incorrect
HYDW.US DBX ETF Trust 20260331 0 46.41 46.615 46.41 46.615 3000 46.1982 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260331 0 19.7 19.75 19.6 19.73 1241178 19.5004 up down incorrect
HYG.US iShares Trust 20260331 0 79.16 79.61 79.1176 79.56 101521297 78.7638 up down incorrect
HYGH.US iShares U.S. ETF Trust 20260331 0 85.2 85.61 84.84 85.61 34292 85.1195 up up correct
HYGV.US FlexShares Trust 20260331 0 39.83 40.07 39.83 40.06 181500 39.5622 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260331 0 36.18 36.395 36.16 36.16 3462111 35.755 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260331 0 24.76 24.85 24.7 24.8 1925577 24.6062 up up correct
HYS.US PIMCO 0 20260331 0 92.87 93.3699 92.87 93.27 204882 92.1874 up up correct
HYTR.US CP High Yield Trend ETF 20260331 0 21.26 21.295 21.26 21.29 57800 21.2231 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260331 0 41.305 41.5401 41.27 41.5401 3525 41.0017 up up correct
IAI.US iShares U.S. Broker 20260331 0 162.21 164.4899 160.54 164.18 159685 164.18 up up correct
IAK.US iShares U.S. Insurance ETF 20260331 0 128.4 128.74 126.39 128.29 61468 128.29 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260331 0 31.31 31.83 31.31 31.67 396896 31.67 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260331 0 53.01 54.06 52.66 53.84 500900 53.84 up up correct
IAU.US iShares Gold Trust 20260331 0 86.07 88.2 85.98 88.16 12762400 88.16 up up correct
IAUM.US iShares® Gold Trust Micro 20260331 0 45.58 46.705 45.53 46.7 8434400 46.7 up up correct
IBD.US Northern Lights Fund Trust IV 20260331 0 23.79 23.9299 23.7801 23.857 63381 23.7786 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260331 0 24.24 24.24 24.22 24.24 698438 24.0791
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260331 0 24.22 24.24 24.2001 24.24 429744 24.0689 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260331 0 25.33 25.34 25.3 25.33 665875 25.1432
IBDU.US iShares Trust 20260331 0 23.21 23.277 23.11 23.26 1090000 23.0826 up up correct
IBDV.US iShares Trust 20260331 0 21.85 21.9081 21.8401 21.89 1016914 21.725 up up correct
IBDW.US iShares Trust 20260331 0 20.92 20.95 20.885 20.93 670300 20.7642 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260331 0 30.83 31.12 30.83 31.08 101561 30.9372 up up correct
IBUY.US Amplify Online Retail ETF 20260331 0 61.33 62.575 61.0658 62.5163 15213 62.5163 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260331 0 82.23 83.6 81.87 83.57 2444312 83.57 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260331 0 34.67 35.42 34.57 35.37 70184 35.37 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260331 0 34.2 34.45 34.06 34.45 14100 34.45 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260331 0 53.76 54.8983 53.52 54.84 491695 54.84 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260331 0 28.19 29.05 28.19 29.05 24200 29.05 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260331 0 41.29 41.65 40.9 41.65 38900 41.65 up up correct
IDRV.US iShares Trust 20260331 0 37.26 38.53 37.26 38.53 20500 38.53 up up correct
IDU.US iShares U.S. Utilities ETF 20260331 0 116.1 116.13 114.63 116.11 86200 116.11 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260331 0 13.61 13.77 13.55 13.76 44700 13.76 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260331 0 67.54 69.83 67.48 69.75 27349900 69.75 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260331 0 69.33 70.3 68.885 70.27 2086100 70.27 up up correct
IEV.US iShares Trust 20260331 0 67.1 68.02 66.65 67.94 198820 67.94 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260331 0 29 29.52 28.62 28.95 519900 28.95 down down correct
IFED.US IFED 20260331 0 41.3946 41.3946 41.3946 41.3946 0 41.3946
IG.US Principal Exchange 20260331 0 20.59 20.6699 20.56 20.639 35385 20.4643 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260331 0 24.07 24.21 24.07 24.18 125668 24.0683 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260331 0 49.51 49.81 49.42 49.63 2858579 49.1835 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260331 0 114.93 118.67 114.88 118.51 1364300 118.51 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260331 0 43.22 44.085 42.89 43.65 122200 43.65 up up correct
IHDG.US WisdomTree Trust 20260331 0 47.56 48.21 47.4 48.15 334300 48.15 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260331 0 84.98 86.68 84.98 86.68 33900 86.68 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260331 0 41.24 42.06 41.16 41.85 844900 41.85 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260331 0 53 53.42 52.13 53.35 2907600 53.35 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260331 0 21.395 21.49 21.34 21.4482 28687 21.2302 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260331 0 24.5817 24.6 24.5817 24.6 1716 24.5164 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260331 0 35.98 36.28 35.86 36.28 34300 36.28 up up correct
IJH.US iShares Trust 20260331 0 66.36 67.95 66.2 67.53 24048100 67.53 up up correct
IJJ.US iShares S&P Mid 20260331 0 130.92 133.32 130.32 132.5 201100 132.5 up up correct
IJK.US iShares S&P Mid 20260331 0 98.44 101.16 98.24 100.62 1036300 100.62 up up correct
IJR.US iShares Core S&P Small 20260331 0 122.77 125.18 121.97 124.31 8840100 124.31 up up correct
IJS.US iShares S&P Small 20260331 0 117.48 119.5 116.62 118.45 944200 118.45 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260331 0 33.4 33.75 33.4 33.75 8800 33.75 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260331 0 88.36 89.86 88.31 89.86 12304 89.86 up up correct
ILCG.US iShares Morningstar Growth ETF 20260331 0 92.91 95.56 92.91 95.48 168200 95.48 up up correct
ILCV.US iShares Morningstar Value ETF 20260331 0 92.15 93.14 91.81 93.14 47528 93.14 up up correct
ILDR.US First Trust Exchange 20260331 0 28.82 29.86 28.82 29.78 30400 29.78 up up correct
ILF.US iShares Latin America 40 ETF 20260331 0 34.47 35.54 34.46 35.52 5332400 35.52 up up correct
ILTB.US iShares Trust 20260331 0 49 49.18 48.8592 48.98 21733 48.5671 down down correct
IMCB.US iShares Morningstar Mid 20260331 0 82.34 83.66 82.0995 83.43 89248 83.43 up up correct
IMCG.US iShares Morningstar Mid 20260331 0 77.11 78.93 76.7602 78.77 217391 78.77 up up correct
IMTB.US iShares Core 5 20260331 0 43.57 43.8596 43.57 43.82 13173 43.4955 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260331 0 47.03 48.06 46.915 48.02 1013138 48.02 up down incorrect
INCO.US Columbia India Consumer ETF 20260331 0 53.83 55.14 53.67 54.97 65400 54.97 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260331 0 39.9 41.55 39.9 41.54 43919 41.54 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260331 0 36.63 36.905 36.27 36.7435 5460 36.7435 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260331 0 51.52 52.145 51.52 52.06 149000 52.06 up down incorrect
INKM.US SSGA Active Trust 20260331 0 33.33 33.52 33.33 33.5075 725 33.5075 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260331 0 23.91 23.95 23.9 23.91 211500 23.7787
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260331 0 38.42 38.99 38.2303 38.96 324658 38.96 up up correct
IOCT.US Innovator ETFs Trust 20260331 0 34.61 35.05 34.61 35.05 26300 35.05 up up correct
IOO.US iShares Global 100 ETF 20260331 0 118.5 120.97 118.5 120.97 113700 120.97 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260331 0 74.95 76.55 74.66 76.51 143500 76.51 up up correct
IPAY.US ETF Series Solutions 20260331 0 42.34 42.82 41.86 42.8 37026 42.8 up up correct
IPO.US Renaissance IPO ETF 20260331 0 40.35 41.98 40.35 41.88 35860 41.88 up up correct
IPOS.US Renaissance International IPO ETF 20260331 0 17.825 18.2292 17.79 18.2292 4641 18.2292 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260331 0 31.03 31.67 31.03 31.67 63400 31.67 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260331 0 37.21 37.9138 37.21 37.9138 2620 37.9138 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260331 0 45.47 46.24 45.335 46.23 3871457 46.23 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260331 0 34.65 35.242 34.56 35.242 1800 35.242 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260331 0 50.37 51.208 50.37 51.208 600 51.208 up down incorrect
ISCB.US iShares Morningstar Small 20260331 0 63.87 65.09 63.87 65.09 4990 65.09 up up correct
ISCF.US iShares Trust 20260331 0 41.15 41.83 40.99 41.79 104011 41.79 up up correct
ISCG.US iShares Morningstar Small 20260331 0 53.73 54.96 53.64 54.8 37600 54.8 up up correct
ISCV.US iShares Morningstar Small 20260331 0 68.59 69.52 68.41 69.51 9000 69.51 up up correct
ISRA.US VanEck Vectors Israel ETF 20260331 0 58.89 60.62 58.86 60.46 5000 60.46 up up correct
ISWN.US Amplify ETF Trust 20260331 0 21.26 21.511 21.26 21.511 13400 21.511 up up correct
ITAN.US Alpha Architect ETF Trust 20260331 0 35.72 35.858 35.72 35.858 2000 35.858 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260331 0 55.99 57.77 55.99 57.5491 24702 57.5491 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260331 0 139.86 142.67 139.66 142.43 8175100 142.43 up up correct
IVE.US iShares Trust 20260331 0 209.41 211.54 208.35 211.15 1447721 211.15 up up correct
IVES.US ETF Managers Trust 20260331 0 27.5 28.45 27.45 28.37 754900 28.37 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260331 0 39.1 39.745 38.88 39.68 2424583 39.68 up up correct
IVOG.US Vanguard S&P Mid 20260331 0 122.05 125.6 122.05 125.03 24900 125.03 up up correct
IVOL.US Krane Shares Trust 20260331 0 18.79 18.825 18.705 18.71 237500 18.6539 down down correct
IVOO.US Vanguard Admiral Funds 20260331 0 112.42 114.68 112.16 114.32 135400 114.32 up up correct
IVOV.US Vanguard S&P Mid 20260331 0 100.68 102.36 100.68 101.95 14400 101.95 up up correct
IVV.US iShares Core S&P 500 ETF 20260331 0 641.86 654.5 640.89 653.21 10621700 653.21 up up correct
IVW.US iShares S&P 500 Growth ETF 20260331 0 110.1 113.33 110.1 113.11 7723900 113.11 up up correct
IWB.US iShares Russell 1000 ETF 20260331 0 350.47 357.41 349.97 356.56 5133100 356.56 up up correct
IWC.US iShares Micro 20260331 0 155.97 159.95 155.59 159.61 66000 159.61 up up correct
IWD.US iShares Russell 1000 Value ETF 20260331 0 211.35 214.14 210.61 213.67 6365000 213.67 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260331 0 49.0629 49.0629 49.0629 49.0629 83 49.0629
