CollectAI

close-nyse_etfs

2026/04/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260401 0 24.85 25.07 24.85 24.98 13800 24.8786 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260401 0 46.7 47.26 46.59 47.01 4269000 47.01 up up correct
ABEQ.US Absolute Core Strategy ETF 20260401 0 37.77 37.84 37.745 37.79 18600 37.79 up up correct
ACES.US ALPS Clean Energy ETF 20260401 0 33.79 33.945 33.38 33.65 11436 33.65 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260401 0 40.35 40.42 39.981 39.981 10300 39.981 down down correct
ACVF.US ETF Opportunities Trust 20260401 0 48.04 48.12 47.78 47.85 10600 47.85 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260401 0 17.601 17.677 17.571 17.635 8300 17.635 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260401 0 26.31 26.65 26.05 26.4 33641 26.4 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260401 0 38.68 39.055 38.68 38.9 186400 38.9 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260401 0 35.79 36.18 35.79 35.946 39600 35.946 up down incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260401 0 33.29 33.56 33.17 33.17 38600 33.17 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260401 0 98.97 99.165 98.915 99 20860920 98.6704 up down incorrect
AGGY.US WisdomTree Trust 20260401 0 43.49 43.57 43.46 43.475 95647 43.3165 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260401 0 27.36 27.564 26.495 26.95 234700 26.95 down down correct
AGQ.US ProShares Trust II 20260401 0 118.57 121.88 116.57 118.91 4055100 118.91 up up correct
AGZ.US iShares Agency Bond ETF 20260401 0 109.33 109.43 109.33 109.38 17381 109.0677 up up correct
AHYB.US American Century ETF Trust 20260401 0 46.169 46.2 46.13 46.174 1700 45.9216 up up correct
AIEQ.US AI Powered Equity ETF 20260401 0 43.435 43.765 43.435 43.55 2800 43.55 up up correct
ALTL.US Pacer Funds Trust 20260401 0 43.85 44.085 43.85 44.0304 8297 44.0304 up up correct
AMAX.US Starboard Investment Trust 20260401 0 7.78 7.78 7.705 7.735 13300 7.6596 down down correct
AMLP.US ALPS ETF Trust 20260401 0 52.13 52.32 51.37 52.09 4689000 52.09 down down correct
AMOM.US QRAFT AI 20260401 0 48.18 48.595 48.17 48.17 1700 48.17 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260401 0 21.488 21.488 21.488 21.488 100 21.488
AMZA.US InfraCap MLP ETF 20260401 0 45.79 45.79 44.17 44.73 81781 44.3863 down down correct
ANEW.US ProShares Trust 20260401 0 45.667 45.667 45.667 45.667 100 45.667
AOA.US iShares Trust 20260401 0 89.02 89.47 88.85 89.03 143900 88.754 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260401 0 40.03 40.13 39.97 40.01 255200 39.89 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260401 0 47.4 47.72 47.4 47.54 176700 47.23 up up correct
AOR.US iShares Trust 20260401 0 64.74 65 64.6 64.74 493100 64.431
ARB.US AltShares Trust 20260401 0 29.379 29.379 29.31 29.334 10600 29.334 down down correct
ARGT.US Global X Funds 20260401 0 93.29 93.84 91.9 93.21 596900 93.21 down down correct
ARKF.US ARK ETF Trust 20260401 0 38.24 38.49 37.755 37.94 103100 37.94 down down correct
ARKK.US ARK ETF Trust 20260401 0 68.705 69.4579 68.06 68.4 11886790 68.4 down down correct
ARKW.US ARK Next Generation Internet ETF 20260401 0 122.53 122.85 120.345 121.28 119831 121.28 down down correct
ASEA.US Global X Funds 20260401 0 19.5 19.675 19.5 19.58 58349 19.58 up up correct
ASHR.US DBX ETF Trust 20260401 0 32.58 32.88 32.58 32.76 5401800 32.76 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260401 0 40.45 40.61 40.41 40.44 9700 40.44 down down correct
ATFV.US Alger 35 ETF 20260401 0 31.735 31.985 31.56 31.649 10400 31.649 down down correct
AUSF.US Global X Funds 20260401 0 48.41 48.55 48.2 48.51 106600 48.51 up up correct
AVDE.US American Century ETF Trust 20260401 0 86.18 86.79 85.83 86.15 1408900 86.15 down down correct
AVDV.US American Century ETF Trust 20260401 0 101.61 102.565 101.29 101.74 951400 101.74 up up correct
AVEM.US American Century ETF Trust 20260401 0 81.17 82.06 80.94 81.28 6221300 81.28 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260401 0 60.21 60.64 60.03 60.13 176300 60.13 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260401 0 41.56 41.648 41.55 41.56 404500 41.3999
AVIV.US Avantis International Large Cap 20260401 0 75.8 76.15 75.48 75.8 241300 75.8
AVLV.US American Century ETF Trust 20260401 0 80.86 81.33 80.86 80.96 918300 80.96 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260401 0 45.91 45.99 45.84 45.86 11600 45.7151 down down correct
AVRE.US AVRE 20260401 0 44.24 44.38 44.15 44.33 46100 44.33 up up correct
AVSF.US American Century ETF Trust 20260401 0 46.8 46.86 46.8 46.84 156000 46.6473 up up correct
AVUS.US American Century ETF Trust 20260401 0 111.7 112.519 111.7 111.91 359700 111.91 up up correct
AVUV.US American Century ETF Trust 20260401 0 110.68 111.61 110.54 110.67 2383600 110.67 down down correct
AWAY.US ETFMG Travel Tech ETF 20260401 0 16.35 16.43 16.21 16.21 8600 16.21 down down correct
BAB.US Invesco Exchange 20260401 0 26.89 26.99 26.87 26.92 108065 26.8296 up down incorrect
BAR.US GraniteShares Gold Trust 20260401 0 46.65 47.18 46.58 46.93 504552 46.93 up down incorrect
BATT.US Amplify ETF Trust 20260401 0 14.99 15.24 14.93 15.04 50100 15.04 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260401 0 42.05 42.86 42.05 42.42 12595 42.42 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260401 0 109.575 110.38 109.47 109.473 9100 109.473 down up incorrect
BBP.US ETFis Series Trust I 20260401 0 84.21 84.56 83.41 83.729 16900 83.729 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260401 0 75.75 76.29 75.47 75.47 306900 75.47 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260401 0 35.55 35.73 35.35 35.59 256406 35.59 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260401 0 24.08 24.17 23.925 24.08 1959500 24.08
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260401 0 19.97 20.29 19.97 20.074 1200 19.0723 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260401 0 14.869 14.869 14.869 14.869 259 14.4265
BDRY.US ETF Managers Group Commodity Trust I 20260401 0 10.225 10.35 10.225 10.325 29525 10.325 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260401 0 31.203 31.203 31.203 31.203 200 31.203
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260401 0 65.29 66.27 62.35 64.32 62700 64.32 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260401 0 18.12 18.3 17.98 18.171 12800 18.171 up up correct
BFOR.US Barron's 400 ETF 20260401 0 83.61 84.3 83.54 83.73 11800 83.73 up up correct
BIBL.US Northern Lights Fund Trust IV 20260401 0 47.46 47.97 47.4572 47.68 52291 47.68 up up correct
BIGY.US ETF Series Solutions 20260401 0 49.02 49.07 48.75 48.9 15500 48.3902 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260401 0 91.4 91.4 91.39 91.4 22095200 91.1308
BILS.US SPDR Series Trust 20260401 0 99.16 99.17 99.16 99.16 505700 98.8698
BITO.US ProShares Bitcoin Strategy ETF 20260401 0 9.42 9.506 9.325 9.36 111331200 9.3461 down down correct
BITQ.US Exchange Traded Concepts Trust 20260401 0 19.09 19.254 18.72 18.75 105200 18.75 down down correct
BIV.US Vanguard Intermediate 20260401 0 76.87 77.045 76.84 76.9 2447374 76.6269 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260401 0 12.37 12.38 12.06 12.11 4963000 12.11 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260401 0 41.98 42.06 41.945 42.01 88900 41.8641 up up correct
BKEM.US BNY Mellon ETF Trust 20260401 0 79.85 80.01 79.819 79.819 800 79.819 down down correct
BKF.US iShares MSCI BRIC ETF 20260401 0 40.53 40.84 40.53 40.73 20700 40.73 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260401 0 47.08 47.15 47.06 47.14 8500 46.868 up up correct
BKIE.US BNY Mellon International Equity ETF 20260401 0 94.32 95.36 93.84 94.27 101000 94.27 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260401 0 125.02 125.94 124.84 125.32 147300 125.32 up up correct
BKLN.US Invesco Exchange 20260401 0 20.43 20.48 20.425 20.45 12641480 20.3461 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260401 0 110.53 111.38 110.522 110.635 5600 110.635 up up correct
BKSE.US BNY Mellon ETF Trust 20260401 0 115.29 115.29 114.332 114.332 2000 114.332 down down correct
BKUI.US BNY Mellon ETF Trust 20260401 0 49.65 49.66 49.642 49.65 16700 49.4846
BLES.US Northern Lights Fund Trust IV 20260401 0 44.59 44.93 44.49 44.6773 6077 44.6773 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260401 0 50.41 50.94 49.86 49.95 239500 49.95 down down correct
BLV.US Vanguard Long 20260401 0 68.48 68.83 68.31 68.51 1742155 68.2353 up up correct
BMED.US BlackRock Future Health ETF 20260401 0 29.15 29.15 29 29.029 6300 29.029 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260401 0 22.11 22.25 22.11 22.23 7785 22.1594 up up correct
BNDD.US BNDD 20260401 0 98.166 98.166 98.166 98.166 100 97.8701
BNKD.US MicroSectors U.S. Big Banks Index 20260401 0 53.106 53.106 53.106 53.106 200 53.106
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260401 0 27.68 28.25 27.19 27.25 25600 27.25 down down correct
BNO.US United States Brent Oil Fund LP 20260401 0 50.76 51.09 49.81 50.33 7840600 50.33 down down correct
BOAT.US SonicShares Global Shipping ETF 20260401 0 40.48 40.92 40.3 40.53 28900 40.53 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260401 0 15.64 15.66 14.97 15.26 14064300 15.26 down down correct
BOND.US PIMCO Active Bond Exchange 20260401 0 91.96 92.15 91.915 92.02 442876 91.6412 up up correct
BOUT.US Innovator ETFs Trust 20260401 0 39.91 40.27 39.78 39.78 800 39.78 down down correct
BRF.US VanEck Vectors ETF Trust 20260401 0 18.5 18.61 18.44 18.44 6400 18.44 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260401 0 112.22 113.75 111.08 111.48 55100 111.48 down down correct
BSV.US Vanguard Short 20260401 0 78.14 78.21 78.11 78.16 2992851 77.9012 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260401 0 13.93 13.93 13.73 13.81 906430 13.81 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260401 0 54.26 55.12 54.26 54.74 14700 54.74 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260401 0 18.27 19.055 17.99 18.51 2352700 18.51 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260401 0 29.09 29.27 28.71 28.84 173600 28.84 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260401 0 22 22.052 21.96 21.96 540826 21.9169 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260401 0 26.91 27.07 26.89 26.95 37135 26.9059 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260401 0 22.58 22.63 22.5497 22.58 43130 22.477
BZQ.US ProShares Trust 20260401 0 9.72 9.87 9.63 9.82 18400 9.82 up up correct
CANE.US Teucrium Sugar 20260401 0 10.25 10.34 10.14 10.28 2101244 10.28 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260401 0 30.98 31.095 30.91 30.99 13500 30.99 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260401 0 23.25 23.38 23.23 23.33 2283 23.3038 up up correct
CBSE.US Listed Funds Trust 20260401 0 40.02 40.043 39.3 39.88 13300 39.88 down down correct
CCOR.US Core Alternative ETF 20260401 0 26.09 26.15 26.02 26.047 24100 26.047 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260401 0 48.09 48.77 47.82 48.34 569500 48.34 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260401 0 17.77 17.842 17.77 17.842 1100 17.5908 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260401 0 19.03 19.13 19.01 19.13 10300 19.13 up up correct
CGW.US Invesco Exchange 20260401 0 64.21 64.79 64.13 64.56 38000 64.56 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260401 0 20.26 20.58 20.25 20.4 139900 20.4 up down incorrect
CHGX.US ETF Series Solutions 20260401 0 27.01 27.19 27.01 27.0594 12237 27.1619 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260401 0 19.77 19.96 19.68 19.8 5900 19.8 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260401 0 2.1 2.16 2.1 2.15 649200 2.15 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260401 0 23.46 23.54 23.43 23.451 18000 23.451 down down correct
CMBS.US iShares Trust 20260401 0 48.44 48.8285 48.44 48.68 36431 48.5293 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260401 0 59.23 59.26 58.6501 59.1 168656 59.1 down down correct
CMF.US iShares Trust 20260401 0 56.88 56.9 56.84 56.88 888828 56.7403
CNBS.US Amplify ETF Trust 20260401 0 22.13 22.82 21.81 22.778 6100 22.778 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260401 0 91.47 92.03 91.21 91.4 2900 91.4 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260401 0 44.9 45.3999 44.9 45.17 11382 45.17 up up correct
COM.US Direxion Shares ETF Trust 20260401 0 33.26 33.3799 33.0801 33.35 916307 33.35 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260401 0 26 26.1099 25.84 26 258399 26