IWF.US iShares Russell 1000 Growth ETF 20260331 0 416.06 427.46 416.06 426.4 15116800 106.6 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260331 0 45.3119 45.3119 45.3119 45.3119 2 45.3119
IWL.US iShares Russell Top 200 ETF 20260331 0 157.74 160.71 157.74 160.4786 58957 160.4786 up up correct
IWM.US iShares Trust 20260331 0 243.04 248.92 242.24 248 58660800 248 up down incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260331 0 23.2256 23.2256 23.2256 23.2256 25 23.2256
IWN.US iShares Russell 2000 Value ETF 20260331 0 187.41 190.54 186.39 189.59 760700 189.59 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20260331 0 306.03 315.1 305.3 313.81 628900 313.81 up down incorrect
IWP.US iShares Russell Mid 20260331 0 125.17 128.67 124.94 128.12 2029500 128.12 up down incorrect
IWR.US iShares Russell Mid 20260331 0 95.85 97.69 95.47 97.23 4363900 97.23 up up correct
IWS.US iShares Russell Mid 20260331 0 143.87 146.18 143.39 145.74 337800 145.74 up up correct
IWV.US iShares Russell 3000 ETF 20260331 0 364.34 371.27 363.51 370.68 475400 370.68 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260331 0 91.7 92.69 91.39 92.67 151595 92.67 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260331 0 242.93 249.47 242.75 248.84 1169300 248.84 up up correct
IXC.US iShares Global Energy ETF 20260331 0 58.32 58.89 56.63 57.61 936300 57.61 down up incorrect
IXG.US iShares Global Financials ETF 20260331 0 112.36 114.15 112.2001 114 106634 114 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260331 0 92.42 93.67 92.28 93.54 276700 93.54 up down incorrect
IXN.US iShares Global Tech ETF 20260331 0 96.79 100.14 96.79 99.97 567900 99.97 up down incorrect
IXP.US iShares Global Comm Services ETF 20260331 0 112.98 115.03 112.83 114.86 60516 114.86 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260331 0 95.52 97.28 95.09 96.92 111112 96.92 up up correct
IYE.US iShares U.S. Energy ETF 20260331 0 65.56 66.39 63.54 64.77 4862300 64.77 down down correct
IYF.US iShares U.S. Financials ETF 20260331 0 116.47 117.98 115.66 117.66 1816900 117.66 up up correct
IYG.US iShares U.S. Financial Services ETF 20260331 0 81.85 82.94 80.95 82.84 687900 82.84 up up correct
IYH.US iShares U.S. Healthcare ETF 20260331 0 60.78 61.68 60.77 61.64 489300 61.64 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260331 0 70.13 70.2 69.38 70.03 561500 70.03 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260331 0 173.66 176.67 173 175.92 649300 175.92 up up correct
IYR.US iShares U.S. Real Estate ETF 20260331 0 94.01 95.27 93.43 94.56 10777400 94.56 up up correct
IYW.US iShares U.S. Technology ETF 20260331 0 175.82 181.75 175.78 181.42 4084400 181.42 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260331 0 155.61 158.6099 155.61 158.45 44618 158.45 up up correct
JAAA.US Janus Detroit Street Trust 20260331 0 50.38 50.4 50.32 50.37 3663900 50.1703 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260331 0 46.1393 46.2211 46.0801 46.16 76469 45.8274 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260331 0 52.11 52.705 52.11 52.705 500 52.705 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260331 0 39.24 39.38 34.5 34.71 677471 34.71 down down correct
JEPI.US J.P. Morgan Exchange 20260331 0 56.15 56.78 55.915 56.68 5557100 55.8222 up up correct
JETS.US U.S. Global Jets ETF 20260331 0 24.01 24.775 23.785 24.63 3072400 24.63 up up correct
JHCB.US John Hancock Exchange 20260331 0 21.14 21.19 21.1 21.17 13200 21.0711 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260331 0 33.26 34.26 33.21 34.258 30134 34.258 up up correct
JHMB.US John Hancock Exchange 20260331 0 22.03 22.04 21.98 22.013 21000 21.9202 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260331 0 41.78 42.44 41.52 42.3703 81763 42.3703 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260331 0 77.03 78.27 77.03 78.27 71868 78.27 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260331 0 66.12 67.41 65.83 67.12 214673 67.12 up up correct
JHMU.US John Hancock Exchange 20260331 0 25.97 25.99 25.93 25.959 10400 25.865 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260331 0 42.43 42.98 42.265 42.89 28260 42.89 up up correct
JIG.US J.P. Morgan Exchange 20260331 0 72.07 74.24 72.07 74.24 30800 74.24 up up correct
JIGB.US J.P. Morgan Exchange 20260331 0 45.215 45.35 45.21 45.35 2010 44.9652 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260331 0 88.36 89.86 88.31 89.86 12304 89.86 up up correct
JKE.US iShares Morningstar Growth ETF 20260331 0 92.91 95.555 92.91 95.48 168183 95.48 up up correct
JKF.US iShares Morningstar Value ETF 20260331 0 92.15 93.14 91.81 93.14 47528 93.14 up up correct
JKG.US iShares Morningstar Mid 20260331 0 82.34 83.66 82.0995 83.43 89248 83.43 up up correct
JKJ.US iShares Morningstar Small 20260331 0 63.87 65.09 63.87 65.09 4990 65.09 up up correct
JKK.US iShares Morningstar Small 20260331 0 53.73 54.96 53.64 54.8 37630 54.8 up up correct
JMBS.US Janus Henderson Mortgage 20260331 0 45.19 45.2599 45.12 45.18 788591 44.9907 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260331 0 66.5 67.97 66.4 67.92 163170 67.92 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260331 0 95.13 95.77 95.125 95.72 7848912 94.6772 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260331 0 180 199.31 179.89 199.15 301200 199.15 up up correct
JOJO.US Tidal ETF Trust 20260331 0 15.58 15.6 15.57 15.57 900 15.5102 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260331 0 56.89 58.78 56.89 58.39 551300 57.061 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260331 0 60.9975 62.1266 60.97 62.1266 15996 62.1266 up up correct
JPIE.US J.P. Morgan Exchange 20260331 0 46.03 46.09 46.01 46.07 1684800 45.648 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260331 0 69.99 71.24 69.73 71.24 17254 71.24 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260331 0 39.14 39.31 39.1 39.253 4947 38.8608 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260331 0 113.52 114.65 113.33 114.53 7752 114.53 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260331 0 52.06 52.58 51.74 52.43 38558 52.43 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260331 0 129.21 130.3 128.895 130.21 11974 130.21 up up correct
JPXN.US iShares JPX 20260331 0 89.36 91.42 89.098 91.4189 40771 91.4189 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260331 0 60.49 61.39 60.275 61.32 1270100 61.32 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260331 0 47.27 47.315 47.26 47.3 121200 46.9513 up up correct
JSTC.US Tidal ETF Trust 20260331 0 19.12 19.52 19.12 19.49 30961 19.49 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260331 0 58.78 58.88 58.78 58.88 6514 58.88 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260331 0 90.98 92.496 90.98 92.496 3400 92.496 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260331 0 48.0649 48.88 47.9697 48.86 54743 48.86 up up correct
JXI.US iShares Global Utilities ETF 20260331 0 86.12 86.43 85.28 86.34 45200 86.34 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260331 0 31.25 32.3 31.25 32.3 10429 32.3 up up correct
KBA.US KraneShares Trust 20260331 0 29.74 30.27 29.74 30.26 133277 30.26 up up correct
KBE.US SPDR S&P Bank ETF 20260331 0 58.99 59.91 58.52 59.55 3401900 59.55 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260331 0 14.9 14.95 14.8 14.82 29900 14.82 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260331 0 136.45 137.9 135.29 137.6 26600 137.6 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260331 0 21.933 22.644 21.933 22.644 5100 22.644 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260331 0 39.01 40.5471 39.01 40.5471 21794 40.5471 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260331 0 28.13 28.615 27.82 28.615 8700 28.615 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260331 0 23.64 23.76 23.64 23.76 4100 23.5701 up up correct
KIE.US SPDR S&P Insurance ETF 20260331 0 54.97 55.45 54.14 55 2851800 55 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260331 0 52.8734 52.8734 52.8734 52.8734 0 52.8734
KMLM.US KFA Mount Lucas Index Strategy ETF 20260331 0 28.2 28.32 28 28.2 278997 28.2
KNOW.US Direxion All Cap Insider Sentiment Shares 20260331 0 12.05 12.06 11.94 12.041 7500 12.041 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260331 0 115.4316 115.4316 115.4316 115.4316 65 115.4316
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260331 0 20.51 22 20.51 21.71 6182400 21.71 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260331 0 56.89 58.52 56.845 58.4777 60620 58.4777 up up correct
KONG.US ETF Opportunities Trust 20260331 0 29.12 29.53 29.12 29.53 515 29.53 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260331 0 46.53 46.699 46.4901 46.61 295431 46.3959 up up correct
KORU.US Direxion Shares ETF Trust 20260331 0 235.31 286.2 233.5 284.12 2134478 284.12 up up correct
KRBN.US KraneShares Global Carbon ETF 20260331 0 29.42 29.69 29.35 29.69 29700 29.69 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260331 0 64.56 65.54 64.1 65.15 27206100 65.15 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260331 0 39.13 39.77 39.12 39.75 804004 39.75 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260331 0 18 18.296 17.74 18.28 174500 18.28 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260331 0 16.875 17.32 16.875 17.07 6300 17.07 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260331 0 24.64 24.88 24.57 24.88 3000 24.88 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20260331 0 27.75 28.56 27.62 28.43 35465600 28.43 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20260331 0 67.1 67.2 66.43 67.01 149371 67.01 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260331 0 18.88 18.88 16.19 16.3 12633400 16.3 down up incorrect
LABU.US Direxion Shares ETF Trust 20260331 0 149 167 148.25 166.09 1073200 166.09 up down incorrect
LCR.US Leuthold Core ETF 20260331 0 37.089 37.2799 36.97 37.2667 2828 37.2667 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260331 0 54.62 55.2853 54.295 55.2853 5762 55.2853 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260331 0 68.92 70.1893 68.8701 70.1373 27246 70.1373 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260331 0 95.77 95.8899 95.7401 95.82 60734 95.1909 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260331 0 40.64 40.83 40.54 40.8 2266900 40.8 up up correct
LGH.US HCM Defender 500 Index ETF 20260331 0 56.84 56.97 56.6125 56.9586 23890 56.9586 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260331 0 177.45 178.65 176.31 178.1 91182 178.1 up up correct
LGOV.US First Trust Exchange 20260331 0 21.59 21.63 21.47 21.57 290500 21.4938 down down correct
LIT.US Global X Funds 20260331 0 72.74 74.41 72.26 74.35 223800 74.35 up down incorrect
LOPP.US Gabelli ETFs Trust 20260331 0 34.515 34.6745 34.515 34.6745 126 34.6745 up down incorrect
LOUP.US Innovator ETFs Trust 20260331 0 66.395 69.01 66.31 68.845 16800 68.845 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260331 0 108.72 109.195 108.6 108.99 57883820 108.1202 up down incorrect
LQDB.US iShares Trust 20260331 0 86.065 86.342 86.065 86.342 1800 85.6691 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260331 0 91.89 92.36 91.89 92.34 17600 91.8499 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260331 0 64.85 66.1 64.79 66 659287 66 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260331 0 39.28 40.019 39.28 40.019 400 40.019 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260331 0 45.41 45.8979 45.35 45.8979 3226 45.8979 up up correct
LSAT.US Two Roads Shared Trust 20260331 0 38.975 39.4056 38.975 39.4056 2245 39.4056 up up correct
LTL.US ProShares Ultra Telecommunications 20260331 0 24.04 24.78 24.04 24.7038 11052 24.7038 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260331 0 51.36 51.415 50.96 51.03 97618 50.4843 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260331 0 51.87 51.87 51.87 51.87 100 51.87
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260331 0 20.67 20.82 20.67 20.7 53164 20.7 up up correct
MBOX.US Freedom Day Dividend ETF 20260331 0 36.304 36.51 36.3 36.498 3300 36.498 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260331 0 20.67 20.7199 20.67 20.7053 3520 20.5858 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260331 0 606.58 620.52 604.6 616.76 1476900 616.76 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260331 0 93.77 96.37 93.67 95.96 59400 95.96 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260331 0 84.06 85.68 83.8 85.15 99900 85.15 up up correct
META.US Roundhill Ball Metaverse ETF 20260331 0 549.98 573.69 546.77 572.13 32898300 572.13 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260331 0 27.28 29.2284 27.23 29.01 100102 29.01 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260331 0 39.25 39.82 39.115 39.82 26837 39.57 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260331 0 24.34 25.02 24.34 25.02 12300 24.87 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260331 0 57.95 58.499 57.73 58.4029 4176 58.1529 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260331 0 231.94 236.65 231.88 236.35 177500 236.35 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260331 0 357.98 368.38 357.821 367.44 2260270 73.488 up up correct
MGV.US Vanguard World Fund 20260331 0 143.81 145.09 143.18 144.95 298400 144.95 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260331 0 60.27 61.096 60.17 61.096 6700 61.096 up up correct
MIDE.US DBX ETF Trust 20260331 0 33.935 33.935 33.935 33.935 2 33.935
MIDU.US Direxion Shares ETF Trust 20260331 0 49.63 52.59 49.33 51.94 94900 51.94 up up correct
MINO.US PIMCO ETF Trust 20260331 0 45.1 45.21 45.1 45.17 86700 44.8715 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260331 0 100.59 100.61 100.57 100.57 1714606 99.9015 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260331 0 21.66 23.17 21.66 23.02 46567 23.02 up up correct
MLPA.US Global X MLP ETF 20260331 0 54.75 54.9 53.51 53.87 244300 53.87 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260331 0 29.48 29.48 28.78 29.0311 2061 28.5935 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260331 0 70.624 70.624 70.624 70.624 200 68.9614
MLPX.US Global X MLP & Energy Infrastructure ETF 20260331 0 74.74 74.96 72.93 73.94 542900 73.94 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260331 0 23.65 23.77 23.65 23.71 63621 23.6293 up up correct
MMIT.US IndexIQ Active ETF Trust 20260331 0 24.09 24.1229 24.0829 24.105 303867 24.0331 up up correct
MMLG.US First Trust Exchange 20260331 0 30.76 31.35 30.705 31.35 7600 31.35 up up correct
MMSC.US MMSC 20260331 0 23.05 23.71 23.05 23.707 22200 23.707 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260331 0 275.56 280.1958 273.19 280.1958 1516 280.1958 up up correct
MNA.US IQ Merger Arbitrage ETF 20260331 0 36.45 36.45 36.24 36.35 31217 36.35 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260331 0 83.9 84.52 83.37 84.5 971600 84.5 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260331 0 10.12 10.265 10.05 10.26 1552284 9.901 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260331 0 53.695 55.0904 53.695 55.0904 107 55.0904 up down incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260331 0 3.25 3.645 3.2 3.55 9961800 3.55 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260331 0 44.09 44.2475 44.09 44.2019 3539 44.0629 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260331 0 32.11 33.697 31.71 33.697 2800 33.697 up down incorrect
MUB.US iShares Trust 20260331 0 106.12 106.41 106.1 106.15 4670127 105.5824 up down incorrect
MUNI.US PIMCO ETF Trust 20260331 0 52.22 52.24 52.14 52.19 542864 51.911 down up incorrect
MUSI.US American Century Multisector Income ETF 20260331 0 43.58 43.768 43.52 43.74 11800 43.5358 up down incorrect
MUST.US Columbia Multi 20260331 0 20.51 20.51 20.42 20.51 96849 20.3873
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260331 0 12.71 13.615 12.71 13.615 3200 13.5242 up up correct
MVV.US ProShares Ultra MidCap400 20260331 0 69.42 72.42 69.17 71.66 9500 71.66 up up correct
MXI.US iShares Global Materials ETF 20260331 0 104.33 106.39 104.33 106.22 69800 106.22 up up correct
MYY.US ProShares Short MidCap400 20260331 0 17.4 17.41 17.12 17.13 9800 17.13 down down correct
MZZ.US ProShares UltraShort MidCap400 20260331 0 7.74 7.78 7.49 7.49 4200 7.49 down down correct
NACP.US Impact Shares Trust I 20260331 0 47.64 48.37 47.61 48.36 9700 48.36 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260331 0 36.77 39.3601 35.57 37.95 2161398 37.95 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260331 0 83.63 84.79 83 84 325751 84 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260331 0 33.8946 33.8946 33.8946 33.8946 0 32.7791
NERD.US Listed Funds Trust 20260331 0 20.56 20.903 20.56 20.903 1252 20.903 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260331 0 24.72 24.77 24.61 24.69 8200 24.5915 down down correct
NFLT.US Virtus Newfleet Multi 20260331 0 22.69 22.76 22.6658 22.75 43482 22.6496 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260331 0 63.54 63.95 62.95 63.95 69800 63.95 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260331 0 128.6 133.24 128.38 133.19 464127 133.19 up up correct
NORW.US Global X MSCI Norway ETF 20260331 0 37.77 38.21 37.5602 38.21 148608 38.21 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260331 0 23.52 26.32 22.83 25.01 32700 25.01 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260331 0 49.58 51.573 43.88 46.96 467500 46.96 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260331 0 38.52 39.75 38.52 39.75 18500 39.75 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260331 0 43.345 44.01 43.145 44.01 29504 44.01 up up correct
NTSX.US WisdomTree Trust 20260331 0 51.2 52.22 51.2 52.15 53900 52.15 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260331 0 20.94 21.05 20.94 21.0294 17242 20.8794 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260331 0 22.21 22.25 22.1901 22.21 51073 22.057
NUGO.US Nushares ETF Trust 20260331 0 34.9 35.97 34.9 35.97 46555 35.97 up up correct
NUGT.US Direxion Shares ETF Trust 20260331 0 173.5 188.25 173.04 188.25 767400 188.25 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260331 0 21.085 21.2 21.085 21.18 43700 20.9384 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260331 0 23.275 23.31 23.275 23.305 7420 23.154 up down incorrect
NWLG.US Nuveen Winslow Large 20260331 0 32.281 32.281 32.281 32.281 0 27.8827
NYF.US iShares New York Muni Bond ETF 20260331 0 53.07 53.235 53.07 53.12 315386 52.8397 up down incorrect
OALC.US Unified Series Trust 20260331 0 33.8 34.33 33.795 34.2713 18519 34.2713 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260331 0 27.38 27.78 26.96 27.361 50800 27.361 down up incorrect
OCIO.US ClearShares OCIO ETF 20260331 0 33.95 34.0792 33.95 34.0792 3489 34.0792 up down incorrect
OEF.US iShares S&P 100 ETF 20260331 0 311.57 318.63 311.57 318.07 2144300 318.07 up up correct
OGCP.US Empire State Realty OP L.P 20260331 0 5.05 5.24 5.05 5.24 1300 5.24 up up correct
OIH.US VanEck Vectors ETF Trust 20260331 0 404.23 412.75 399.45 404.21 882500 404.21 down down correct
OILU.US Bank of Montreal 20260331 0 57.14 59.4 51.76 54.74 369700 54.74 down down correct
OND.US ProShares Trust 20260331 0 32.72 33.3837 32.72 33.3837 1412 33.3837 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260331 0 132.302 133.079 132.302 133.079 400 133.079 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260331 0 132.85 134.19 132.85 134.17 96789 134.17 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260331 0 119.375 120.13 119.13 120.05 89100 120.05 up up correct
ONLN.US ProShares Online Retail ETF 20260331 0 51.84 53.36 51.84 53.2061 2511 53.2061 up up correct
ONOF.US Global X Funds 20260331 0 36.31 36.31 36.245 36.245 1100 36.245 down down correct
OPER.US ETF Series Solutions 20260331 0 100.084 100.1 100.06 100.08 297400 99.751 down down correct
OUNZ.US VanEck Merk Gold Trust 20260331 0 44 45.07 43.94 45.05 1862900 45.05 up up correct
OVB.US Overlay Shares Core Bond ETF 20260331 0 20.51 20.63 20.44 20.546 77400 20.4389 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260331 0 28.75 29.35 28.75 29.35 3600 29.0952 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260331 0 49.32 50.3 49.32 50.3 17400 49.8747 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260331 0 37.61 37.88 37.57 37.87 5100 37.87 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260331 0 21.539 21.539 21.438 21.438 2700 21.3467 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260331 0 35.95 36.375 35.91 36.369 1500 36.0537 up up correct
OVT.US Listed Funds Trust 20260331 0 21.87 21.91 21.83 21.908 8700 21.791 up up correct
OWNS.US Impact Shares Trust I 20260331 0 17.32 17.34 17.3087 17.34 22863 17.34 up up correct