COPX.US Global X Copper Miners ETF 20260401 0 77.96 79.53 77.33 78.15 6566800 78.15 up up correct
CORN.US Teucrium Commodity Trust 20260401 0 18.18 18.24 17.99 18.18 1674000 18.18
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260401 0 96.43 96.6932 96.43 96.52 106958 96.1217 up up correct
CPER.US United States Copper Index Fund LP 20260401 0 34.32 34.54 34.2 34.34 1142800 34.34 up up correct
CQQQ.US Invesco China Technology ETF 20260401 0 45.87 46.24 45.73 45.88 1849100 45.88 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20260401 0 49.1 49.1 48.1701 48.42 130167 48.42 down up incorrect
CRBN.US iShares Trust 20260401 0 224.595 226.05 224.595 225.12 6237 225.12 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260401 0 12.2 12.2 11.62 11.68 66700 11.68 down up incorrect
CSD.US Invesco S&P Spin 20260401 0 114.01 116 113.63 115.06 5100 115.06 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260401 0 35 35.37 34.854 34.854 4900 34.854 down down correct
CURE.US Direxion Shares ETF Trust 20260401 0 92.91 95.5 92.91 93.86 33600 93.86 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260401 0 28.78 29.04 28.78 28.83 1600 28.83 up up correct
CVY.US Invesco Zacks Multi 20260401 0 27.12 27.15 27.07 27.11 5400 27.11 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260401 0 92.12 92.96 91.905 92.47 835131 92.3559 up up correct
CWEB.US Direxion Shares ETF Trust 20260401 0 26.63 27.03 26.23 26.44 463212 26.44 down down correct
CWI.US SPDR MSCI ACWI ex 20260401 0 36.99 37.31 36.92 37 435600 37 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20260401 0 64.9 65.74 64.78 65.3094 10813 65.3094 up down incorrect
CZA.US Invesco Zacks Mid 20260401 0 111.49 111.5 111.2 111.2 1800 111.2 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20260401 0 34.235 34.24 34.21 34.21 400 34.21 down up incorrect
DBA.US Invesco DB Multi 20260401 0 27.13 27.16 26.96 27.1 2251800 27.1 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260401 0 42.99 43.44 42.99 43.2355 29090 43.2355 up up correct
DBB.US Invesco DB Multi 20260401 0 23.57 23.82 23.51 23.74 286000 23.74 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260401 0 28.72 28.8 28.51 28.68 7866900 28.68 down down correct
DBE.US Invesco DB Energy Fund 20260401 0 28.87 28.9 28.41 28.77 196000 28.77 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260401 0 49.95 50.37 49.93 50.21 907000 50.21 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260401 0 34.04 34.75 33.44 34.43 7700 34.43 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260401 0 48.93 49.42 48.77 49.18 1023400 49.18 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260401 0 55.37 56.01 55.37 55.87 11900 55.87 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260401 0 103.67 104.48 103.39 103.78 100300 103.78 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260401 0 30.23 30.28 30.16 30.21 1872400 30.21 down down correct
DBO.US Invesco DB Oil Fund 20260401 0 19.18 19.2 18.92 19.03 2984600 19.03 down down correct
DBP.US Invesco DB Precious Metals Fund 20260401 0 110.95 112.28 110.95 111.39 42418 111.39 up up correct
DDM.US ProShares Ultra Dow30 20260401 0 52.75 53.09 52.41 52.53 186200 52.53 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260401 0 21.36 21.38 21.26 21.32 12100 21.2409 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260401 0 38.43 38.43 38.306 38.306 400 38.306 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260401 0 36.74 36.79 36.67 36.67 600 36.67 down down correct
DEM.US WisdomTree Trust 20260401 0 49.48 49.84 49.43 49.48 339400 49.48
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260401 0 36.02 36.295 35.99 36.08 220682 36.0237 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260401 0 59.98 60.39 59.98 60.2001 7157 60.2001 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20260401 0 66.21 66.54 66.21 66.54 4000 66.54 up down incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260401 0 39.06 39.35 39.04 39.12 3900700 39.12 up down incorrect
DFAE.US Dimensional ETF Trust 20260401 0 34.07 34.44 34 34.13 1900400 34.13 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260401 0 39.49 39.79 39.39 39.54 2480200 39.54 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260401 0 71.52 72.14 71.485 71.52 849400 71.52
DFAT.US Dimensional U.S. Targeted Value ETF 20260401 0 62.66 63.14 62.58 62.64 573100 62.64 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260401 0 45.38 45.685 45.33 45.44 798400 45.44 up up correct
DFCF.US Dimensional ETF Trust 20260401 0 42.22 42.33 42.21 42.24 1824000 42.1124 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260401 0 72.88 72.91 72.18 72.53 2300 72.53 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260401 0 65.73 69.3 65.73 67.52 393700 67.52 up up correct
DFIP.US Dimensional ETF Trust 20260401 0 41.71 41.78 41.687 41.72 85900 41.6211 up up correct
DFIV.US DFIV 20260401 0 53.47 53.625 53.125 53.33 1406900 53.33 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260401 0 104.25 104.88 103.86 103.94 56600 103.94 down up incorrect
DFNM.US Dimensional ETF Trust 20260401 0 47.9 48.05 47.9 48.03 223000 47.9337 up down incorrect
DFSD.US Dimensional ETF Trust 20260401 0 47.87 47.92 47.86 47.87 578100 47.724
DFUS.US Dimensional U.S. Equity ETF 20260401 0 71.38 71.85 71.225 71.46 1042800 71.46 up down incorrect
DGP.US DB Gold Double Long ETN 20260401 0 186.05 190.32 185 188.2 237700 188.2 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260401 0 70.3 70.47 70.1 70.2 2821000 70.2 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260401 0 60.32 60.85 60.22 60.23 75600 60.23 down up incorrect
DGT.US SPDR Series Trust 20260401 0 171.19 171.91 170.715 171.12 35300 171.12 down up incorrect
DGZ.US DB Gold Short ETN 20260401 0 4.72 4.98 4.72 4.98 18543 4.98 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260401 0 108.89 109.015 108.16 108.63 102638 108.2305 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260401 0 466 467.9 464.5 465.48 7790319 465.2823 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260401 0 18.1 18.1 18.06 18.06 792370 17.9654 down down correct
DIG.US ProShares Ultra Oil & Gas 20260401 0 63.19 65.13 60.42 61.66 223900 61.66 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260401 0 83.97 84.58 83.89 84.07 1600 84.07 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260401 0 18.89 18.9552 18.75 18.93 364104 18.8226 up up correct
DIVO.US Amplify ETF Trust 20260401 0 45.005 45.07 44.82 44.93 1045200 44.751 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260401 0 30.47 30.509 30.43 30.509 4900 30.509 up up correct
DIVZ.US Listed Funds Trust 20260401 0 37.12 37.12 36.81 36.82 29700 36.7645 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260401 0 59.51 59.62 59.08 59.14 44911 59.14 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260401 0 47.61 47.8 47.31 47.62 165000 47.62 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260401 0 89.49 89.67 89.26 89.43 191186 89.3151 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260401 0 82.75 83.45 82.61 82.9 19200 82.9 up up correct
DNL.US WisdomTree Global ex 20260401 0 41.03 41.38 40.8322 41.05 27853 41.05 up up correct
DOG.US ProShares Short Dow30 20260401 0 24.28 24.35 24.18 24.3 6197600 24.3 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260401 0 68.92 69.43 68.82 69.07 16700 69.07 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260401 0 52.64 52.96 52.6 52.76 148100 52.669 up up correct
DOO.US WisdomTree International Dividend ex 20260401 0 71.7 73.64 71.45 72.7 220500 72.528 up up correct
DPST.US Direxion Shares ETF Trust 20260401 0 98.31 102.51 97.8 99.69 532166 99.69 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260401 0 4.325 4.54 4.2 4.46 57434800 4.46 up up correct
DRN.US Direxion Shares ETF Trust 20260401 0 8.71 8.77 8.54 8.67 2254000 8.67 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260401 0 25 25.05 24.39 24.66 132300 24.66 down down correct
DSCF.US Discipline Fund ETF 20260401 0 24.37 24.42 24.3418 24.3418 11210 24.3418 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260401 0 121.83 122.87 121.75 122.15 148400 122.15 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260401 0 57.98 58.16 57.53 57.86 124898 57.86 down down correct
DSTX.US ETF Series Solutions 20260401 0 32.55 32.73 32.55 32.633 1000 32.633 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260401 0 86.5 86.6999 86.27 86.36 24548 86.2404 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260401 0 43.49 43.64 43.18 43.369 22900 43.369 down down correct
DTH.US WisdomTree International High Dividend Fund 20260401 0 54.77 54.88 54.44 54.64 33600 54.64 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260401 0 17.67 18.38 17.17 18.05 326600 18.05 up up correct
DUSL.US Direxion Shares ETF Trust 20260401 0 75.48 78.62 75.48 76.79 30191 76.79 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260401 0 47.58 48.98 44.33 46.28 2207600 46.28 down down correct
DVYE.US iShares Inc. 20260401 0 34.24 34.5 34.23 34.34 153300 34.34 up up correct
DWM.US WisdomTree International Equity Fund 20260401 0 71.12 71.46 70.9 70.99 25400 70.99 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260401 0 33.8 34.05 33.8 33.9922 2651 33.9922 up up correct
DWX.US SPDR S&P International Dividend ETF 20260401 0 45.95 46 45.75 45.77 8900 45.77 down down correct
DXD.US ProShares Trust 20260401 0 21.71 21.86 21.55 21.78 2500000 21.78 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260401 0 162.1 163.8 162.07 162.16 748600 162.16 up up correct
DYLD.US Two Roads Shared Trust 20260401 0 22.44 22.49 22.42 22.44 2000 22.3793
DYNF.US BlackRock ETF Trust 20260401 0 58.54 59.03 58.53 58.73 3443200 58.73 up up correct
DZZ.US DB Gold Double Short ETN 20260401 0 2.6 2.72 2.57 2.66 9700 2.66 up up correct
EAGG.US iShares Trust 20260401 0 47.39 47.495 47.38 47.41 186888 47.2515 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260401 0 30.43 30.619 30.34 30.46 268300 30.46 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260401 0 35.745 35.93 35.65 35.694 2105 35.694 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260401 0 26 26 25.82 25.82 1400 25.82 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260401 0 50.4219 50.4219 50.4219 50.4219 0 50.4219
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260401 0 20.66 20.7 20.615 20.64 438731 20.5399 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260401 0 37.35 37.51 37.27 37.4072 53524 37.4072 up up correct
ECNS.US iShares Trust 20260401 0 32.98 33.25 32.98 33.1 7700 33.1 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260401 0 28.84 29.11 28.78 28.87 14300 28.87 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260401 0 57.33 59.05 56.64 57.18 319900 57.18 down up incorrect
EDIV.US SPDR Index Shares Funds 20260401 0 39.48 39.79 39.42 39.56 121000 39.56 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260401 0 25.21 25.31 25.21 25.29 600 25.29 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260401 0 40.67 40.71 40.44 40.51 41849 40.51 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260401 0 64.15 64.61 64.07 64.11 986500 64.11 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260401 0 28.95 29.21 27.99 28.95 561200 28.95
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260401 0 28.17 28.33 28.12 28.19 113700 28.19 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260401 0 57.21 57.83 57.02 57.23 51176300 57.23 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260401 0 17.24 17.42 17.22 17.25 2200 17.25 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260401 0 69.55 70.29 69.55 69.76 9100 69.76 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260401 0 44.64 44.985 44.64 44.679 18600 44.679 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260401 0 58.15 58.73 58.15 58.4 11200 58.4 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260401 0 84.84 86.51 84 84.85 24100 84.85 up up correct
EEV.US ProShares Trust 20260401 0 16.65 16.79 16.33 16.66 80400 16.66 up up correct
EFA.US iShares MSCI EAFE ETF 20260401 0 98.52 99.32 98.22 98.61 27123200 98.61 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260401 0 50.53 50.9403 50.48 50.66 44295 50.66 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260401 0 63.46 63.94 63.46 63.59 35500 63.59 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260401 0 64.92 66.5599 64.92 65.32 121426 65.32 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260401 0 8.451 8.56 8.34 8.48 101476 8.48 up up correct