PAB.US PGIM ETF Trust 20260331 0 42.38 42.38 42.26 42.331 16300 42.1838 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260331 0 51.25 51.8324 50.96 51.81 4788 51.81 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260331 0 131.12 135.22 130.77 134.71 258800 134.71 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260331 0 46.98 47.86 46.98 47.86 1000 47.86 up up correct
PBD.US Invesco Global Clean Energy ETF 20260331 0 17.47 17.96 17.47 17.93 62300 17.93 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260331 0 77.58 79.31 77.58 79.18 11302 79.18 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260331 0 48.94 49.14 48.57 48.96 47169 48.96 up up correct
PBP.US Invesco Exchange 20260331 0 21.75 21.99 21.7301 21.99 24198 21.7817 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260331 0 30.27 31.6 30.27 31.58 998100 31.58 up up correct
PCEF.US Invesco Exchange 20260331 0 18.39 18.8899 18.39 18.82 87916 18.6977 up up correct
PCY.US Invesco Exchange 20260331 0 20.78 20.98 20.73 20.9 675500 20.7998 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260331 0 42.66 43.43 42.5 43.37 79987 43.37 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260331 0 56.78 58.04 56.41 57.98 11800 57.98 up up correct
PEXL.US Pacer Funds Trust 20260331 0 57.44 58.6819 57.44 58.6819 1601 58.6819 up up correct
PFFA.US ETFis Series Trust I 20260331 0 20.45 20.525 20.305 20.36 1341279 20.1986 down down correct
PFFD.US Global X U.S. Preferred ETF 20260331 0 18.31 18.445 18.26 18.4 4238825 18.2041 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260331 0 7.66 7.6789 7.66 7.6789 486 7.6397 up up correct
PFFR.US ETFis Series Trust I 20260331 0 17.29 17.29 17.13 17.26 28865 17.1414 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260331 0 21.86 21.935 21.8 21.828 54200 21.5695 down down correct
PFIG.US Invesco Exchange 20260331 0 23.95 24.04 23.95 24.03 14570 23.9443 up up correct
PFIX.US Simplify Exchange Traded Funds 20260331 0 47.34 47.81 45.98 46.23 778100 46.127 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260331 0 19.3 19.379 19.29 19.36 158100 19.2764 up up correct
PFUT.US Putnam Sustainable Future ETF 20260331 0 23.11 23.4 22.9 23.3898 10827 23.3898 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260331 0 17.41 17.64 17.37 17.54 485686 17.3638 up up correct
PGF.US Invesco Financial Preferred ETF 20260331 0 13.75 13.79 13.7 13.76 119949 13.6941 up up correct
PGHY.US Invesco Exchange 20260331 0 19.41 19.4858 19.36 19.41 27931 19.3001
PGRO.US Putnam Focused Large Cap Growth ETF 20260331 0 39.615 40.35 39.495 40.29 24100 40.29 up up correct
PGX.US Invesco Preferred ETF 20260331 0 10.91 10.945 10.88 10.88 4231180 10.8224 down down correct
PHB.US Invesco Exchange 20260331 0 17.9 17.97 17.885 17.94 117971 17.94 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260331 0 37.45 37.7863 37.45 37.7863 1738 37.7863 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260331 0 34.5 34.65 34.49 34.63 135379 34.4269 up up correct
PHYS.US Sprott Physical Gold Trust 20260331 0 34.63 35.5 34.58 35.44 7092700 35.44 up up correct
PICB.US Invesco Exchange 20260331 0 23.01 23.13 22.98 23.1 92999 23.0389 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260331 0 94.09 94.177 94.09 94.177 2100 94.177 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260331 0 9.14 10.27 9.14 10.22 101038 10.22 up up correct
PIN.US Invesco India ETF 20260331 0 20.1 20.5807 20.04 20.53 28589 20.53 up up correct
PINK.US Simplify Exchange Traded Funds 20260331 0 33.05 33.66 32.89 33.66 97100 33.66 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260331 0 101.42 103.8 101.42 103.76 10100 103.76 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260331 0 95.79 97.8 95.15 97.57 20500 97.57 up down incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260331 0 33.64 33.7923 33.57 33.7923 1735 33.7923 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260331 0 18.27 18.95 18.27 18.91 454002 18.91 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20260331 0 162.41 166.24 161.45 165.7 257400 165.7 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260331 0 172.43 178.88 172.43 178.23 491000 178.23 up up correct
PQDI.US Principal Exchange 20260331 0 19.18 19.28 19.18 19.266 1900 19.0802 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260331 0 18.8 18.91 18.7999 18.82 611701 18.653 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260331 0 47 47.6 46.85 47.53 914600 47.53 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260331 0 90.16 94.41 89.98 94.38 235000 94.38 up up correct
PSIL.US PSIL 20260331 0 16.08 16.98 16.08 16.9 7900 16.9 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260331 0 30.83 30.985 30.83 30.84 238486 30.4851 up up correct
PSLV.US Sprott Physical Silver Trust 20260331 0 23.59 24.43 23.52 24.39 10561800 24.39 up up correct
PSP.US Invesco Exchange 20260331 0 55.89 56.81 55.6 56.52 47400 56.52 up up correct
PSQ.US ProShares Trust 20260331 0 32.95 32.96 32.1 32.19 24452300 32.19 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260331 0 91.9379 93.16 91.9379 92.5995 3826 92.5995 up up correct
PST.US ProShares UltraShort 7 20260331 0 22.42 22.51 22.39 22.49 23100 22.49 up up correct
PTBD.US Pacer Funds Trust 20260331 0 18.945 19.03 18.93 18.98 28500 18.8919 up up correct
PTEST.US X 20260331 0 24.97 24.97 24.97 24.97 22820 24.97
PTIN.US Pacer Trendpilot International ETF 20260331 0 32.01 32.52 31.89 32.52 20300 32.52 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260331 0 49.5 49.51 49.5 49.5 2633772 49.3343
PUTW.US WisdomTree Trust 20260331 0 31.35 32 31.35 31.91 91731 31.91 up up correct
PVI.US Invesco Exchange 20260331 0 24.819 24.89 24.77 24.87 13588 24.8318 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260331 0 122.73 126.07 122.71 125.93 63500 125.93 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260331 0 69.14 69.72 69 69.71 78014 69.71 up up correct
PWZ.US Invesco Exchange 20260331 0 23.87 23.93 23.83 23.87 439571 23.7939
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260331 0 39.88 40.31 38.38 39.2 171600 39.2 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260331 0 68.6 69.9 68.35 69.9 142500 69.9 up up correct
PXH.US Invesco Exchange 20260331 0 26.45 26.91 26.28 26.91 236300 26.91 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260331 0 41.31 42.23 41 41.45 29400 41.45 up up correct
PZA.US Invesco Exchange 20260331 0 22.92 23.01 22.92 22.98 1906908 22.9091 up up correct
PZT.US Invesco Exchange 20260331 0 22.06 22.11 22.0401 22.07 10498 22.0007 up up correct
QAI.US IQ Hedge Multi 20260331 0 33.94 34.12 33.78 34.12 48870 34.12 up up correct
QARP.US DBX ETF Trust 20260331 0 58.47 58.9876 58.32 58.9876 8734 58.9876 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260331 0 78.85 79.82 78.71 79.82 9400 79.82 up up correct
QDF.US FlexShares Trust 20260331 0 78.11 79.18 77.98 79.09 55900 79.09 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260331 0 36.7 36.79 36.7 36.776 1864 36.6834 up down incorrect
QDPL.US Pacer Funds Trust 20260331 0 39.47 40.2299 39.45 40.1388 252323 40.0293 up down incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260331 0 92.28 93.34 91.86 93.27 44453 93.27 up down incorrect
QEMM.US SPDR Index Shares Funds 20260331 0 67.49 69.3506 67.49 69.3506 1513 69.3506 up down incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260331 0 102.87 105.0741 102.73 105.03 99420 105.03 up down incorrect
QID.US ProShares UltraShort QQQ 20260331 0 23.79 23.79 22.54 22.66 28807400 22.66 down down correct
QINT.US American Century Quality Diversified International ETF 20260331 0 64.27 65.44 64.1742 65.44 63051 65.44 up up correct
QLD.US ProShares Ultra QQQ 20260331 0 58.37 61.3 58.35 61 9515200 61 up up correct
QLTA.US iShares Aaa 20260331 0 47.52 47.67 47.47 47.59 267222 47.2226 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260331 0 71.4 71.89 71.25 71.89 9300 71.89 up up correct
QLVD.US FlexShares Developed Markets ex 20260331 0 32.33 32.81 32.33 32.81 200 32.81 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260331 0 29.6807 29.6807 29.6807 29.6807 443 29.6807
QPX.US AdvisorShares Q Dynamic Growth ETF 20260331 0 41.83 42.342 41.83 42.342 2900 42.342 up down incorrect
QQH.US HCM Defender 100 Index ETF 20260331 0 69.3 69.885 69.19 69.83 17600 69.83 up down incorrect
QQQE.US Direxion NASDAQ 20260331 0 97.16 98.74 96.59 98.53 305200 98.53 up down incorrect
QRFT.US QRAFT AI 20260331 0 58.545 59.4212 58.5 59.4212 3417 59.4212 up up correct
QTUM.US Defiance Quantum ETF 20260331 0 103.68 107.45 103.64 107.3 327642 107.3 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260331 0 52.073 52.073 52.073 52.073 100 52.073
QUS.US SPDR MSCI USA StrategicFactors ETF 20260331 0 170.48 171.78 169.55 171.64 199255 171.64 up up correct
QVML.US Invesco Exchange 20260331 0 37.74 38.32 37.608 38.265 2800 38.265 up up correct
QVMM.US Invesco Exchange 20260331 0 31.535 31.75 31.535 31.694 2100 31.694 up up correct
QVMS.US Invesco Exchange 20260331 0 29.02 29.1354 29.01 29.1354 1808 29.1354 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260331 0 141.31 143.1386 141.31 143.1386 981 143.1386 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260331 0 40.31 40.72 40.29 40.71 661772 40.71 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260331 0 41.1 41.67 40.915 41.6131 10541 41.4231 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260331 0 75.37 75.43 75.37 75.4075 23420 74.8837 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260331 0 19.08 19.44 18.545 18.6 28600 18.6 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260331 0 55.69 55.95 55.08 55.66 171700 55.66 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260331 0 35.58 35.58 35.58 35.58 400 35.58
RECS.US Columbia ETF Trust I 20260331 0 38.35 39.06 38.28 38.98 412700 38.98 up up correct
REET.US iShares Global REIT ETF 20260331 0 25.05 25.325 24.895 25.15 3467000 25.15 up up correct
REK.US ProShares Short Real Estate 20260331 0 17.14 17.14 16.93 16.9861 6300 16.9861 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260331 0 7.14 7.6 6.96 7.38 662000 7.38 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260331 0 28.26 28.69 28.26 28.62 76300 28.62 up up correct
REW.US ProShares UltraShort Technology 20260331 0 13.36 13.36 12.49 12.5 114700 12.5 down down correct
REZ.US iShares Trust 20260331 0 83.2 83.7 82.42 83.21 27700 83.21 up up correct
RFCI.US ALPS ETF Trust 20260331 0 22.3984 22.3984 22.3984 22.3984 255 22.3175
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260331 0 62.305 62.6687 62.305 62.6687 1154 62.6373 up up correct
RFFC.US RiverFront Dynamic US Flex 20260331 0 66.347 66.347 66.347 66.347 84 66.347
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260331 0 53.64 54.86 53.64 54.81 18600 54.81 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260331 0 128.83 130.1615 128.71 129.972 4821 129.972 up down incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260331 0 56.63 57.66 56.3999 57.58 198686 57.58 up down incorrect
RHRX.US Starboard Investment Trust 20260331 0 18.75 18.994 18.71 18.994 7700 18.994 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260331 0 29.51 29.56 29.22 29.5 59377 29.5 down up incorrect
RHTX.US Starboard Investment Trust 20260331 0 18.52 18.52 18.52 18.52 300 18.52
RIET.US Hoya Capital High Dividend Yield ETF 20260331 0 8.94 9.01 8.915 8.99 47700 8.9108 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20260331 0 22.895 22.92 22.81 22.8571 6233 22.7586 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260331 0 31.77 31.77 31.7561 31.7637 3825 31.7637 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260331 0 28.4 28.73 28.37 28.69 5700 28.69 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260331 0 36.36 36.41 36.18 36.22 26800 36.0409 down down correct
RLY.US SSGA Active Trust 20260331 0 36.07 36.25 35.95 36.15 127400 36.15 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260331 0 30.34 31.011 30.34 31.007 6000 31.007 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260331 0 66.37 68.63 66.37 68.43 205400 68.43 up up correct
RODM.US Lattice Strategies Trust 20260331 0 39.05 39.42 38.7501 39.42 343263 39.42 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260331 0 96.97 99.78 96.8 99.46 13800 99.46 up up correct
ROM.US ProShares Trust 20260331 0 74.25 78.61 74.1 78.4 98500 78.4 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260331 0 48.18 48.3033 47.8199 48.3033 1058 48.3033 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260331 0 58.53 59.05 58.09 59.04 49101 59.04 up up correct
RPAR.US RPAR Risk Parity ETF 20260331 0 22.14 22.3299 22.0915 22.26 15617 22.26 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260331 0 45.3 46.83 45.3 46.74 639800 46.74 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260331 0 106.69 107.9 106.37 107.39 129400 107.39 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260331 0 190.02 192.64 188.73 191.92 19696500 191.92 up up correct
RSPE.US Invesco Exchange 20260331 0 29.12 29.49 28.98 29.432 2400 29.432 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260331 0 38.35 38.82 38.22 38.6649 10016 38.6649 up up correct
RVNU.US DBX ETF Trust 20260331 0 24.6099 24.67 24.595 24.6351 12195 24.4828 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260331 0 49.78 50.84 49.54 50.48 48900 50.48 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260331 0 126.33 128.82 126.16 128.26 14600 128.26 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260331 0 113.58 115.03 113.225 114.91 338035 114.91 up up correct
RWM.US ProShares Short Russell2000 20260331 0 16.57 16.63 16.17 16.22 42043900 16.22 down down correct
RWO.US SPDR Index Shares Funds 20260331 0 45.56 46.01 45.29 45.77 410400 45.77 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260331 0 100.57 101.84 99.93 100.97 636000 100.97 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260331 0 26.43 26.72 26.28 26.62 33100 26.62 up up correct
RXD.US ProShares UltraShort Health Care 20260331 0 10.25 10.38 9.86 10.14 31200 10.14 down down correct
RXI.US iShares Trust 20260331 0 183.48 186.79 183.4 186.45 9400 186.45 up up correct
RXL.US ProShares Ultra Health Care 20260331 0 44.68 45.88 44.68 45.85 14300 45.85 up up correct
RYJ.US Invesco Raymond James SB 20260331 0 72.71 72.93 72.71 72.8657 478 72.8657 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260331 0 56.1 56.96 55.88 56.96 1700 56.96 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260331 0 123.75 124.54 123 124.4 2900 124.4 up up correct
SAA.US ProShares Trust 20260331 0 26.37 26.95 26.05 26.95 4200 26.95 up up correct
SAEF.US Schwab Strategic Trust 20260331 0 27.33 27.5013 27.29 27.5013 1881 27.5013 up up correct
SBB.US ProShares Short SmallCap600 20260331 0 13.3 13.47 13.2 13.2 24800 13.2 down down correct
SBIO.US ALPS ETF Trust 20260331 0 49.85 52.45 49.85 52.34 43064 52.34 up up correct
SCC.US ProShares UltraShort Consumer Services 20260331 0 17.8 17.8 16.9021 17.0799 66071 17.0799 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260331 0 49.27 49.27 49.27 49.27 100 49.27
SCHA.US Schwab U.S. Small 20260331 0 28.51 29.2 28.43 29.08 3774300 29.08 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260331 0 24.67 25.15 24.63 25.1 16646800 25.1 up up correct
SCHC.US Schwab Strategic Trust 20260331 0 45.68 46.74 45.62 46.74 960700 46.74 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260331 0 30.7 30.81 30.44 30.68 30453500 30.68 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260331 0 32.12 32.99 32.08 32.95 4653600 32.95 up up correct
SCHF.US Schwab Strategic Trust 20260331 0 24.27 24.77 24.18 24.75 22540400 24.75 up up correct
SCHG.US Schwab Strategic Trust 20260331 0 28.42 29.21 28.42 29.13 30446500 29.13 up up correct
SCHH.US Schwab U.S. REIT ETF 20260331 0 21.41 21.66 21.26 21.49 17826600 21.49 up up correct
SCHI.US Schwab 5 20260331 0 22.65 22.7099 22.61 22.68 4039407 22.4927 up up correct
SCHJ.US Schwab 1 20260331 0 24.71 24.747 24.7 24.725 169100 24.5432 up up correct
SCHK.US Schwab 1000 ETF 20260331 0 30.76 31.385 30.73 31.33 2611300 31.33 up up correct
SCHM.US Schwab U.S. Mid 20260331 0 30.39 31.09 30.3 30.96 2125400 30.96 up up correct
SCHO.US Schwab Short 20260331 0 24.28 24.29 24.27 24.27 4102637 24.1203 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260331 0 26.66 26.68 26.59 26.61 4782764 26.4878 down down correct
SCHQ.US Schwab Long 20260331 0 31.5 31.5899 31.3901 31.43 1629224 31.1847 down down correct
SCHR.US Schwab Strategic Trust 20260331 0 24.92 24.9599 24.89 24.91 3320965 24.7502 down down correct
SCHV.US Schwab Strategic Trust 20260331 0 30.2 30.53 30.05 30.5 6022200 30.5 up up correct
SCHX.US Schwab U.S. Large 20260331 0 25.2 25.69 25.16 25.64 36666200 25.64 up up correct
SCHY.US Schwab Strategic Trust 20260331 0 31.42 31.675 31.225 31.66 442400 31.66 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260331 0 23.22 23.33 23.19 23.22 6998544 23.063
SCJ.US iShares MSCI Japan Small 20260331 0 95.5 97.15 95.08 97.08 162988 97.08 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260331 0 7.77 8.48 7.76 8.32 48706100 8.32 up down incorrect
SCRD.US SCRD 20260331 0 41.0652 41.0652 41.0652 41.0652 0 40.8828
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260331 0 27.44 27.47 27.12 27.24 239779 27.24 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20260331 0 11.89 11.92 11.37 11.5259 75298 11.5259 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260331 0 31.86 32.48 31.8 32.4063 7998 32.2636 up down incorrect
SDIV.US Global X SuperDividend ETF 20260331 0 24.93 25.27 24.85 25.26 476270 25.0699 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260331 0 64.8 65.27 64.56 65.04 14800 65.04 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260331 0 36.78 37.32 35.03 35.21 14124700 35.21 down down correct
SDP.US ProShares UltraShort Utilities 20260331 0 10.77 10.93 10.68 10.68 12500 10.68 down down correct
SDS.US ProShares UltraShort S&P500 20260331 0 78.09 78.33 74.93 75.25 7280900 75.25 down down correct
SDY.US SPDR S&P Dividend ETF 20260331 0 145.5 146.43 144.32 145.94 378800 145.94 up up correct
SEF.US ProShares Short Financials 20260331 0 34.47 34.59 34.01 34.04 38012 34.04 down down correct
SEIX.US Virtus ETF Trust II 20260331 0 23.02 23.07 23.02 23.06 42300 22.9259 up up correct
SENT.US AdvisorShares Trust 20260331 0 0.715 0.715 0.695 0.7 1908200 0.7 down down correct
SFY.US Tidal ETF Trust 20260331 0 122.08 124.835 122.08 124.82 27400 124.82 up up correct
SFYF.US SoFi Social 50 ETF 20260331 0 49.66 51.01 49.66 51.01 4052 51.01 up up correct
SGDJ.US Sprott Funds Trust 20260331 0 81.87 86.16 81.87 86.08 55900 86.08 up up correct
SGDM.US Sprott Gold Miners ETF 20260331 0 72.1 75.79 72.1 75.49 158500 75.49 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260331 0 43.57 44.64 43.53 44.62 5411200 44.62 up up correct
SGOV.US iShares Trust 20260331 0 100.66 100.67 100.66 100.66 36976800 100.367
SH.US ProShares Short S&P500 20260331 0 38.61 38.67 37.84 37.93 24006800 37.93 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260331 0 126.1 127.809 126.025 127.809 3900 127.809 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260331 0 47.83 47.87 47.82 47.83 161477 47.6192
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260331 0 46.4265 46.4265 46.4265 46.4265 2 46.4265
SHYG.US iShares Trust 20260331 0 42.1 42.32 42.1 42.31 3035383 41.816 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260331 0 44.21 44.44 44.2 44.39 36199 43.8718 up up correct
SIFI.US Harbor Scientific Alpha Income 20260331 0 43.3208 43.3208 43.3208 43.3208 18 42.9613
SIHY.US Harbor ETF Trust 20260331 0 44.67 44.86 44.58 44.806 79300 44.3526 up up correct
SIJ.US ProShares UltraShort Industrials 20260331 0 10.88 10.88 10.31 10.41 64151 10.41 down down correct
SIL.US Global X Silver Miners ETF 20260331 0 85.64 90.08 85.3 90.08 4241400 90.08 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260331 0 28 29.745 27.87 29.72 8302499 29.72 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260331 0 42.4384 42.4384 42.4384 42.4384 455 42.4384
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260331 0 69.15 71.63 69.04 71.61 2420800 71.61 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260331 0 51.7 52.11 51.563 52.071 12200 51.9458 up down incorrect
SIXH.US 6 Meridian Hedged Equity 20260331 0 41.82 42.175 41.82 42.15 12600 42.057 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260331 0 37.615 37.73 37.41 37.65 7300 37.6041 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260331 0 51.79 52.36 51.79 51.95 2800 51.9074 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260331 0 157.1 159.46 156.39 159.46 5900 159.46 up up correct