EFZ.US ProShares Short MSCI EAFE 20260401 0 12.35 12.44 12.13 12.4 164800 12.4 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260401 0 15.73 15.86 15.69 15.78 463100 15.78 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260401 0 117.01 117.01 114.97 115.78 12300 115.0116 down down correct
EIRL.US iShares Trust 20260401 0 69.82 69.93 69.17 69.34 5600 69.34 down down correct
EIS.US iShares MSCI Israel ETF 20260401 0 116.86 118.69 116.85 118.51 184300 118.51 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260401 0 34 34.17 33.95 34.08 14300 34.08 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260401 0 29.97 30.07 29.97 30.057 6400 30.057 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260401 0 28.52 28.52 28.02 28.34 31451 28.1986 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260401 0 23.41 23.42 23.29 23.353 26100 23.2431 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260401 0 24.78 24.85 24.75 24.76 38800 24.6437 down down correct
EMLC.US VanEck Vectors ETF Trust 20260401 0 25.09 25.175 25.065 25.11 3350451 24.975 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260401 0 43.48 43.7 43.29 43.5 270200 43.5 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260401 0 33.13 33.41 33.09 33.1949 29804 33.1949 up down incorrect
EMNT.US EMNT 20260401 0 98.655 98.7 98.643 98.69 8800 98.3808 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260401 0 33.16 33.27 32.89 32.93 55600 32.93 down up incorrect
EMTY.US ProShares Trust 20260401 0 11.75 11.845 11.75 11.841 8200 11.841 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260401 0 37.91 37.97 37.19 37.52 225035 37.52 down up incorrect
EOCT.US Innovator ETFs Trust 20260401 0 32.085 32.19 32.08 32.148 71800 32.148 up up correct
EPHE.US iShares MSCI Philippines ETF 20260401 0 24.95 25.09 24.84 24.85 82400 24.85 down down correct
EPI.US WisdomTree India Earnings Fund 20260401 0 40.63 41.03 40.53 40.77 1154500 40.77 up up correct
EPOL.US iShares Trust 20260401 0 36.61 36.79 36.32 36.48 403400 36.48 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260401 0 53.73 54.01 53.49 53.65 495100 53.65 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260401 0 68.55 68.92 68.385 68.54 227392 68.54 down down correct
EPU.US iShares MSCI Peru ETF 20260401 0 82.28 83.68 81.61 82.66 87600 82.66 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260401 0 21.47 21.66 21.19 21.39 114484 21.39 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260401 0 55.27 55.51 55.185 55.27 44921 55.27
EQL.US ALPS Equal Sector Weight ETF 20260401 0 47.79 47.8 47.57 47.67 258835 47.67 down up incorrect
EQWL.US Invesco Exchange 20260401 0 115.65 116.0899 115.25 115.44 86603 115.44 down up incorrect
ERTH.US Invesco Exchange 20260401 0 47.61 47.81 47.53 47.62 4600 47.62 up up correct
ERX.US Direxion Shares ETF Trust 20260401 0 97.65 100.86 93.48 95.4 714700 95.4 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260401 0 10.76 11.24 10.49 11.03 13196400 11.03 up up correct
ESBA.US Empire State Realty OP L.P 20260401 0 5.04 5.04 5.04 5.04 0 5.04
ESGA.US American Century Sustainable Equity ETF 20260401 0 52.04 52.04 52.02 52.02 1103 52.02 down down correct
ESGB.US IndexIQ Active ETF Trust 20260401 0 21 21.02 20.99 21 15338 20.9051
ESGN.US Columbia ETF Trust I 20260401 0 39.5 39.73 39.41 39.4842 34716 39.4842 down down correct
ESGY.US American Century Sustainable Growth ETF 20260401 0 58.9687 58.9687 58.9687 58.9687 0 58.9687
ETHO.US Etho Climate Leadership U.S. ETF 20260401 0 66.8 67.5486 66.8 66.91 3772 66.91 up up correct
EUDG.US WisdomTree Trust 20260401 0 36.89 37.12 36.775 36.926 2858 36.926 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260401 0 19.05 19.12 18.86 19.07 568000 19.07 up up correct
EUO.US ProShares Trust II 20260401 0 29.29 29.67 29.26 29.46 33800 29.46 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260401 0 39.02 40.25 39.02 39.71 132000 39.71 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260401 0 102.15 102.633 102 102.11 34656 102.11 down down correct
EUSB.US iShares Trust 20260401 0 43.39 43.47 43.39 43.42 24258 43.2791 up up correct
EUSC.US WisdomTree Trust 20260401 0 54.44 54.52 53.98 54.38 46002 54.38 down down correct
EVNT.US EVNT 20260401 0 11.76 11.781 11.69 11.735 5300 11.735 down down correct
EVX.US VanEck Vectors ETF Trust 20260401 0 39.07 39.405 39.07 39.3331 3718 39.3331 up up correct
EWA.US iShares MSCI Australia ETF 20260401 0 28.18 28.27 27.99 28.09 2503500 28.09 down down correct
EWC.US iShares MSCI Canada ETF 20260401 0 55.14 55.42 54.95 55.18 3658900 55.18 up up correct
EWD.US iShares MSCI Sweden ETF 20260401 0 49.75 49.99 49.33 49.55 462400 49.55 down down correct
EWG.US iShares MSCI Germany ETF 20260401 0 40.29 40.46 39.98 40.2 3147700 40.2 down down correct
EWH.US iShares Inc. 20260401 0 23.12 23.38 23.12 23.25 6517200 23.25 up up correct
EWI.US iShares MSCI Italy ETF 20260401 0 54.62 54.8 54.2 54.51 514200 54.51 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260401 0 86.66 87.36 86.27 86.48 14766000 86.48 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260401 0 24.68 24.87 24.58 24.71 26000 24.71 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20260401 0 59.44 59.87 59.12 59.5 1719700 59.5 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20260401 0 28.55 28.74 28.51 28.65 326100 28.65 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20260401 0 58.65 59.09 58.3 58.57 155400 58.57 down down correct
EWO.US iShares MSCI Austria ETF 20260401 0 36.16 36.3 35.8 36.03 35700 36.03 down down correct
EWP.US iShares MSCI Spain ETF 20260401 0 54.9 55.24 54.63 54.94 636300 54.94 up up correct
EWQ.US iShares MSCI France ETF 20260401 0 43.82 44.12 43.65 43.85 888400 43.85 up down incorrect
EWS.US iShares MSCI Singapore ETF 20260401 0 28.49 28.59 28.39 28.48 752400 28.48 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20260401 0 71.55 72.55 71.47 71.72 8100700 71.72 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260401 0 46.07 46.44 45.83 46.35 1713000 46.35 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260401 0 21.32 21.75 20.8801 21.38 74786 21.38 up up correct
EWW.US iShares MSCI Mexico ETF 20260401 0 75.91 76.8 75.45 76.37 1639800 76.37 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260401 0 66.41 66.96 66.33 66.36 76200 66.36 down down correct
EWY.US iShares MSCI South Korea ETF 20260401 0 125.68 128.65 124.57 126.22 27872200 126.22 up up correct
EWZ.US iShares MSCI Brazil ETF 20260401 0 38.54 38.81 38.28 38.37 35809300 38.37 down down correct
EXI.US iShares Global Industrials ETF 20260401 0 184.29 186.46 182.7 185.23 38300 185.23 up up correct
EZA.US iShares MSCI South Africa ETF 20260401 0 68.92 69.49 68.38 68.82 385800 68.82 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260401 0 57.52 58.15 56.98 57.05 10300 57.05 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260401 0 67.39 67.96 67.39 67.45 108600 67.45 up up correct
FAN.US First Trust Global Wind Energy ETF 20260401 0 24.81 24.94 24.63 24.76 57000 24.76 down down correct
FAS.US Direxion Shares ETF Trust 20260401 0 121.18 121.96 116.85 118.54 1055200 118.54 down down correct
FAZ.US Direxion Shares ETF Trust 20260401 0 49.53 51.4 49.24 50.57 809467 50.57 up up correct
FBND.US Fidelity Total Bond ETF 20260401 0 45.6 45.7 45.55 45.61 4522298 45.4389 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260401 0 202.16 204.58 202.16 202.5 47100 202.5 up up correct
FCG.US First Trust Natural Gas ETF 20260401 0 30.94 31.49 30.37 30.63 3523300 30.63 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260401 0 68.61 69.28 68.5 68.65 94500 68.65 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260401 0 47.36 47.36 47.12 47.176 54627 46.9859 down down correct
FDD.US First Trust Exchange 20260401 0 18.03 18.14 17.94 18.02 136800 18.02 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260401 0 48.57 48.7 48.5499 48.67 84370 48.3979 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260401 0 93.95 94.61 93.26 94.04 76800 94.04 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260401 0 50.42 50.78 50.01 50.24 2192100 50.24 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260401 0 64.92 65.166 64.815 64.9 92700 64.9 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260401 0 82.67 83.3846 82.67 82.6887 1353 82.6887 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260401 0 80.89 81.67 80.8 80.98 143300 80.98 up down incorrect
FDN.US First Trust Exchange 20260401 0 236.27 238.34 233.19 235.91 1052200 235.91 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260401 0 59.2 59.41 58.86 59.1 39100 59.1 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260401 0 55.38 55.52 55.205 55.4 1522000 55.4 up down incorrect
FEDM.US FEDM 20260401 0 59.17 59.215 59.17 59.215 600 59.215 up up correct
FEIG.US FEIG 20260401 0 40.74 40.74 40.73 40.735 1800 40.5734 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260401 0 33.2 33.71 32.49 32.8 9575300 32.8 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260401 0 51.9 52.31 51.79 52.01 52600 52.01 up up correct
FEUS.US FEUS 20260401 0 70.3 70.74 70.3 70.425 1300 70.425 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260401 0 62.96 63.46 62.63 63.04 4017500 63.04 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260401 0 21.735 21.735 21.735 21.735 100 21.735
FFND.US Northern Lights Fund Trust II 20260401 0 29.05 29.25 29.05 29.06 24100 29.06 up up correct
FFTY.US Innovator ETFs Trust 20260401 0 33.93 34.402 33.915 34 69200 34 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260401 0 32.08 32.1 31.83 32 377300 32 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260401 0 70.67 71.36 70.57 70.91 166000 70.91 up up correct
FIDI.US Fidelity International High Dividend ETF 20260401 0 27.72 27.85 27.62 27.75 112000 27.75 up up correct
FIDU.US Fidelity Covington Trust 20260401 0 87.24 88.74 87.24 87.97 152700 87.97 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260401 0 7 7.06 6.9 7.06 21900 7.06 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260401 0 42.97 43.167 42.95 42.985 88900 42.8367 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260401 0 26.25 26.49 26.25 26.34 88930 26.34 up up correct
FISK.US Empire State Realty OP L.P 20260401 0 4.9 4.9 4.9 4.9 0 4.9
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260401 0 25.7 25.7 25.61 25.63 72800 25.5483 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260401 0 86.65 87.895 86.65 86.96 8200 86.96 up up correct
FIVA.US Fidelity International Value Factor ETF 20260401 0 35.17 35.57 35.17 35.36 186010 35.36 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260401 0 69.2 70.23 69.2 69.365 25916 69.365 up up correct
FIW.US First Trust Exchange 20260401 0 103.76 104.73 103.68 104.12 37800 104.12 up up correct
FLAU.US Franklin FTSE Australia ETF 20260401 0 33.5 33.58 33.25 33.32 9000 33.32 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260401 0 30.81 31.062 30.73 30.836 10200 30.836 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260401 0 23.99 24.1258 23.82 23.95 381344 23.95 down down correct
FLCA.US Franklin Templeton ETF Trust 20260401 0 49.44 49.59 49.18 49.44 43954 49.44
FLCB.US Franklin Templeton ETF Trust 20260401 0 21.41 21.46 21.41 21.42 1371500 21.3346 up up correct
FLCH.US Franklin FTSE China ETF 20260401 0 22.44 22.54 22.36 22.455 50700 22.455 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260401 0 21.3498 21.3956 21.335 21.35 29636 21.264 up up correct
FLEE.US Franklin FTSE Europe ETF 20260401 0 36.7 36.97 36.7 36.781 5300 36.781 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260401 0 35.13 35.4099 34.99 35.32 107511 35.32 up up correct
FLGR.US Franklin FTSE Germany ETF 20260401 0 31.63 31.91 31.605 31.7617 15201 31.7617 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260401 0 20.33 20.38 20.33 20.33 257950 20.254
FLIN.US Franklin FTSE India ETF 20260401 0 32.97 33.38 32.97 33.21 893272 33.21 up up correct
FLJH.US Franklin Templeton ETF Trust 20260401 0 41.23 41.579 41.17 41.17 27500 41.17 down down correct
FLJP.US Franklin FTSE Japan ETF 20260401 0 37.07 37.3765 36.94 37.03 1313209 37.03 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260401 0 40.66 41.62 40.39 40.83 636000 40.83 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260401 0 28.52 28.62 28.34 28.54 36958 28.54 up up correct
FLLV.US Franklin Templeton ETF Trust 20260401 0 64.97 64.97 64.56 64.6 47254 64.6 down down correct
FLMB.US Franklin Liberty Federal Tax 20260401 0 23.665 23.7 23.631 23.665 4367 23.5857
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260401 0 24.78 24.78 24.725 24.74 806261 24.652 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260401 0 37.04 37.395 36.92 37.28 21993 37.28 up up correct