SJB.US ProShares Trust 20260331 0 15.58 15.59 15.49 15.5 1402600 15.5 down down correct
SJNK.US SPDR Series Trust 20260331 0 24.86 24.99 24.86 24.98 6334929 24.6876 up up correct
SKF.US ProShares UltraShort Financials 20260331 0 31.32 31.93 30.72 30.8 58412 30.8 down down correct
SLV.US iShares Silver Trust 20260331 0 65.84 68.2 65.69 68.14 42141600 68.14 up up correct
SLX.US VanEck Vectors Steel ETF 20260331 0 89.74 92 89.74 91.81 28100 91.81 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260331 0 95.2 97.14 94.63 96.62 178500 96.62 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260331 0 93.59 95.32 93.09 94.58 330500 94.58 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260331 0 11.99 12.0302 11.32 11.3688 14551 11.3688 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260331 0 3.64 3.72 3.57 3.635 4888 3.5659 down down correct
SMLF.US iShares MSCI USA Small 20260331 0 74.08 75.885 73.835 75.49 195974 75.49 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260331 0 18.82 19.035 18.78 19.002 2700 19.002 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260331 0 136.64 137.08 135.78 137.08 2800 137.08 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260331 0 50.44 50.45 50.4207 50.45 103561 50.2204 up up correct
SMN.US ProShares Trust 20260331 0 10.81 10.83 10.58 10.72 26287 10.72 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260331 0 135.51 138.7592 135.38 138.7592 915 138.7592 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260331 0 58.47 59.68 58.45 59.55 864042 59.55 up up correct
SOXL.US Direxion Shares ETF Trust 20260331 0 42.88 48.18 42.61 47.91 138002100 47.91 up up correct
SOXS.US Direxion Shares ETF Trust 20260331 0 45.87 46.38 39.61 39.86 72175525 36.26 down down correct
SOYB.US Teucrium Soybean 20260331 0 24.25 24.5 24.13 24.4 132863 24.4 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260331 0 25.6 25.6596 25.58 25.62 9221097 25.4461 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260331 0 28.97 29.07 28.94 29.03 1440300 28.7852 up up correct
SPCX.US Collaborative Investment Series Trust 20260331 0 21.86 22.02 21.86 21.944 1000 21.944 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260331 0 36.02 36.369 35.98 36.369 45600 36.369 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260331 0 10.12 10.14 9.92 9.95 177448200 9.95 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260331 0 37.22 37.2289 36.98 37.2289 3531 37.1301 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260331 0 44.75 45.68 44.61 45.65 8268300 45.65 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260331 0 45.73 46.94 45.72 46.91 5077400 46.91 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260331 0 50.59 51.25 50.3 51.24 59900 51.24 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260331 0 8.9 8.92 8.85 8.89 13563 8.7931 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260331 0 74.25 75.74 74.22 75.71 119500 75.71 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260331 0 105.61 107.925 105.31 107.62 216240 107.62 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260331 0 112.93 116.23 112.6 115.95 1142100 115.95 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260331 0 49.72 49.825 49.25 49.61 1170282 49.4038 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260331 0 74.19 75.24 73.75 75.19 3051700 75.19 up up correct
SPHY.US SPDR Series Trust 20260331 0 23.19 23.33 23.16 23.32 14536500 23.0472 up up correct
SPIB.US SPDR Series Trust 20260331 0 33.51 33.5599 33.465 33.54 17997330 33.2934 up up correct
SPIP.US SPDR Series Trust 20260331 0 26.09 26.11 26.01 26.01 228300 25.7408 down down correct
SPLB.US SPDR Series Trust 20260331 0 22.17 22.31 22.125 22.22 8813367 22.0188 up down incorrect
SPLV.US Invesco Exchange 20260331 0 73.26 73.34 72.4 73.14 4173957 73.0061 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260331 0 22.39 22.42 22.35 22.39 768700 22.2499
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260331 0 58.22 59.575 58.04 59.22 7559816 59.22 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260331 0 109.3 112.2 109.0501 112.11 1879144 112.11 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260331 0 15.02 15.55 15.02 15.53 757600 15.53 up up correct
SPRE.US Tidal ETF Trust 20260331 0 19.48 19.725 19.4 19.59 119800 19.528 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260331 0 30.05 30.09 30.03 30.07 5086751 29.8602 up up correct
SPSK.US Tidal ETF Trust 20260331 0 17.89 18 17.813 17.9 310100 17.8485 up up correct
SPSM.US SPDR Series Trust 20260331 0 47.68 48.7 47.45 48.32 2229400 48.32 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260331 0 28.68 28.7099 28.64 28.66 2432879 28.4765 down down correct
SPTL.US SPDR Series Trust 20260331 0 26.34 26.415 26.25 26.3 14149800 26.1156 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260331 0 77.72 79.21 77.59 79.06 1824569 79.06 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260331 0 29.18 29.19 29.16 29.18 1975621 28.999
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260331 0 44.14 44.28 44.09 44.18 49400 43.7402 up up correct
SPUS.US Tidal ETF Trust 20260331 0 47.15 48.26 47.15 48.16 1103800 48.1365 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260331 0 159.92 165.75 159.8757 165.35 44283 165.35 up up correct
SPVM.US Invesco Exchange 20260331 0 68.6 69 68.08 68.9 19933 68.9 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260331 0 58.71 59.55 58.67 59.4459 9538 59.4459 up up correct
SPXE.US ProShares S&P 500 ex 20260331 0 68.33 69.4994 68.33 69.4994 611 69.4994 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260331 0 175.78 185.93 175.05 184.89 4984400 184.89 up up correct
SPXN.US ProShares S&P 500 ex 20260331 0 69.785 70.868 69.785 70.868 3100 70.868 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260331 0 42.83 43.02 40.2 40.49 35055727 40.49 down down correct
SPXT.US ProShares S&P 500 ex 20260331 0 100.23 101.31 100.21 101.31 5313 101.31 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260331 0 60.05 60.33 56.36 56.74 18317800 56.74 down down correct
SPXV.US ProShares S&P 500 ex 20260331 0 70.3 71.012 70.3 71.012 700 71.012 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260331 0 638.94 651.54 637.98 650.34 152534100 650.34 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260331 0 38.87 39.63 38.87 39.472 8000 39.472 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260331 0 45.48 45.76 45.16 45.52 2378300 45.52 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260331 0 95.37 98.1 95.3 97.91 7165600 97.91 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260331 0 56.1 56.68 55.82 56.58 5977600 56.58 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260331 0 52.07 53.1125 52.01 53.03 101056 53.03 up down incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260331 0 40.02 40.19 39.97 40.14 8801635 39.6726 up up correct
SRS.US ProShares Trust 20260331 0 48.515 48.75 47 47.69 11595 47.69 down down correct
SRTY.US ProShares Trust 20260331 0 42.41 42.88 39.19 39.74 2562500 39.74 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260331 0 30.69 31.3 30.59 31.22 58205 31.22 up up correct
SSG.US ProShares UltraShort Semiconductors 20260331 0 32.48 32.785 29.89 29.99 315436 29.99 down down correct
SSO.US ProShares Ultra S&P500 20260331 0 50.12 52.07 49.98 51.88 8139500 51.88 up down incorrect
SSPY.US Syntax ETF Trust 20260331 0 88.2832 88.2832 88.2832 88.2832 97 88.2832
STIP.US iShares 0 20260331 0 103.55 103.56 103.4 103.43 2270832 102.6496 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260331 0 33.72 33.962 33.72 33.962 4363 33.962 up down incorrect
STPZ.US PIMCO 1 20260331 0 54.14 54.1494 54.08 54.1066 33896 53.6205 down up incorrect
SUB.US iShares Short 20260331 0 106.47 106.57 106.46 106.5 617007 106.0485 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260331 0 129.99 132.29 129.99 132.1 41600 132.1 up up correct
SVOL.US Simplify Volatility Premium ETF 20260331 0 15.3 15.39 15.179 15.34 461300 15.0722 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260331 0 30.7652 31.0613 30.6802 31.0613 30867 31.0613 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260331 0 29.58 29.949 29.58 29.949 1000 29.949 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260331 0 11.51 11.63 11.44 11.45 13200 11.45 down down correct
SZNE.US Pacer Funds Trust 20260331 0 35.645 35.645 35.645 35.645 13 35.645
TAAG.US Trend Aggregation Growth ETF 20260331 0 0.0101 0.0101 0.0101 0.0101 0 0.0101
TAGG.US TagLikeMe Corp 20260331 0 42.6099 42.67 42.52 42.6 31711 42.4419 down down correct
TAGS.US Teucrium Commodity Trust 20260331 0 25.03 25.36 25.03 25.36 170374 25.36 up up correct
TAN.US Invesco Exchange 20260331 0 53.14 55.77 53.1 55.71 863825 55.71 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260331 0 49.94 50.1 49.94 50.05 42505 49.8827 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260331 0 24.18 24.29 24.12 24.23 198100 24.23 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260331 0 34.87 35.2 34.72 35.14 931300 35.14 up up correct
TBUX.US T. Rowe Price Exchange 20260331 0 49.72 49.75 49.712 49.75 157400 49.5731 up up correct
TBX.US ProShares Trust 20260331 0 28.06 28.09 28.03 28.08 6700 28.08 up up correct
TCHP.US T. Rowe Price Exchange 20260331 0 43.02 44.23 43.02 44.18 227500 44.18 up up correct
TDSA.US Exchange Listed Funds Trust 20260331 0 0.407 0.419 0.403 0.411 2612953 0.411 up up correct
TDSB.US Exchange Listed Funds Trust 20260331 0 24.22 24.35 24.21 24.329 6300 24.329 up up correct
TDSC.US Exchange Listed Funds Trust 20260331 0 25.84 26.01 25.77 26.004 16100 26.004 up up correct
TDTF.US FlexShares iBoxx 5 20260331 0 24.17 24.17 24.1 24.11 136887 23.914 down down correct
TDTT.US FlexShares Trust 20260331 0 24.28 24.3 24.24 24.24 226681 24.0535 down down correct
TDVG.US T. Rowe Price Exchange 20260331 0 44.13 44.64 43.965 44.63 90000 44.63 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260331 0 54.55 55.4949 54.29 55.48 12398 55.48 up up correct
TECL.US Direxion Shares ETF Trust 20260331 0 79.63 87.03 79.21 86.55 3183400 86.55 up up correct