FLRG.US Fidelity Covington Trust 20260401 0 36.945 37.21 36.89 37.02 41100 37.02 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260401 0 30.72 30.72 30.63 30.65 1835868 30.5452 down down correct
FLRT.US Pacer Funds Trust 20260401 0 46.34 46.35 46.27 46.33 101665 46.0976 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260401 0 34.16 34.2 34.12 34.12 700 34.12 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260401 0 27.28 27.62 27.11 27.44 661900 27.44 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260401 0 40.99 41.31 40.925 41.1106 2727 41.1106 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260401 0 50.2 50.2523 50.17 50.2 39259 50.0111
FLTR.US VanEck Vectors ETF Trust 20260401 0 25.41 25.42 25.36 25.38 1528200 25.2875 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260401 0 68.6 69.49 68.52 68.78 188700 68.78 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260401 0 24.94 24.96 24.902 24.96 16300 24.8737 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260401 0 16.075 18.06 15.75 16.77 217300 16.77 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260401 0 58.26 58.66 57.99 58.42 91400 58.42 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260401 0 50.66 51.0299 50.49 50.7801 38344 50.7801 up up correct
FMNY.US First Trust Exchange 20260401 0 26.59 26.6 26.47 26.575 4500 26.4918 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260401 0 11.38 11.41 11.32 11.344 11400 11.344 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260401 0 70.71 70.8 69.95 70.18 124300 70.18 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260401 0 32.62 32.91 32.59 32.63 963600 32.63 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260401 0 27.24 27.35 27.21 27.26 211900 27.26 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260401 0 47.11 47.44 46.89 47.02 125800 47.02 down down correct
FNDE.US Schwab Strategic Trust 20260401 0 38.16 38.39 38.08 38.14 1261400 38.14 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260401 0 49.52 49.82 49.28 49.48 1435700 49.48 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260401 0 27.88 28.01 27.86 27.91 13778500 27.91 up up correct
FNGD.US MicroSectors FANG+ Index 20260401 0 71.61 73 68.69 70.43 377665 70.43 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260401 0 157.03 160.53 155 157.89 8000 157.89 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260401 0 88.93 91.4899 88.66 89.8209 6586 89.8209 up up correct
FNGS.US MicroSectors FANG+ ETN 20260401 0 60.68 61.32 60.18 60.83 110300 60.83 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260401 0 16.12 16.76 15.85 16.31 9000837 16.31 up down incorrect
FORH.US ETF Opportunities Trust 20260401 0 24.32 24.5446 24.32 24.5446 232 24.5446 up down incorrect
FPE.US First Trust Preferred Securities and Income ETF 20260401 0 17.77 17.84 17.77 17.82 1175527 17.7476 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260401 0 18.99 19.06 18.99 19.06 288957 18.9716 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20260401 0 160.47 163.28 160.47 161.36 18100 161.36 up up correct
FQAL.US Fidelity Quality Factor ETF 20260401 0 72.84 73.28 72.69 72.99 96400 72.99 up up correct
FREL.US Fidelity Covington Trust 20260401 0 26.94 27.11 26.9 27 592900 27 up up correct
FRI.US First Trust S&P REIT Index Fund 20260401 0 28.5 28.67 28.49 28.62 43600 28.62 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260401 0 19.655 19.79 19.51 19.51 41300 19.51 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260401 0 43.975 44.05 43.88 43.925 64012 43.7837 down down correct
FSIG.US First Trust Exchange 20260401 0 18.93 18.95 18.9225 18.93 223659 18.8581
FSMB.US First Trust Short Duration Managed Municipal ETF 20260401 0 19.98 19.985 19.96 19.98 277924 19.9272
FSMD.US Fidelity Covington Trust 20260401 0 45.02 45.585 45.02 45.22 111800 45.22 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260401 0 52.21 52.31 51.74 52.1 191000 52.1 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260401 0 210.04 212.41 209.3 210.71 387700 210.71 up up correct
FTSD.US Franklin ETF Trust 20260401 0 90.39 90.51 90.2901 90.51 20865 90.1719 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260401 0 20.11 20.11 20.05 20.06 55071 20.0141 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260401 0 59.04 59.6 59.02 59.36 206800 59.36 up up correct
FVAL.US Fidelity Value Factor ETF 20260401 0 69.65 70.12 69.6 69.8 119300 69.8 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260401 0 47.03 47.25 46.96 47.13 548800 47.13 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260401 0 68.74 68.84 68.49 68.5423 15429 68.4668 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260401 0 128 128.18 127.76 127.7791 20156 127.5633 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260401 0 70.33 70.414 70.28 70.33 83485 70.3232
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260401 0 64.43 64.84 64.01 64.46 35000 64.46 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260401 0 107.01 107.22 106.77 106.81 232136 106.7474 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260401 0 111.4 111.56 111.02 111.1 106300 111.1 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260401 0 63.59 64.06 63.26 63.83 72200 63.83 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260401 0 110.13 111.16 110.11 110.63 39900 110.63 up up correct
FXI.US iShares Trust 20260401 0 35.6 35.81 35.51 35.56 34947200 35.56 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260401 0 160.4 163.38 160.4 161.95 29100 161.95 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260401 0 21.96 22.31 21.57 21.78 2464100 21.78 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260401 0 56.48 56.78 56.15 56.28 162800 56.28 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260401 0 20.65 20.76 20.54 20.72 14800 20.72 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260401 0 49.44 49.97 49.37 49.85 725400 49.85 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260401 0 57.94 57.96 57.78 57.8 88600 57.8 down down correct
FXZ.US First Trust Exchange 20260401 0 77.11 77.59 76.75 77.45 17400 77.45 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260401 0 49.8 50.15 49.69 49.77 14200 49.77 down down correct
GAMR.US ETF Managers Trust 20260401 0 75.24 76.23 75.24 75.65 1800 75.65 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260401 0 99.89 99.91 99.89 99.91 2037890 99.6173 up up correct
GBUG.US iPath Gold ETN 20260401 0 47 48.56 46.35 47.8 112100 47.8 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260401 0 23.8 23.95 23.73 23.86 31000 23.86 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260401 0 41.17 41.24 41.14 41.18 65989 41.0442 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260401 0 40.74 40.75 40.52 40.55 7000 40.55 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260401 0 32.975 32.975 32.975 32.975 100 32.975
GDX.US VanEck Vectors Gold Miners ETF 20260401 0 94.71 97.71 93.48 96.01 42051300 96.01 up down incorrect
GDXD.US MicroSectors Gold Miners 20260401 0 37.49 38.98 33.2 35.63 2813900 35.63 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260401 0 123.62 128.12 121.87 125.25 6292100 125.25 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260401 0 221.525 241.726 213.1 228.82 1959400 228.82 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260401 0 43.45 44.01 43.425 43.62 147604 43.62 up up correct
GGRW.US Gabelli ETFs Trust 20260401 0 32.917 32.917 32.917 32.917 100 32.917
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260401 0 44.33 44.44 44.33 44.4394 9672 44.2002 up up correct
GIGB.US Goldman Sachs ETF Trust 20260401 0 45.67 45.7699 45.635 45.67 142248 45.5043
GII.US SPDR S&P Global Infrastructure ETF 20260401 0 76.48 76.55 76.115 76.3 64781 76.3 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260401 0 69.11 69.36 68.52 68.91 7900 68.91 down down correct
GLD.US SPDR Gold Trust 20260401 0 435 440.19 433.76 437.82 14133100 437.82 up down incorrect
GLDM.US World Gold Trust 20260401 0 93.7 94.81 93.46 94.3 6966523 94.3 up down incorrect
GLDX.US USCF ETF Trust 20260401 0 36.9426 36.9426 36.9426 36.9426 0 36.9426
GLIN.US VanEck Vectors ETF Trust 20260401 0 40.93 41.5 40.82 41.17 171300 41.17 up down incorrect
GLL.US ProShares Trust II 20260401 0 19.74 19.84 19.24 19.49 4371600 19.49 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260401 0 37.43 37.82 37.39 37.39 75000 37.39 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260401 0 219.83 222.61 219.21 220.91 93900 220.91 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260401 0 136.69 137.23 136.49 136.67 2500 136.67 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260401 0 74.81 74.99 74.08 74.47 263700 74.47 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260401 0 45.63 47.26 45 46.42 66500 46.42 up up correct
GOEX.US Global X Funds 20260401 0 87.32 91.07 86.53 89.12 135500 89.12 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260401 0 60.38 60.57 60.25 60.41 12100 60.41 up up correct
GREK.US Global X MSCI Greece ETF 20260401 0 66.1 66.54 65.74 66 518800 66 down down correct
GRN.US iPath Series B Carbon ETN 20260401 0 29.46 29.46 29.312 29.312 100 29.312 down down correct
GRNB.US VanEck Vectors ETF Trust 20260401 0 23.85 23.94 23.85 23.875 33032 23.7911 up up correct
GSEU.US Goldman Sachs ETF Trust 20260401 0 45.81 46.189 45.735 45.87 7567 45.87 up up correct
GSG.US iShares S&P GSCI Commodity 20260401 0 31.92 32.08 31.67 31.91 3940200 31.91 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260401 0 43.77 44.086 43.63 43.81 369600 43.81 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260401 0 47.26 47.27 47.26 47.27 800 47.1258 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260401 0 50 50.379 49.81 49.911 7600 49.911 down down correct
GSLC.US Goldman Sachs ETF Trust 20260401 0 125.76 126.72 125.631 126.1 217700 126.1 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260401 0 35.663 35.663 35.663 35.663 300 35.663
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260401 0 75.25 75.99 75.18 75.22 16030 75.22 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260401 0 50.14 50.14 50.12 50.13 981315 49.9673 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260401 0 41.61 42.22 41.582 41.81 4800 41.81 up up correct
GTO.US Invesco Total Return Bond ETF 20260401 0 46.87 46.945 46.85 46.88 176660 46.712 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260401 0 55.28 55.47 54.76 55.15 547400 55.15 down down correct
GURU.US Global X Guru Index ETF 20260401 0 59.29 59.85 59.29 59.55 700 59.55 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260401 0 42.155 43.505 39.95 40.82 3217000 40.82 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260401 0 147.37 149.115 147.37 147.805 7200 147.805 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260401 0 43.15 43.39 42.84 43.07 246400 43.07 down up incorrect
GXC.US SPDR Index Shares Funds 20260401 0 93.03 93.35 92.7 92.73 32400 92.73 down up incorrect
GXG.US Global X MSCI Colombia ETF 20260401 0 39.4 39.9 39.14 39.71 226613 39.71 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260401 0 13.75 13.92 13.64 13.87 16400 13.8153 up up correct
HACK.US ETF Series Solutions 20260401 0 75.82 76.74 74.69 76.17 76300 76.17 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260401 0 32.956 32.956 32.956 32.956 300 32.956
HAP.US VanEck Vectors Natural Resources ETF 20260401 0 72.59 72.65 72.03 72.42 35112 72.42 down down correct
HAUZ.US DBX ETF Trust 20260401 0 22.81 23.02 22.81 22.88 72600 22.88 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260401 0 41.37 41.6 41.27 41.415 32816 41.415 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260401 0 32.54 32.595 32.34 32.46 194563 32.46 down down correct
HDG.US ProShares Hedge Replication ETF 20260401 0 51.71 51.71 51.71 51.71 100 51.71
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260401 0 17.88 18.04 17.82 17.92 253200 17.92 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260401 0 17 17 16.94 16.94 2500 16.766 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260401 0 37.03 37.23 36.99 37.025 1500 37.025 down down correct
HDV.US iShares Core High Dividend ETF 20260401 0 134.76 135.33 133.63 133.97 7214215 26.794 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260401 0 52.64 53.07 52.54 52.82 40300 52.82 up up correct
HEQT.US Simplify Exchange Traded Funds 20260401 0 31.31 31.4 31.28 31.37 211900 31.37 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260401 0 57.74 58.19 57.58 57.82 108000 57.82 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260401 0 44.25 44.43 44.15 44.27 29700 44.27 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260401 0 34.1 34.3851 34 34.23 637806 34.23 up up correct
HHH.US ETF Managers Trust 20260401 0 63.54 63.75 62.74 63.05 473500 63.05 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260401 0 61.2 63.35 61 61.64 196400 61.64 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260401 0 45.9 46.245 44.49 45.73 173800 45.73 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260401 0 11.61 11.61 11.44 11.5007 37228 11.3975 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260401 0 38.8 38.86 38.774 38.85 59483 38.737 up up correct
HOLD.US AdvisorShares Trust 20260401 0 30.618 30.618 30.618 30.618 100 30.618
HOMZ.US ETF Series Solutions 20260401 0 42.35 42.375 42.06 42.2987 1530 42.2088 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260401 0 40.4 40.6 40.24 40.37 21482 40.37 down down correct
HTAB.US Hartford Exchange 20260401 0 19.07 19.08 19.04 19.07 51900 19.0117
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260401 0 33.08 33.59 33.08 33.347 2500 33.347 up up correct
HTRB.US Hartford Total Return Bond ETF 20260401 0 33.75 33.815 33.745 33.79 219016 33.669 up up correct
HTUS.US Exchange Traded Concepts Trust 20260401 0 38.31 38.61 38.31 38.332 7800 38.332 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260401 0 38.4177 38.52 38.4177 38.4535 3938 38.4535 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260401 0 46.33 46.415 46.3 46.385 10100 46.1161 up up correct
HYDW.US DBX ETF Trust 20260401 0 46.48 46.517 46.43 46.5 21500 46.2942 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260401 0 19.68 19.71 19.605 19.63 91538 19.5204 down down correct
HYG.US iShares Trust 20260401 0 79.35 79.455 79.235 79.37 69789242 78.9566 up up correct
HYGH.US iShares U.S. ETF Trust 20260401 0 85.82 85.87 85.66 85.85 24987 85.3581 up up correct
HYGV.US FlexShares Trust 20260401 0 39.9 39.95 39.835 39.92 345700 39.6751 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260401 0 36.23 36.27 36.1801 36.24 2876199 36.0545 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260401 0 24.77 24.86 24.77 24.86 2499060 24.7641 up up correct
HYS.US PIMCO 0 20260401 0 93.11 93.1299 92.79 92.86 88319 92.3067 down down correct
HYTR.US CP High Yield Trend ETF 20260401 0 21.31 21.31 21.29 21.305 78600 21.2381 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260401 0 41.42 41.42 41.31 41.4 6860 41.1341 down down correct
IAI.US iShares U.S. Broker 20260401 0 166.16 166.32 162.89 164.84 68200 164.84 down down correct
IAK.US iShares U.S. Insurance ETF 20260401 0 128.32 128.51 127.4 127.61 34400 127.61 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260401 0 31.96 32.115 31.82 31.98 775500 31.98 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260401 0 54.25 54.9 54.15 54.47 515100 54.47 up up correct
IAU.US iShares Gold Trust 20260401 0 89.12 90.17 88.88 89.68 14442600 89.68 up up correct
IAUM.US iShares® Gold Trust Micro 20260401 0 47.19 47.745 47.06 47.5 6063100 47.5 up up correct
IBD.US Northern Lights Fund Trust IV 20260401 0 23.86 23.89 23.7901 23.87 204718 23.7916 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260401 0 24.16 24.17 24.16 24.16 522577 24.0801
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260401 0 24.15 24.17 24.14 24.155 469212 24.0697 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260401 0 25.24 25.26 25.23 25.25 440253 25.1566 up up correct
IBDU.US iShares Trust 20260401 0 23.18 23.2 23.162 23.18 431200 23.0915
IBDV.US iShares Trust 20260401 0 21.8 21.8368 21.795 21.815 546238 21.7319 up up correct
IBDW.US iShares Trust 20260401 0 20.83 20.88 20.83 20.86 349100 20.7777 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260401 0 31.1 31.3199 31.1 31.16 90668 31.0912 up up correct
IBUY.US Amplify Online Retail ETF 20260401 0 62.95 63.17 62.552 62.552 9000 62.552 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260401 0 84.77 85.3951 84.49 84.83 1699524 84.83 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260401 0 36.04 36.41 35.94 36.13 85062 36.13 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260401 0 34.8 34.86 34.59 34.74 52000 34.74 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260401 0 56.15 56.78 55.97 56.38 579934 56.38 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260401 0 29.32 29.525 29.11 29.19 22400 29.19 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260401 0 41.96 42.16 41.74 41.92 81300 41.92 down down correct
IDRV.US iShares Trust 20260401 0 38.95 39.1 38.69 38.87 10100 38.87 down down correct
IDU.US iShares U.S. Utilities ETF 20260401 0 115.85 117.12 115.85 116.61 224700 116.61 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260401 0 13.78 13.89 13.77 13.81 35200 13.81 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260401 0 70.14 70.94 70.02 70.28 19595600 70.28 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260401 0 71.07 71.715 70.9 71.34 1570200 71.34 up up correct
IEV.US iShares Trust 20260401 0 68.79 69.35 68.65 68.93 213400 68.93 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260401 0 28.58 28.96 28.15 28.4 805000 28.4 down down correct
IFED.US IFED 20260401 0 41.448 41.448 41.448 41.448 100 41.448
IG.US Principal Exchange 20260401 0 20.56 20.63 20.55 20.57 19152 20.4833 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260401 0 24.24 24.295 24.22 24.24 48456 24.128
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260401 0 49.39 49.715 49.39 49.49 2081092 49.2733 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260401 0 119.74 121.31 119.57 120.3 881900 120.3 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260401 0 44.25 44.54 43.66 44.28 84900 44.28 up up correct
IHDG.US WisdomTree Trust 20260401 0 48.76 49.12 48.66 48.96 267900 48.96 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260401 0 87.18 88.47 87.18 87.68 120000 87.68 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260401 0 42.12 42.41 41.86 42.15 442000 42.15 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260401 0 53.54 53.85 53.26 53.43 2600700 53.43 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260401 0 21.4 21.47 21.39 21.405 2186 21.3074 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260401 0 24.5958 24.605 24.5958 24.605 841 24.5214 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260401 0 36.545 36.64 36.45 36.48 93300 36.48 down up incorrect
IJH.US iShares Trust 20260401 0 67.97 68.57 67.9 68.1 12973000 68.1 up down incorrect
IJJ.US iShares S&P Mid 20260401 0 132.78 133.77 132.78 133.15 132700 133.15 up down incorrect
IJK.US iShares S&P Mid 20260401 0 101.56 102.69 101.51 101.74 1074400 101.74 up down incorrect
IJR.US iShares Core S&P Small 20260401 0 125 126.13 124.84 124.92 9807800 124.92 down up incorrect
IJS.US iShares S&P Small 20260401 0 118.95 119.67 118.52 118.67 458400 118.67 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260401 0 33.99 34.09 33.95 33.98 8700 33.98 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260401 0 90.38 90.97 90.38 90.53 14700 90.53 up up correct
ILCG.US iShares Morningstar Growth ETF 20260401 0 96.42 97.42 96.23 96.71 61900 96.71 up up correct
ILCV.US iShares Morningstar Value ETF 20260401 0 93.39 93.65 93.22 93.35 45600 93.35 down down correct
ILDR.US First Trust Exchange 20260401 0 30.17 30.54 30.11 30.31 29400 30.31 up up correct
ILF.US iShares Latin America 40 ETF 20260401 0 35.76 35.97 35.56 35.68 5062600 35.68 down down correct
ILTB.US iShares Trust 20260401 0 48.8 49.035 48.8 48.82 360389 48.6125 up up correct
IMCB.US iShares Morningstar Mid 20260401 0 83.72 84.46 83.72 84 67900 84 up up correct
IMCG.US iShares Morningstar Mid 20260401 0 79.41 80.41 79.41 79.76 168977 79.76 up up correct
IMTB.US iShares Core 5 20260401 0 43.72 43.7399 43.64 43.68 13813 43.5175 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260401 0 49.04 49.68 49.04 49.32 688308 49.32 up up correct
INCO.US Columbia India Consumer ETF 20260401 0 54.94 55.52 54.88 55.19 40500 55.19 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260401 0 41.4 41.89 40.98 41.5 33900 41.5 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260401 0 37.1644 37.3395 37.1644 37.3395 3279 37.3395 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260401 0 52.31 52.31 51.75 51.9 1228400 51.9 down down correct
INKM.US SSGA Active Trust 20260401 0 33.49 33.65 33.49 33.575 5746 33.575 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260401 0 23.92 23.92 23.895 23.92 46100 23.8514
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260401 0 39.57 39.87 39.47 39.63 192330 39.63 up up correct
IOCT.US Innovator ETFs Trust 20260401 0 35.35 35.45 35.29 35.385 19700 35.385 up up correct
IOO.US iShares Global 100 ETF 20260401 0 121.71 122.68 121.62 122.06 107200 122.06 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260401 0 78.08 78.755 77.94 78.17 134900 78.17 up up correct
IPAY.US ETF Series Solutions 20260401 0 43.13 43.13 42.49 42.5041 4716 42.5041 down down correct
IPO.US Renaissance IPO ETF 20260401 0 42.38 42.47 41.95 42.01 13637 42.01 down down correct
IPOS.US Renaissance International IPO ETF 20260401 0 18.83 18.84 18.76 18.837 1900 18.837 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260401 0 31.87 32.15 31.84 31.99 82700 31.99 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260401 0 38.33 38.505 38.21 38.2942 2067 38.2942 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260401 0 46.71 47.135 46.61 46.87 4194137 46.87 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260401 0 36.02 36.02 35.811 35.811 300 35.811 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260401 0 51.6 52.03 51.6 51.799 7600 51.799 up up correct
ISCB.US iShares Morningstar Small 20260401 0 65.48 66.06 65.44 65.56 3900 65.56 up up correct
ISCF.US iShares Trust 20260401 0 42.5 42.82 42.38 42.56 62682 42.56 up up correct
ISCG.US iShares Morningstar Small 20260401 0 55.4 56.06 55.39 55.48 61600 55.48 up up correct
ISCV.US iShares Morningstar Small 20260401 0 69.59 70.14 69.59 69.74 47700 69.74 up up correct
ISRA.US VanEck Vectors Israel ETF 20260401 0 61.01 61.86 61.01 61.55 7800 61.55 up up correct
ISWN.US Amplify ETF Trust 20260401 0 21.79 21.79 21.65 21.74 4200 21.74 down down correct
ITAN.US Alpha Architect ETF Trust 20260401 0 36.26 36.445 36.26 36.284 3700 36.284 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260401 0 58.6 59.47 58.589 59.243 23200 59.243 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260401 0 143.29 144.26 143.02 143.45 5921700 143.45 up down incorrect
IVE.US iShares Trust 20260401 0 211.57 212.06 211.12 211.49 1148600 211.49 down up incorrect
IVES.US ETF Managers Trust 20260401 0 28.76 28.99 28.48 28.68 747500 28.68 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260401 0 40.33 40.59 40.145 40.34 2048075 40.34 up down incorrect
IVOG.US Vanguard S&P Mid 20260401 0 126.22 127.64 126.22 126.53 77800 126.53 up down incorrect
IVOL.US Krane Shares Trust 20260401 0 18.57 18.62 18.553 18.58 274400 18.5243 up down incorrect
IVOO.US Vanguard Admiral Funds 20260401 0 115.02 116.04 115.01 115.23 63400 115.23 up up correct
IVOV.US Vanguard S&P Mid 20260401 0 102.2 103.02 102.2 102.52 18400 102.52 up up correct
IVV.US iShares Core S&P 500 ETF 20260401 0 656.83 661.52 655.99 658.06 13123000 658.06 up up correct
IVW.US iShares S&P 500 Growth ETF 20260401 0 114.16 115.44 113.87 114.61 5048300 114.61 up up correct
IWB.US iShares Russell 1000 ETF 20260401 0 358.72 361.25 358.16 359.36 2061100 359.36 up up correct
IWC.US iShares Micro 20260401 0 161.13 163.3 160.59 160.59 87300 160.59 down down correct
IWD.US iShares Russell 1000 Value ETF 20260401 0 214.44 215.96 214.44 214.94 4947600 214.94 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260401 0 49.786 49.786 49.786 49.786 100 49.786
IWF.US iShares Russell 1000 Growth ETF 20260401 0 429.83 432.94 427.83 430.11 16531600 107.5275 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260401 0 46.284 46.284 46.284 46.284 100 46.284
IWL.US iShares Russell Top 200 ETF 20260401 0 161.58 162.68 161.4 161.83 70950 161.83 up up correct
IWM.US iShares Trust 20260401 0 249.92 252.44 249.11 249.56 51295900 249.56 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260401 0 23.673 23.673 23.673 23.673 300 23.673
IWN.US iShares Russell 2000 Value ETF 20260401 0 190.77 192.65 190.57 190.76 1146800 190.76 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260401 0 317.4 320.52 315.58 316.16 940300 316.16 down down correct
IWP.US iShares Russell Mid 20260401 0 129.21 129.97 128.21 128.79 2213400 128.79 down down correct
IWR.US iShares Russell Mid 20260401 0 97.73 98.44 97.62 97.91 6100200 97.91 up up correct