TECS.US Direxion Shares ETF Trust 20260331 0 22.74 22.8 20.46 20.64 5235600 20.64 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260331 0 44.71 45.065 44.45 45.0166 18414 45.0166 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260331 0 45.24 45.39 45.2158 45.34 607365 45.073 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260331 0 50.64 50.64 50.63 50.63 2786700 50.3245 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260331 0 39.63 40.51 39.565 40.4979 45383 40.4979 up up correct
THD.US iShares MSCI Thailand ETF 20260331 0 67.5 69.38 67.5 69.38 124300 69.38 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260331 0 56.88 59.0116 56.8617 59.0116 17493 59.0116 up up correct
TINT.US ProShares Trust 20260331 0 35.737 35.737 35.737 35.737 100 35.737
TINY.US ProShares Trust 20260331 0 60.25 61.306 59.89 61.306 1400 61.306 up up correct
TIP.US iShares TIPS Bond ETF 20260331 0 110.64 110.68 110.34 110.36 5512500 109.8052 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260331 0 19.23 19.24 19.19 19.19 4098660 19.0066 down down correct
TIPZ.US PIMCO ETF Trust 20260331 0 53.23 53.26 53.14 53.14 31190 52.4852 down down correct
TLH.US iShares Trust 20260331 0 100.88 101.155 100.59 100.72 2400025 99.9681 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260331 0 92.75 93.99 92.28 93.99 11900 93.99 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260331 0 65.26 67.21 65.26 67.21 1700 67.21 up up correct
TMF.US Direxion Shares ETF Trust 20260331 0 36.35 36.62 35.89 36.06 8013800 36.06 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260331 0 37.03 37.51 36.76 37.36 1708800 37.36 up up correct
TNA.US Direxion Shares ETF Trust 20260331 0 41.68 44.63 41.29 44.13 17435400 44.13 up up correct
TOK.US iShares MSCI Kokusai ETF 20260331 0 133.2529 133.2529 133.2529 133.2529 184 133.2529
TOLZ.US ProShares Trust 20260331 0 60.24 60.24 59.6629 59.98 10921 59.98 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260331 0 39.73 39.81 39.6948 39.73 326082 39.3988
TOTR.US T. Rowe Price Exchange 20260331 0 40.24 40.28 40.19 40.28 6000 40.1125 up down incorrect
TPAY.US Managed Portfolio Series 20260331 0 47.82 47.82 47.82 47.82 200 47.4036
TPHD.US Timothy Plan High Dividend Stock ETF 20260331 0 41.27 41.57 41.01 41.36 33200 41.2664 up down incorrect
TPIF.US Timothy Plan International ETF 20260331 0 35.52 36.085 35.33 36.04 48700 35.813 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260331 0 26.735 28.39 26.29 28.09 23820 28.09 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260331 0 42.11 42.64 41.84 42.4453 17435 42.3997 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20260331 0 42.78 43.0399 41.94 42.36 579827 42.36 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260331 0 33 33.0422 33 33.0422 364 33.0422 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20260331 0 40.19 40.955 40.06 40.9 167600 40.9 up up correct
TTT.US ProShares Trust 20260331 0 66.751 67.33 66.23 67.32 5739 67.32 up up correct
TWM.US ProShares UltraShort Russell2000 20260331 0 32.33 32.56 30.72 30.97 2055900 30.97 down down correct
TYD.US Direxion Daily 7 20260331 0 24.57 24.71 24.48 24.51 53400 24.51 down down correct
TYO.US Direxion Daily 7 20260331 0 13.58 13.64 13.52 13.64 72710 13.64 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260331 0 7.5 7.58 6.94 7.02 127841400 7.02 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260331 0 19.76 20.76 19.67 20.73 29200 20.73 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260331 0 35.05 36.8 34.78 36.8 19500 36.8 up up correct
UBT.US ProShares Trust 20260331 0 16.39 16.4899 16.3 16.3 64556 16.3 down down correct
UCC.US ProShares Trust 20260331 0 41.28 42.78 41.28 42.45 5278 42.45 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260331 0 32.965 32.965 32.965 32.965 300 32.965
UCO.US ProShares Ultra Bloomberg Crude Oil 20260331 0 42.47 42.49 38.53 39.3 13794100 39.3 down down correct
UCON.US First Trust Exchange 20260331 0 24.72 24.79 24.705 24.77 658373 24.6812 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260331 0 17.96 18.02 17.95 18 378400 18 up up correct
UDOW.US ProShares Trust 20260331 0 48.21 50.37 47.54 50.18 9879700 50.18 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260331 0 56.08 57.24 56.08 57.215 4000 57.215 up up correct
UGA.US United States Gasoline Fund LP 20260331 0 106 106.25 102.24 103.34 243400 103.34 down down correct
UGE.US ProShares Ultra Consumer Goods 20260331 0 18.49 18.49 17.66 18.43 173751 18.43 down down correct
UGL.US ProShares Trust II 20260331 0 58.67 61.54 58.57 61.46 4453400 61.46 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260331 0 47.01 47.069 46.935 47.017 209457 46.8384 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260331 0 67.205 68.2838 67.205 68.2838 810 67.9113 up up correct
UJB.US ProShares Ultra High Yield 20260331 0 76.54 76.54 76.54 76.54 100 76.54
ULE.US ProShares Trust II 20260331 0 12.61 12.73 12.61 12.72 6500 12.72 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260331 0 40.48 40.5 40.48 40.5 36980 40.2347 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260331 0 95.17 95.54 95.17 95.4859 705 95.3186 up up correct
UMDD.US ProShares UltraPro MidCap400 20260331 0 24.79 26.215 24.79 26.1034 13061 26.1034 up up correct
UMI.US USCF Midstream Energy Income Fund 20260331 0 59.27 59.27 57.72 58.59 29800 58.558 down down correct
UNG.US United States Natural Gas Fund LP 20260331 0 12.04 12.05 11.65 11.73 8115000 11.73 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260331 0 7.116 7.12 6.893 6.9 90666 6.9 down down correct
UPRO.US ProShares UltraPro S&P500 20260331 0 92.19 97.52 91.81 96.98 5506000 96.98 up up correct
UPV.US ProShares Ultra FTSE Europe 20260331 0 83.26 85.79 83.26 85.79 2800 85.79 up up correct
UPW.US ProShares Ultra Utilities 20260331 0 24.58 24.8244 24.15 24.7786 133116 24.7786 up up correct
URA.US Global X Funds 20260331 0 46.01 48.44 46 48.43 4734400 48.43 up up correct
URE.US ProShares Ultra Real Estate 20260331 0 58.57 60.33 58.57 59.62 1500 59.62 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260331 0 59.65 63.194 59.65 63.15 802300 63.15 up up correct
URTH.US iShares MSCI World ETF 20260331 0 177.18 180.275 176.65 180.02 2361624 180.02 up up correct
URTY.US ProShares Trust 20260331 0 48.63 52.09 48.22 51.55 1685100 51.55 up up correct
USAI.US Pacer American Energy Independence ETF 20260331 0 47.87 47.87 46.441 46.99 30305 46.822 down down correct
USCI.US United States Commodity Index Funds Trust 20260331 0 96.055 96.1853 95.07 95.3172 14048 95.3172 down down correct
USD.US ProShares Ultra Semiconductors 20260331 0 44.47 48.07 44.41 47.95 1164472 47.95 up up correct
USDU.US WisdomTree Trust 20260331 0 26.41 26.44 26.07 26.33 381500 26.33 down down correct
USFR.US WisdomTree Trust 20260331 0 50.34 50.34 50.33 50.34 4978751 50.1837
USL.US United States 12 Month Oil Fund LP 20260331 0 50.15 50.15 47.71 48.2 79300 48.2 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260331 0 40.2293 40.2293 40.2293 40.2293 39 40.2293
USO.US United States Oil Fund LP 20260331 0 129.35 130.93 124.2 127.25 58856900 127.25 down down correct
USRT.US iShares Core U.S. REIT ETF 20260331 0 58.96 59.73 58.57 59.19 1087100 59.19 up up correct
USSG.US DBX ETF Trust 20260331 0 58.51 59.69 58.506 59.68 33300 59.68 up up correct
UST.US ProShares Ultra 7 20260331 0 43.05 43.16 42.9 42.94 15400 42.94 down down correct
USTB.US VictoryShares USAA Core Short 20260331 0 50.57 50.625 50.57 50.58 743019 50.3795 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260331 0 93.69 95.13 93.11 94.679 73954 94.4806 up up correct
UTES.US ETFis Series Trust I 20260331 0 79.22 79.92 78.19 79.9 147001 79.9 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260331 0 48.76 48.8999 46.9 48.65 157319 48.65 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260331 0 27.85 27.89 27.77 27.78 3450000 27.78 down down correct
UWM.US ProShares Ultra Russell2000 20260331 0 44.93 47.02 44.61 46.67 513000 46.67 up up correct
UXI.US ProShares Ultra Industrials 20260331 0 47.84 49.5 47.84 49.3624 2142 49.3624 up up correct
UYG.US ProShares Ultra Financials 20260331 0 72.34 73.5 71 73.41 13230 73.41 up up correct
UYM.US ProShares Ultra Basic Materials 20260331 0 28.76 29.33 28.5873 29.2208 7531 29.2208 up up correct
VALQ.US American Century ETF Trust 20260331 0 64.64 65.0214 64.22 65.0214 4650 65.0214 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260331 0 222.4 226.5 222.16 225.34 111300 225.34 up up correct
VB.US Vanguard Small 20260331 0 257.43 263.19 256.45 261.92 1274900 261.92 up up correct
VBK.US Vanguard Small 20260331 0 294.36 303.23 293.68 302.25 226100 302.25 up up correct
VBND.US ETF Series Solutions 20260331 0 43.29 43.49 43.29 43.387 6922 43.221 up up correct
VBR.US Vanguard Small 20260331 0 214.99 218.83 213.61 217.25 427600 217.25 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260331 0 12.8 13.62 12.8 13.395 3836 13.395 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260331 0 27.41 28.1355 27.3 28.1355 5299 28.1355 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260331 0 352.43 361.07 351.78 359.03 85500 359.03 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260331 0 224.8 225.29 222.48 224.59 201300 224.59 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260331 0 175.33 177.46 169.75 173.04 2367800 173.04 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260331 0 62.8 64.11 62.57 64.08 20633100 64.08 up down incorrect
VEGA.US AdvisorShares Trust 20260331 0 47.81 48.2674 47.69 48.2674 30149 48.2674 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260331 0 45.1 45.33 44.745 45.24 358280 45.24 up up correct
VEGN.US US Vegan Climate ETF 20260331 0 55.35 56.52 55.35 56.4978 7047 56.4978 up up correct
VEU.US Vanguard FTSE All 20260331 0 73.52 75.14 73.33 75.1 5677700 75.1 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260331 0 119.69 120.99 118.69 120.81 976651 120.81 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260331 0 81.3 82.47 80.78 82.43 10673700 82.43 up down incorrect
VGT.US Vanguard World Fund 20260331 0 677.06 699.1499 676.54 697.72 5690704 87.215 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260331 0 268.28 272.68 268.28 272.33 120300 272.33 up down incorrect
VIDI.US ETF Series Solutions 20260331 0 35.42 36.21 35.42 36.12 5000 36.12 up down incorrect
VIG.US Vanguard Specialized Funds 20260331 0 212.83 215.35 211.76 215.06 2595400 215.06 up up correct
VIOG.US Vanguard S&P Small 20260331 0 122.77 125 121.85 124.46 17500 124.46 up up correct