IWS.US iShares Russell Mid 20260401 0 146.2 147.39 146.2 146.71 1893100 146.71 up up correct
IWV.US iShares Russell 3000 ETF 20260401 0 372.87 375.35 372.08 373.23 346600 373.23 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260401 0 92.92 93.53 92.92 93.14 813300 93.14 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260401 0 250.79 252.58 249.74 251 770200 251 up up correct
IXC.US iShares Global Energy ETF 20260401 0 56.49 57.29 55.33 55.82 1478600 55.82 down down correct
IXG.US iShares Global Financials ETF 20260401 0 115.29 115.8 114.72 115.03 33200 115.03 down down correct
IXJ.US iShares Global Healthcare ETF 20260401 0 94.14 95.05 94 94.52 199400 94.52 up up correct
IXN.US iShares Global Tech ETF 20260401 0 101.24 102.54 101 101.66 165600 101.66 up up correct
IXP.US iShares Global Comm Services ETF 20260401 0 115.85 116.23 115.31 115.44 35800 115.44 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260401 0 97.39 97.79 96.83 97.28 87200 97.28 down down correct
IYE.US iShares U.S. Energy ETF 20260401 0 63.35 64.12 61.85 62.46 3275900 62.46 down down correct
IYF.US iShares U.S. Financials ETF 20260401 0 118.63 118.98 117.61 118.06 327900 118.06 down down correct
IYG.US iShares U.S. Financial Services ETF 20260401 0 83.55 83.7 82.63 82.92 114300 82.92 down down correct
IYH.US iShares U.S. Healthcare ETF 20260401 0 61.97 62.51 61.76 62.12 919100 62.12 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260401 0 69.77 69.84 68.83 69.57 1210900 69.57 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260401 0 178.15 179.49 177.4 178.76 308600 178.76 up up correct
IYR.US iShares U.S. Real Estate ETF 20260401 0 94.61 95.26 94.35 94.88 10911000 94.88 up up correct
IYW.US iShares U.S. Technology ETF 20260401 0 183.14 185.81 182.85 184.42 2455900 184.42 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260401 0 159.42 160.41 159.23 159.65 41900 159.65 up up correct
JAAA.US Janus Detroit Street Trust 20260401 0 50.4 50.4 50.35 50.37 4222500 50.1703 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260401 0 45.995 46.09 45.9544 45.99 703245 45.8229 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260401 0 52.955 53.07 52.955 53.066 1100 53.066 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260401 0 32.46 33.46 29.95 31.64 826153 31.64 down down correct
JEPI.US J.P. Morgan Exchange 20260401 0 56.405 56.63 56.29 56.41 5904100 55.9716 up up correct
JETS.US U.S. Global Jets ETF 20260401 0 25.07 25.605 25 25.27 4066700 25.27 up up correct
JHCB.US John Hancock Exchange 20260401 0 21.19 21.27 21.18 21.18 13400 21.081 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260401 0 34.28 34.62 34.28 34.42 1190774 34.42 up up correct
JHMB.US John Hancock Exchange 20260401 0 22.02 22.03 21.99 22.02 18500 21.9272
JHMD.US John Hancock Multifactor Developed International ETF 20260401 0 43.06 43.32 42.82 43.07 201902 43.07 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260401 0 78.57 79.1665 78.57 78.79 14367 78.79 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260401 0 67.44 67.9747 67.42 67.52 307107 67.52 up down incorrect
JHMU.US John Hancock Exchange 20260401 0 26.03 26.05 26.006 26.044 6000 25.9497 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260401 0 43.17 43.47 43.06 43.09 41988 43.09 down up incorrect
JIG.US J.P. Morgan Exchange 20260401 0 75 76.02 75 75.49 38200 75.49 up up correct
JIGB.US J.P. Morgan Exchange 20260401 0 45.169 45.2685 45.1322 45.1322 1688 44.9368 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260401 0 90.38 90.97 90.38 90.53 14746 90.53 up up correct
JKE.US iShares Morningstar Growth ETF 20260401 0 96.42 97.42 96.23 96.71 61860 96.71 up up correct
JKF.US iShares Morningstar Value ETF 20260401 0 93.39 93.65 93.22 93.345 45580 93.345 down down correct
JKG.US iShares Morningstar Mid 20260401 0 83.72 84.46 83.72 84 67875 84 up up correct
JKJ.US iShares Morningstar Small 20260401 0 65.48 66.06 65.4418 65.56 3875 65.56 up up correct
JKK.US iShares Morningstar Small 20260401 0 55.4 56.0551 55.39 55.48 61624 55.48 up up correct
JMBS.US Janus Henderson Mortgage 20260401 0 45.22 45.29 45.145 45.21 1146145 45.0206 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260401 0 68.42 69.23 68.42 68.81 121740 68.81 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260401 0 95.42 95.55 95.315 95.47 9431245 94.9505 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260401 0 211.5 226.16 205.23 215.98 349400 215.98 up up correct
JOJO.US Tidal ETF Trust 20260401 0 15.57 15.58 15.554 15.554 1400 15.494 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260401 0 58.66 59.54 57.93 58.3 256700 56.973 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260401 0 62.29 62.6996 62.25 62.4123 9293 62.4123 up up correct
JPIE.US J.P. Morgan Exchange 20260401 0 45.86 45.9 45.86 45.9 1070300 45.6941 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260401 0 72.24 72.455 71.84 72.2 20710 72.2 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260401 0 39.2 39.36 39.2 39.2366 11714 39.0309 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260401 0 114.73 115.4301 114.73 115.06 18681 115.06 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260401 0 52.73 53.0494 52.6378 52.65 21168 52.65 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260401 0 130.91 131.15 130.71 130.8655 9994 130.8655 down up incorrect
JPXN.US iShares JPX 20260401 0 93.65 94.3366 93.26 93.41 32614 93.41 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260401 0 61.48 61.93 61.29 61.56 1464200 61.56 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260401 0 47.11 47.18 47.095 47.13 246000 46.9531 up down incorrect
JSTC.US Tidal ETF Trust 20260401 0 19.815 19.815 19.37 19.61 63000 19.61 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260401 0 59.24 59.24 59.213 59.213 200 59.213 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260401 0 93.645 93.645 93.241 93.246 3400 93.246 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260401 0 49.04 49.47 49.04 49.23 44169 49.23 up up correct
JXI.US iShares Global Utilities ETF 20260401 0 86.8 87.39 86.67 87.11 85500 87.11 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260401 0 32.305 32.57 32.2 32.2 84181 32.2 down down correct
KBA.US KraneShares Trust 20260401 0 30.23 30.41 30.19 30.3 22307 30.3 up up correct
KBE.US SPDR S&P Bank ETF 20260401 0 59.99 60.67 59.79 60.1 2708100 60.1 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260401 0 14.862 14.96 14.86 14.96 19100 14.96 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20260401 0 139 139.01 137.11 137.15 19100 137.15 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260401 0 22.759 22.759 22.58 22.586 453500 22.586 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260401 0 40.86 41.34 40.8 41.015 9100 41.015 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260401 0 28.54 28.87 28.49 28.68 44800 28.68 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260401 0 23.85 23.91 23.85 23.86 2700 23.6693 up up correct
KIE.US SPDR S&P Insurance ETF 20260401 0 55 55.24 54.48 54.7 1499800 54.7 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260401 0 52.8734 52.8734 52.8734 52.8734 0 52.8734
KMLM.US KFA Mount Lucas Index Strategy ETF 20260401 0 28.04 28.04 27.8801 27.99 402293 27.99 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260401 0 12.115 12.115 12.115 12.115 100 12.115
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260401 0 117.029 117.029 116.429 116.429 200 116.429 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260401 0 22.35 23.25 22.31 22.84 4594200 22.84 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260401 0 59.18 59.92 59.07 59.26 74245 59.26 up up correct
KONG.US ETF Opportunities Trust 20260401 0 29.65 29.65 29.531 29.531 200 29.531 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260401 0 46.7 46.8288 46.65 46.7 101751 46.4855
KORU.US Direxion Shares ETF Trust 20260401 0 302.26 323 294.0421 305.96 1927806 305.96 up up correct
KRBN.US KraneShares Global Carbon ETF 20260401 0 30.12 30.336 30.12 30.17 13900 30.17 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260401 0 65.33 66.48 65.33 65.85 17438600 65.85 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260401 0 39.18 39.69 39.18 39.57 872656 39.57 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260401 0 18.4 18.66 18.4 18.56 40800 18.56 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260401 0 17.74 17.93 17.707 17.825 23600 17.825 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260401 0 25 25.02 24.91 24.939 2100 24.939 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260401 0 28.47 28.63 28.192 28.3 21288000 28.3 down down correct
KXI.US iShares Global Consumer Staples ETF 20260401 0 67.01 67.22 66.5 67.06 83600 67.06 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260401 0 15.94 16.17 14.84 15.96 11138200 15.96 up up correct
LABU.US Direxion Shares ETF Trust 20260401 0 169.57 180.79 167.6 169.63 872000 169.63 up up correct
LCR.US Leuthold Core ETF 20260401 0 37.27 37.54 37.27 37.423 2600 37.423 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260401 0 56.15 56.59 56.024 56.18 8300 56.18 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260401 0 70.54 71.03 70.54 70.721 51100 70.721 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260401 0 95.6 95.6 95.43 95.43 128394 95.1112 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260401 0 41.06 41.14 40.99 40.99 408900 40.99 down down correct
LGH.US HCM Defender 500 Index ETF 20260401 0 57.4 57.4 57.14 57.18 56400 57.18 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260401 0 178.16 178.94 178.16 178.6 143397 178.6 up up correct
LGOV.US First Trust Exchange 20260401 0 21.54 21.63 21.5 21.55 264500 21.4739 up up correct
LIT.US Global X Funds 20260401 0 74.15 75.19 74.04 74.44 293900 74.44 up up correct
LOPP.US Gabelli ETFs Trust 20260401 0 35.219 35.219 35.219 35.219 100 35.219
LOUP.US Innovator ETFs Trust 20260401 0 69.82 71.55 69.46 69.948 13700 69.948 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260401 0 108.49 108.945 108.49 108.66 37445320 108.2362 up up correct
LQDB.US iShares Trust 20260401 0 85.94 86.11 85.94 86.02 1500 85.6687 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260401 0 92.5 92.74 92.49 92.69 22400 92.198 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260401 0 66.39 66.77 66.2614 66.42 159938 66.42 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260401 0 40.53 40.97 40.53 40.566 2900 40.566 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260401 0 46.22 46.46 46.18 46.23 3800 46.23 up down incorrect
LSAT.US Two Roads Shared Trust 20260401 0 39.55 39.66 39.48 39.48 2500 39.48 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260401 0 24.9 25.09 24.78 24.87 5420 24.87 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260401 0 51.04 51.34 51.04 51.08 351341 50.5536 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260401 0 52.606 52.606 52.606 52.606 100 52.606
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260401 0 20.82 20.82 20.76 20.76 93500 20.76 down down correct
MBOX.US Freedom Day Dividend ETF 20260401 0 36.5 36.5 36.37 36.452 3200 36.452 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260401 0 20.64 20.6732 20.64 20.6433 5137 20.5857 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260401 0 619.88 626.14 619.88 621.79 1119800 621.79 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260401 0 96.87 97.94 96.87 97.03 193300 97.03 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260401 0 85.52 86.03 85.4 85.57 122500 85.57 up up correct
META.US Roundhill Ball Metaverse ETF 20260401 0 580.13 592.55 573.82 579.23 23608100 579.23 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260401 0 29.84 30.9 29.3 30.32 82516 30.32 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260401 0 40.14 40.45 40.1025 40.23 23226 40.23 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260401 0 24.97 25.18 24.92 25.019 12800 25.019 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260401 0 58.55 58.75 58.51 58.57 14700 58.57 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260401 0 237.91 239.44 237.45 238.26 205800 238.26 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260401 0 370.69 374.37 369.25 371.73 2085815 74.346 up up correct
MGV.US Vanguard World Fund 20260401 0 145.27 145.91 145.24 145.31 365000 145.31 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260401 0 61.8 61.93 61.8 61.84 2300 61.84 up up correct
MIDE.US DBX ETF Trust 20260401 0 33.86 33.86 33.86 33.86 100 33.86
MIDU.US Direxion Shares ETF Trust 20260401 0 52.99 54.36 52.99 53.34 34800 53.34 up up correct
MINO.US PIMCO ETF Trust 20260401 0 45.19 45.19 45.07 45.1 180700 44.9512 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260401 0 100.3 100.32 100.28 100.28 3471605 99.9513 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260401 0 23.43 23.89 22.8678 23.16 32501 23.16 down down correct
MLPA.US Global X MLP ETF 20260401 0 53.47 53.59 52.7 53.49 386000 53.49 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260401 0 28.76 28.76 28.261 28.6992 9113 28.2666 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260401 0 68.6 74.325 67.95 69.679 6100 68.0386 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260401 0 73.04 73.41 71.92 72.65 939500 72.65 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260401 0 23.96 23.96 23.7 23.81 103589 23.729 down down correct
MMIT.US IndexIQ Active ETF Trust 20260401 0 24.13 24.18 24.07 24.16 1756639 24.0879 up up correct
MMLG.US First Trust Exchange 20260401 0 31.57 31.86 31.55 31.58 5500 31.58 up up correct
MMSC.US MMSC 20260401 0 23.91 24.27 23.91 23.97 18200 23.97 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260401 0 282.44 284.49 282.44 283.82 1500 283.82 up up correct
MNA.US IQ Merger Arbitrage ETF 20260401 0 36.51 36.53 36.11 36.11 139810 36.11 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260401 0 84.75 85.05 84.1 84.61 513000 84.61 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260401 0 9.9 9.95 9.85 9.85 1416700 9.85 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260401 0 55.6472 55.6472 55.6472 55.6472 129 55.6472
MSOS.US AdvisorShares Pure US Cannabis ETF 20260401 0 3.57 3.74 3.49 3.68 5805800 3.68 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260401 0 44.26 44.45 44.1302 44.195 6429 44.056 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260401 0 35.511 35.511 35.511 35.511 100 35.511
MUB.US iShares Trust 20260401 0 106.21 106.32 106.15 106.31 4017952 106.0233 up up correct
MUNI.US PIMCO ETF Trust 20260401 0 52.22 52.22 52.13 52.13 442558 51.9908 down down correct
MUSI.US American Century Multisector Income ETF 20260401 0 43.7 43.785 43.672 43.74 9900 43.5358 up up correct
MUST.US Columbia Multi 20260401 0 20.48 20.48 20.4 20.4 362991 20.344 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260401 0 13.79 13.79 12.68 13.561 6700 13.4705 down down correct
MVV.US ProShares Ultra MidCap400 20260401 0 72.44 73.63 72.44 72.9 24100 72.9 up up correct
MXI.US iShares Global Materials ETF 20260401 0 107.77 108.72 107.48 108 16600 108 up up correct
MYY.US ProShares Short MidCap400 20260401 0 17.06 17.06 16.86 16.98 13700 16.98 down down correct
MZZ.US ProShares UltraShort MidCap400 20260401 0 7.38 7.38 7.27 7.37 1900 7.37 down down correct
NACP.US Impact Shares Trust I 20260401 0 48.65 49 48.65 49 2800 49 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260401 0 38.25 39.5886 37.21 38.34 1861514 38.34 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260401 0 83.79 84.3692 83.37 83.89 85453 83.89 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260401 0 34.69 34.69 34.5917 34.5917 215 33.4532 down down correct
NERD.US Listed Funds Trust 20260401 0 21.04 21.12 20.999 20.999 600 20.999 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260401 0 24.81 24.959 24.65 24.87 6700 24.7708 up up correct
NFLT.US Virtus Newfleet Multi 20260401 0 22.8 22.83 22.73 22.83 72291 22.7293 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260401 0 64.16 64.22 63.77 63.94 127100 63.94 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260401 0 134.71 137.8299 133.8582 134.36 409604 134.36 down down correct
NORW.US Global X MSCI Norway ETF 20260401 0 38.17 38.17 37.4628 37.78 316990 37.78 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260401 0 27.23 28.5 25.7 27.504 53100 27.504 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260401 0 42.89 45.54 40.001 41.91 441600 41.91 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260401 0 39.99 40.3 39.78 39.857 6300 39.857 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260401 0 44.61 44.83 44.39 44.6 9672 44.6 down down correct
NTSX.US WisdomTree Trust 20260401 0 52.36 52.76 52.31 52.35 47600 52.35 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260401 0 20.965 20.975 20.94 20.955 4024 20.8848 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260401 0 22.155 22.18 22.14 22.145 97038 22.0648 down down correct
NUGO.US Nushares ETF Trust 20260401 0 36.14 36.58 36.13 36.13 431500 36.13 down down correct
NUGT.US Direxion Shares ETF Trust 20260401 0 200.55 212.44 195.16 205 884000 205 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260401 0 21.11 21.18 21.11 21.15 161700 21.0286 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260401 0 23.2199 23.22 23.21 23.2149 6683 23.1369 down down correct
NWLG.US Nuveen Winslow Large 20260401 0 33.85 33.8512 33.85 33.8512 189 29.239 up up correct
NYF.US iShares New York Muni Bond ETF 20260401 0 53.1 53.185 53.1 53.14 107513 52.9983 up up correct
OALC.US Unified Series Trust 20260401 0 34.6 34.78 34.56 34.64 15200 34.64 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260401 0 27.48 27.669 27.48 27.556 4800 27.556 up up correct
OCIO.US ClearShares OCIO ETF 20260401 0 34.43 34.43 34.342 34.342 800 34.342 down down correct
OEF.US iShares S&P 100 ETF 20260401 0 319.9 322.08 319.31 320.37 1516500 320.37 up up correct
OGCP.US Empire State Realty OP L.P 20260401 0 5.24 5.24 5.24 5.24 0 5.24
OIH.US VanEck Vectors ETF Trust 20260401 0 398.39 404.9 393.56 396.16 663300 396.16 down down correct
OILU.US Bank of Montreal 20260401 0 50.5 53.435 47.65 48.94 383700 48.94 down down correct
OND.US ProShares Trust 20260401 0 33.41 33.41 33.41 33.41 200 33.41
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260401 0 134.85 134.85 134.302 134.302 700 134.302 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260401 0 134.11 135.03 134.11 134.694 3800 134.694 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260401 0 119.84 120.37 119.84 120.04 9800 120.04 up up correct
ONLN.US ProShares Online Retail ETF 20260401 0 53.5 53.69 53.23 53.33 7200 53.33 down down correct
ONOF.US Global X Funds 20260401 0 36.31 36.31 36.255 36.255 2000 36.255 down down correct
OPER.US ETF Series Solutions 20260401 0 100.11 100.11 100.08 100.1 15800 99.7709 down down correct
OUNZ.US VanEck Merk Gold Trust 20260401 0 45.54 46.085 45.42 45.84 2073600 45.84 up up correct
OVB.US Overlay Shares Core Bond ETF 20260401 0 20.55 20.59 20.5 20.545 127800 20.4379 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260401 0 29.77 29.99 29.686 29.727 11600 29.4689 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260401 0 50.43 50.86 50.43 50.53 70700 50.1028 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260401 0 37.98 38.16 37.98 38.05 32400 38.05 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260401 0 21.52 21.55 21.515 21.523 5900 21.4313 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260401 0 36.78 36.94 36.59 36.616 1800 36.2986 down up incorrect
OVT.US Listed Funds Trust 20260401 0 21.925 21.98 21.881 21.93 28400 21.8129 up down incorrect
OWNS.US Impact Shares Trust I 20260401 0 17.32 17.39 17.32 17.33 17800 17.33 up down incorrect
PAB.US PGIM ETF Trust 20260401 0 42.3 42.35 42.29 42.309 9700 42.1618 up down incorrect
PALC.US Pacer Lunt Large Cap Multi 20260401 0 51.94 52.16 51.88 51.88 35000 51.88 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260401 0 133.46 137.59 132.8 134.65 304000 134.65 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260401 0 48.62 49.07 48.58 48.58 6800 48.58 down down correct
PBD.US Invesco Global Clean Energy ETF 20260401 0 18.01 18.18 17.97 18.04 60400 18.04 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260401 0 79.72 80.14 79.56 79.56 21200 79.56 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260401 0 49.2 49.26 48.6 49.135 52559 49.135 down down correct
PBP.US Invesco Exchange 20260401 0 22.08 22.15 22 22.08 324447 21.8708
PBW.US Invesco WilderHill Clean Energy ETF 20260401 0 31.92 32.26 31.34 31.58 1056700 31.58 down up incorrect
PCEF.US Invesco Exchange 20260401 0 18.94 19.17 18.9 19.09 107487 18.9659 up down incorrect
PCY.US Invesco Exchange 20260401 0 21 21.1 20.96 21.01 699000 20.9093 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260401 0 44.02 44.32 43.93 44.1 12700 44.1 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260401 0 58.48 58.93 58.44 58.68 12900 58.68 up up correct
PEXL.US Pacer Funds Trust 20260401 0 59.18 59.69 59.14 59.34 1800 59.34 up up correct
PFFA.US ETFis Series Trust I 20260401 0 20.4 20.615 20.37 20.59 1437737 20.4268 up up correct
PFFD.US Global X U.S. Preferred ETF 20260401 0 18.32 18.415 18.31 18.39 953060 18.2937 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260401 0 7.768 7.768 7.768 7.768 42 7.7284
PFFR.US ETFis Series Trust I 20260401 0 17.24 17.25 17.105 17.23 44759 17.1116 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260401 0 21.74 21.825 21.7 21.8 56500 21.6722 up up correct
PFIG.US Invesco Exchange 20260401 0 23.94 24.03 23.94 24.015 18415 23.9293 up up correct
PFIX.US Simplify Exchange Traded Funds 20260401 0 46.06 46.23 45.14 45.5 1129900 45.3986 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260401 0 19.36 19.45 19.335 19.45 106500 19.366 up up correct
PFUT.US Putnam Sustainable Future ETF 20260401 0 23.64 23.655 23.62 23.638 39900 23.638 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260401 0 17.59 17.615 17.52 17.575 366884 17.4785 down down correct
PGF.US Invesco Financial Preferred ETF 20260401 0 13.78 13.86 13.76 13.84 163930 13.7737 up up correct
PGHY.US Invesco Exchange 20260401 0 19.47 19.7699 19.45 19.55 47157 19.4393 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260401 0 40.62 40.98 40.57 40.79 8400 40.79 up up correct
PGX.US Invesco Preferred ETF 20260401 0 10.89 10.98 10.89 10.97 5501015 10.9119 up up correct
PHB.US Invesco Exchange 20260401 0 18.02 18.075 18.01 18.04 163260 18.04 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260401 0 37.78 37.94 37.78 37.92 1000 37.92 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260401 0 34.75 34.77 34.7 34.73 408296 34.5263 down down correct
PHYS.US Sprott Physical Gold Trust 20260401 0 35.86 36.36 35.78 36.1 6887800 36.1 up up correct
PICB.US Invesco Exchange 20260401 0 23.24 23.285 23.21 23.21 10414 23.1486 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260401 0 94.095 94.095 94.095 94.095 300 94.095
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260401 0 10.37 11.01 10.37 10.64 70609 10.64 up up correct
PIN.US Invesco India ETF 20260401 0 20.34 20.4693 20.24 20.44 69036 20.44 up up correct
PINK.US Simplify Exchange Traded Funds 20260401 0 33.92 34.24 33.82 33.86 105700 33.86 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260401 0 104.37 104.95 104.21 104.36 7600 104.36 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260401 0 98.44 100.53 98.44 99.52 11100 99.52 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260401 0 34.01 34.019 34 34.019 19200 34.019 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260401 0 18.88 19.1 18.71 18.85 478865 18.85 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260401 0 168.1 171.13 167.89 169.66 240900 169.66 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260401 0 178.31 180.47 176.72 178.44 422400 178.44 up down incorrect
PQDI.US Principal Exchange 20260401 0 19.18 19.24 19.18 19.205 4200 19.1116 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260401 0 18.79 18.815 18.78 18.795 207369 18.7117 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260401 0 47.71 47.93 47.67 47.76 562400 47.76 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260401 0 95.8 98.5 95.41 97.07 361400 97.07 up up correct
PSIL.US PSIL 20260401 0 17.45 17.7 17.325 17.389 8000 17.389 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260401 0 30.7 30.86 30.7 30.7531 133582 30.5776 up up correct
PSLV.US Sprott Physical Silver Trust 20260401 0 24.33 24.76 24.11 24.44 7470500 24.44 up up correct
PSP.US Invesco Exchange 20260401 0 57.27 57.38 56.42 56.72 53200 56.72 down up incorrect
PSQ.US ProShares Trust 20260401 0 31.95 32.01 31.6 31.79 12538000 31.79 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260401 0 93.14 93.17 93.02 93.02 2700 93.02 down up incorrect
PST.US ProShares UltraShort 7 20260401 0 22.46 22.52 22.41 22.52 3900 22.52 up down incorrect
PTBD.US Pacer Funds Trust 20260401 0 18.97 19.1 18.97 19.03 19400 18.9417 up down incorrect
PTEST.US X 20260401 0 24.97 24.97 24.97 24.97 23790 24.97