VIOO.US Vanguard Admiral Funds 20260331 0 113.48 115.6 112.77 114.83 296400 114.83 up up correct
VIOV.US Vanguard S&P Small 20260331 0 100.45 102.54 100.18 101.74 68636 101.74 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260331 0 306.07 312.89 305.37 312.22 94000 312.22 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260331 0 212.525 214.995 212.4101 214.9764 6091 214.9764 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260331 0 48.85 48.86 48.84 48.86 333041 48.6732 up up correct
VNQ.US Vanguard Specialized Funds 20260331 0 88.47 89.43 87.65 88.7 4928400 88.7 up up correct
VNSE.US Natixis ETF Trust II 20260331 0 36.35 36.35 36.35 36.35 100 36.3461
VO.US Vanguard Mid 20260331 0 283.96 288.03 282.18 287.18 4290352 71.795 up up correct
VOE.US Vanguard Mid 20260331 0 183.09 185 182 184.28 630200 184.28 up up correct
VOO.US Vanguard S&P 500 ETF 20260331 0 587.35 598.85 586.5 597.55 12447300 597.55 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260331 0 396.9009 408.5008 396.4508 407.6908 1693605 67.9485 up up correct
VOOV.US Vanguard Admiral Funds 20260331 0 202.23 204.22 201.45 203.79 115900 203.79 up up correct
VOT.US Vanguard Mid 20260331 0 252.3 258.09 251.05 257.35 311200 257.35 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260331 0 176.09 180.32 176.04 179.84 618400 179.84 up up correct
VPC.US ETFis Series Trust I 20260331 0 14.82 15.13 14.82 15.13 62100 15.13 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260331 0 95.01 97.82 94.76 97.73 2079100 97.73 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20260331 0 197.79 198.14 195.44 198.14 439800 198.14 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20260331 0 26.76 27.13 26.76 27.13 530 27.13 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260331 0 23.93 23.99 23.8838 23.98 311473 23.8903 up down incorrect
VSLU.US ETF Opportunities Trust 20260331 0 41.1 41.87 41.04 41.81 97402 41.81 up up correct
VSS.US Vanguard FTSE All 20260331 0 142.76 145.94 141.43 145.79 407600 145.79 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260331 0 135.74 138.48 135.43 138.32 8261900 138.32 up up correct
VTEB.US Vanguard Tax 20260331 0 49.82 50 49.82 49.89 9167665 49.6078 up up correct
VTI.US Vanguard Index Funds 20260331 0 315.35 321.52 314.75 320.81 6764032 320.81 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260331 0 194.7 196.56 193.7 196.2 8335900 196.2 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260331 0 425.5001 437.8 425.2174 436.79 14889900 72.7985 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20260331 0 61.8 62.81 61.8 62.81 5500 62.81 up down incorrect
VV.US Vanguard Large 20260331 0 293.47 299.36 293.14 298.85 1025400 298.85 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260331 0 52.67 54.1 52.67 54.05 15494800 54.05 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260331 0 201.91 206.79 201.21 205.8 821500 205.8 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260331 0 146.9 148.4 146.25 148.1 2273500 148.1 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260331 0 34.77 36.565 34.385 36.27 18300 36.27 up up correct
WBIF.US Absolute Shares Trust 20260331 0 31.03 31.245 30.95 31.245 700 31.245 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260331 0 23.44 23.58 23.4199 23.5379 768 23.5333 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260331 0 33.2 33.63 33.2 33.579 1100 33.579 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260331 0 33.96 33.96 33.7 33.94 4900 33.94 down down correct
WDIV.US SPDR Index Shares Funds 20260331 0 76.365 77.16 76.18 77.1522 18977 77.1522 up up correct
WEAT.US Teucrium Wheat 20260331 0 23.31 23.83 23.31 23.57 1871500 23.57 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260331 0 15.75 16.9 15.66 16.82 440400 16.82 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260331 0 31.42 31.65 29 29.22 138000 29.22 down down correct
WIP.US SPDR FTSE International Government Inflation 20260331 0 39.39 40.67 39.22 39.6 100637 39.1619 up up correct
WLTH.US WLTH 20260331 0 9.15 9.45 9.075 9.25 1708400 9.25 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260331 0 39.21 39.58 39.09 39.58 3900 39.58 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260331 0 39.26 39.735 39.26 39.6858 28366 39.6858 up up correct
WWJD.US Inspire International ESG ETF 20260331 0 36.63 37.39 35.9 37.39 42835 37.39 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260331 0 247.16 254.99 245.07 253.98 361800 253.98 up down incorrect
XBI.US SPDR S&P Biotech ETF 20260331 0 122.88 127.95 122.74 127.73 18482500 127.73 up down incorrect
XCEM.US Columbia EM Core ex 20260331 0 39.47 40.83 39.44 40.81 201500 40.81 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260331 0 25.525 25.525 25.525 25.525 100 25.525
XDIV.US Metaurus Equity Component Trust 20260331 0 26.05 26.53 26.02 26.53 9800 26.53 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260331 0 116.24 118.66 114.94 116.33 477600 116.33 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260331 0 97.21 100.01 96.45 98.72 2952300 98.72 up up correct
XHE.US SPDR Series Trust 20260331 0 77.14 78.38 76.29 78.24 12400 78.24 up up correct
XHS.US SPDR Series Trust 20260331 0 99.35 100.13 98.86 100.13 1200 100.13 up up correct
XITK.US SPDR Series Trust 20260331 0 143.71 146.5932 142.98 146.5932 1576 146.5932 up up correct
XLB.US Materials Select Sector SPDR Fund 20260331 0 49.52 50.23 49.29 49.97 20487800 49.97 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260331 0 109.14 111.26 108.82 110.86 10145200 110.86 up up correct
XLE.US The Select Sector SPDR Trust 20260331 0 62.04 62.83 60.035 61.26 94766930 61.26 down down correct
XLF.US Financial Select Sector SPDR Fund 20260331 0 48.92 49.46 48.51 49.37 85361900 49.37 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260331 0 53.43 54.69 53.43 54.55 6149500 54.55 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260331 0 158.7 162.24 158.05 161.73 15855900 161.73 up up correct
XLK.US Technology Select Sector SPDR Fund 20260331 0 129.15 133.22 128.98 132.9 19405300 132.9 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260331 0 82 82.27 81.15 81.98 19522700 81.98 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260331 0 40.69 41.14 40.355 40.83 13395200 40.83 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260331 0 56.51 57.755 56.51 57.74 99000 57.74 up up correct
XLU.US The Select Sector SPDR Trust 20260331 0 45.85 45.95 45.26 45.89 42852800 45.89 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260331 0 144.81 146.75 144.6 146.61 17866000 146.61 up up correct
XLY.US The Select Sector SPDR Trust 20260331 0 107.23 109.41 106.71 108.98 19487551 108.98 up up correct
XME.US SPDR Series Trust 20260331 0 104.75 108.29 104.7 108.01 3928300 108.01 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260331 0 101.63 104.09 101.36 103.37 218200 103.37 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260331 0 62.97 63.4 62.45 62.97 116100 62.97
XMMO.US Invesco S&P MidCap Momentum ETF 20260331 0 140.96 145.59 140.96 145.02 548500 145.02 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260331 0 64.78 65.41 64.45 65.12 80300 65.12 up up correct
XNTK.US SPDR NYSE Technology ETF 20260331 0 248.18 255.55 247.95 255.28 56200 255.28 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260331 0 185.5 187.72 178.1 181.83 7389200 181.83 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260331 0 53.955 54.7354 53.95 54.7354 3842 54.7354 up up correct
XPH.US SPDR Series Trust 20260331 0 52.01 54.09 52.01 54.09 31200 54.09 up up correct
XPND.US First Trust Exchange 20260331 0 32.11 32.825 32.11 32.825 5400 32.825 up up correct
XPP.US ProShares Ultra FTSE China 50 20260331 0 21.64 22.3336 21.4653 22.3 5215 22.3 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260331 0 16.77 16.901 16.77 16.901 3900 16.7183 up up correct
XRT.US SPDR S&P Retail ETF 20260331 0 79.58 81.27 78.84 80.47 5593000 80.47 up up correct
XSD.US SPDR Series Trust 20260331 0 312.59 326.72 312.21 326.12 53000 326.12 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260331 0 47.31 47.4 46.96 47.2 5300 47.2 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260331 0 74.71 76.48 74.5 76.02 329900 76.02 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260331 0 38.81 40.19 38.81 40.1 258731 40.1 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260331 0 59.95 60.52 59.32 60.26 32400 60.26 up up correct
XSW.US SPDR S&P Software & Services ETF 20260331 0 140.49 143.12 139.02 142.29 72100 142.29 up up correct
XTL.US SPDR Series Trust 20260331 0 184.49 188.16 182.11 188.06 334900 188.06 up up correct
XTN.US SPDR S&P Transportation ETF 20260331 0 90.27 93.22 90.27 93 53310 93 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260331 0 22.14 22.3332 22.14 22.3332 103 22.3332 up up correct
XYLD.US Global X Funds 20260331 0 38.71 39.19 38.66 39.13 1485200 38.788 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260331 0 25.99 26.655 25.91 26.28 21200 26.1675 up up correct
YANG.US Direxion Shares ETF Trust 20260331 0 31.19 31.3 29.06 29.14 1678937 29.14 down down correct
YCL.US ProShares Ultra Yen 20260331 0 18.21 18.38 18.21 18.3766 51588 18.3766 up up correct
YCS.US ProShares UltraShort Yen 20260331 0 53.28 53.35 52.98 52.98 25800 52.98 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260331 0 30.93 32.915 30.7 32.81 3392401 32.81 up down incorrect
YLD.US Principal Exchange 20260331 0 18.81 18.96 18.8 18.96 86780 18.7314 up down incorrect
YOLO.US AdvisorShares Trust 20260331 0 2.44 2.68 2.44 2.63 117694 2.63 up down incorrect
YXI.US ProShares Short FTSE China 50 20260331 0 21.94 22 21.61 21.61 17039 21.61 down up incorrect
YYY.US Amplify ETF Trust 20260331 0 10.81 11.0355 10.8 11.03 775032 10.9152 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260331 0 20.98 21.12 20.98 21.12 14900 21.12 up down incorrect
ZIG.US ETF Series Solutions 20260331 0 38.74 38.96 38.6 38.8897 5100 38.8897 up down incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260331 0 64.41 64.6899 63.985 64.01 832810 63.19 down down correct
ZSL.US ProShares Trust II 20260331 0 24.39 24.48 22.5 22.51 10641300 22.51 down down correct
ZZZ.US TEST TICKER FOR UTP 20260331 0 26.36 26.7783 26.3501 26.7783 10167 26.7783 up up correct

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