PTIN.US Pacer Trendpilot International ETF 20260401 0 33.02 33.315 33.01 33.141 18200 33.141 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20260401 0 49.51 49.52 49.51 49.52 2391851 49.3542 up down incorrect
PUTW.US WisdomTree Trust 20260401 0 32.02 32.16 31.9 31.91 80948 31.91 down down correct
PVI.US Invesco Exchange 20260401 0 24.81 24.9 24.81 24.8684 1696 24.8302 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260401 0 127.49 129.19 127.33 128 227800 128 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260401 0 69.79 69.8 69.51 69.62 63200 69.62 down down correct
PWZ.US Invesco Exchange 20260401 0 23.93 24.009 23.93 23.97 127240 23.8936 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260401 0 38.26 38.83 37.44 37.85 108500 37.85 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260401 0 70.64 71.13 70.44 70.74 131700 70.74 up up correct
PXH.US Invesco Exchange 20260401 0 26.8 26.98 26.73 26.79 189100 26.79 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260401 0 40.99 41.4 40.59 40.74 49500 40.74 down down correct
PZA.US Invesco Exchange 20260401 0 23.07 23.12 23.035 23.07 1496959 22.9988
PZT.US Invesco Exchange 20260401 0 22.11 22.23 22.1 22.165 39886 22.0954 up up correct
QAI.US IQ Hedge Multi 20260401 0 34.34 34.34 34.2 34.25 48900 34.25 down down correct
QARP.US DBX ETF Trust 20260401 0 59.16 59.53 59.16 59.259 2700 59.259 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260401 0 80.02 80.36 80.02 80.11 7900 80.11 up up correct
QDF.US FlexShares Trust 20260401 0 79.36 79.71 79.29 79.49 24700 79.49 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260401 0 36.555 36.555 36.53 36.5325 513 36.4405 down down correct
QDPL.US Pacer Funds Trust 20260401 0 40.35 40.65 40.28 40.43 194173 40.3197 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260401 0 94.11 95.1677 94.11 94.46 65621 94.46 up up correct
QEMM.US SPDR Index Shares Funds 20260401 0 69.74 69.7881 69.42 69.6438 2001 69.6438 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260401 0 105.84 106.905 105.5 106.05 160909 106.05 up up correct
QID.US ProShares UltraShort QQQ 20260401 0 22.33 22.41 21.84 22.1 14150300 22.1 down down correct
QINT.US American Century Quality Diversified International ETF 20260401 0 66.32 66.82 66.21 66.51 35391 66.51 up up correct
QLD.US ProShares Ultra QQQ 20260401 0 61.9 63.22 61.7 62.49 6712200 62.49 up up correct
QLTA.US iShares Aaa 20260401 0 47.41 47.55 47.41 47.46 339215 47.2737 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260401 0 72.06 72.112 71.9 72.03 4600 72.03 down down correct
QLVD.US FlexShares Developed Markets ex 20260401 0 33.198 33.198 33.087 33.087 400 33.087 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260401 0 29.783 29.783 29.783 29.783 100 29.783
QPX.US AdvisorShares Q Dynamic Growth ETF 20260401 0 42.69 42.9 42.69 42.799 800 42.799 up up correct
QQH.US HCM Defender 100 Index ETF 20260401 0 70.13 70.45 70.13 70.284 53200 70.284 up up correct
QQQE.US Direxion NASDAQ 20260401 0 99.12 99.7 98.63 99.2 201200 99.2 up up correct
QRFT.US QRAFT AI 20260401 0 60.25 60.31 60.009 60.009 1000 60.009 down down correct
QTUM.US Defiance Quantum ETF 20260401 0 108.88 110.49 108.5645 109.29 243509 109.29 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260401 0 52.71 52.71 52.71 52.71 300 52.71
QUS.US SPDR MSCI USA StrategicFactors ETF 20260401 0 172.39 172.9599 172.19 172.25 34704 172.25 down down correct
QVML.US Invesco Exchange 20260401 0 38.55 38.76 38.48 38.601 5700 38.601 up up correct
QVMM.US Invesco Exchange 20260401 0 32.008 32.008 32.008 32.008 100 32.008
QVMS.US Invesco Exchange 20260401 0 29.55 29.55 29.34 29.343 1800 29.343 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260401 0 143.69 144.445 143.69 144.006 1600 144.006 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260401 0 40.97 41.01 40.66 41.01 739379 41.01 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260401 0 41.6 41.78 41.6 41.64 12817 41.64 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260401 0 75.13 75.18 75.13 75.14 84533 74.8842 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260401 0 18.8 19.39 18.71 19.35 6400 19.35 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260401 0 55.39 55.61 55 55.25 51600 55.25 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260401 0 35.54 35.54 35.54 35.54 100 35.54
RECS.US Columbia ETF Trust I 20260401 0 39.18 39.435 39.09 39.25 631400 39.25 up up correct
REET.US iShares Global REIT ETF 20260401 0 25.28 25.455 25.27 25.4 3532200 25.4 up up correct
REK.US ProShares Short Real Estate 20260401 0 16.86 16.96 16.86 16.9269 4685 16.9269 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260401 0 7.44 7.61 7.37 7.43 1567800 7.43 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260401 0 28.72 28.86 28.655 28.77 45200 28.77 up up correct
REW.US ProShares UltraShort Technology 20260401 0 12.26 12.27 11.95 12.09 156200 12.09 down down correct
REZ.US iShares Trust 20260401 0 83.12 84 83.03 83.72 64300 83.72 up up correct
RFCI.US ALPS ETF Trust 20260401 0 22.3999 22.405 22.3999 22.405 445 22.3241 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260401 0 63.01 63.01 62.8894 62.8894 1750 62.8579 down down correct
RFFC.US RiverFront Dynamic US Flex 20260401 0 66.99 66.99 66.99 66.99 100 66.99
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260401 0 55.68 56.11 55.51 55.51 13200 55.51 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260401 0 130.26 131.14 130.26 130.68 5400 130.68 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260401 0 57.95 58.65 57.95 58.22 194123 58.22 up up correct
RHRX.US Starboard Investment Trust 20260401 0 19.175 19.26 19.17 19.188 1100 19.188 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260401 0 29.38 29.48 29.09 29.31 109863 29.31 down down correct
RHTX.US Starboard Investment Trust 20260401 0 18.659 18.659 18.659 18.659 100 18.659
RIET.US Hoya Capital High Dividend Yield ETF 20260401 0 9.04 9.04 8.965 8.99 51000 8.9108 down down correct
RIGS.US RiverFront Strategic Income Fund 20260401 0 23 23 22.82 22.8559 2065 22.7575 down down correct
RINF.US ProShares Inflation Expectations ETF 20260401 0 31.79 31.86 31.79 31.845 3817 31.845 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260401 0 28.47 28.825 28.47 28.68 5700 28.68 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260401 0 36.52 36.52 36.19 36.21 60700 36.031 down down correct
RLY.US SSGA Active Trust 20260401 0 36.23 36.23 35.94 36.1 970600 36.1 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260401 0 31.08 31.33 30.91 31.05 31800 31.05 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260401 0 70 70.88 69.82 70.14 113000 70.14 up up correct
RODM.US Lattice Strategies Trust 20260401 0 39.62 39.9899 39.62 39.82 66504 39.82 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260401 0 101.07 103.58 101.07 102.36 30800 102.36 up up correct
ROM.US ProShares Trust 20260401 0 80 82.08 79.46 80.82 62100 80.82 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260401 0 48.66 49.05 48.618 48.684 1500 48.684 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260401 0 59.37 59.75 59.37 59.52 49815 59.52 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260401 0 22.332 22.425 22.29 22.39 11800 22.39 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260401 0 47.37 48.36 47.37 47.84 775300 47.84 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260401 0 107.18 107.71 106.52 107.1 299000 107.1 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260401 0 192.54 193.47 192.18 192.54 17589200 192.54
RSPE.US Invesco Exchange 20260401 0 29.505 29.73 29.505 29.59 6000 29.59 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260401 0 38.9 39.18 38.84 38.99 50699 38.99 up up correct
RVNU.US DBX ETF Trust 20260401 0 24.7 24.7 24.59 24.645 53474 24.5706 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260401 0 50.59 51.02 50.49 50.54 66800 50.54 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260401 0 128.74 129.89 128.74 129.43 16900 129.43 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260401 0 115.19 115.63 114.98 115.24 197500 115.24 up up correct
RWM.US ProShares Short Russell2000 20260401 0 16.1 16.16 15.94 16.13 28731400 16.13 up up correct
RWO.US SPDR Index Shares Funds 20260401 0 46.1 46.5 46.03 46.27 162700 46.27 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260401 0 101.11 101.94 100.96 101.57 314800 101.57 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260401 0 27.17 27.29 26.84 27.07 84800 27.07 down down correct
RXD.US ProShares UltraShort Health Care 20260401 0 10.1 10.1 9.81 9.94 9400 9.94 down down correct
RXI.US iShares Trust 20260401 0 187.31 189.01 187.31 187.87 5400 187.87 up up correct
RXL.US ProShares Ultra Health Care 20260401 0 46.08 47.09 46.08 46.65 3500 46.65 up up correct
RYJ.US Invesco Raymond James SB 20260401 0 73.18 73.64 73.18 73.3046 649 73.3046 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260401 0 57.85 58.18 57.62 57.62 2200 57.62 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260401 0 124.86 125.81 124.5 124.5 3400 124.5 down down correct
SAA.US ProShares Trust 20260401 0 27.09 27.68 27.09 27.3 1300 27.3 up up correct
SAEF.US Schwab Strategic Trust 20260401 0 27.8 27.975 27.733 27.733 2300 27.733 down down correct
SBB.US ProShares Short SmallCap600 20260401 0 13.07 13.16 13.01 13.16 12600 13.16 up up correct
SBIO.US ALPS ETF Trust 20260401 0 52.64 53.64 52.6 52.86 39800 52.86 up up correct
SCC.US ProShares UltraShort Consumer Services 20260401 0 16.89 16.96 16.5601 16.8 28086 16.8 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260401 0 48.891 48.891 48.891 48.891 100 48.891
SCHA.US Schwab U.S. Small 20260401 0 29.32 29.64 29.3 29.35 2807600 29.35 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260401 0 25.25 25.44 25.22 25.3 13231500 25.3 up down incorrect
SCHC.US Schwab Strategic Trust 20260401 0 47.55 47.84 47.27 47.41 1681800 47.41 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260401 0 30.56 30.71 30.37 30.51 31995000 30.51 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260401 0 32.99 33.28 32.97 33.04 2450900 33.04 up down incorrect
SCHF.US Schwab Strategic Trust 20260401 0 25.12 25.33 25.04 25.14 14024700 25.14 up down incorrect
SCHG.US Schwab Strategic Trust 20260401 0 29.37 29.6 29.21 29.41 19050100 29.41 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20260401 0 21.5 21.68 21.46 21.58 13790900 21.58 up down incorrect
SCHI.US Schwab 5 20260401 0 22.59 22.6499 22.5701 22.6 3871133 22.5057 up up correct
SCHJ.US Schwab 1 20260401 0 24.63 24.66 24.63 24.64 165400 24.5483 up up correct
SCHK.US Schwab 1000 ETF 20260401 0 31.5 31.738 31.47 31.56 2208700 31.56 up up correct
SCHM.US Schwab U.S. Mid 20260401 0 31.18 31.5 31.18 31.25 2438000 31.25 up up correct
SCHO.US Schwab Short 20260401 0 24.2 24.21 24.19 24.2 4984039 24.1251
SCHP.US Schwab U.S. TIPS ETF 20260401 0 26.57 26.61 26.55 26.56 3091093 26.4653 down down correct
SCHQ.US Schwab Long 20260401 0 31.29 31.425 31.27 31.29 518389 31.1724
SCHR.US Schwab Strategic Trust 20260401 0 24.81 24.8599 24.8 24.81 6175039 24.7305
SCHV.US Schwab Strategic Trust 20260401 0 30.56 30.75 30.56 30.62 7141400 30.62 up up correct
SCHX.US Schwab U.S. Large 20260401 0 25.78 25.97 25.74 25.84 29899300 25.84 up up correct
SCHY.US Schwab Strategic Trust 20260401 0 31.75 31.87 31.59 31.74 621000 31.74 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260401 0 23.15 23.2 23.14 23.16 2424488 23.0814 up up correct
SCJ.US iShares MSCI Japan Small 20260401 0 99.76 100.18 99.24 99.53 56300 99.53 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260401 0 8.66 8.85 8.63 8.79 49315900 8.79 up up correct
SCRD.US SCRD 20260401 0 41.2 41.23 41.185 41.185 250 41.002 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260401 0 27.02 27.115 26.87 27.03 163058 27.03 up up correct
SDD.US ProShares UltraShort SmallCap600 20260401 0 11.37 11.39 11.24 11.39 3200 11.39 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260401 0 32.4451 32.53 32.37 32.3702 36258 32.2276 down down correct
SDIV.US Global X SuperDividend ETF 20260401 0 25.265 25.335 25.135 25.17 450400 24.9806 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260401 0 64.94 65.08 64.7 64.87 28800 64.87 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260401 0 34.54 34.89 34.12 34.65 6945100 34.65 up up correct
SDP.US ProShares UltraShort Utilities 20260401 0 10.51 10.64 10.47 10.56 34400 10.56 up up correct
SDS.US ProShares UltraShort S&P500 20260401 0 74.42 74.62 73.35 74.11 4244700 74.11 down down correct
SDY.US SPDR S&P Dividend ETF 20260401 0 145.8 146.43 145.7 145.84 356100 145.84 up up correct
SEF.US ProShares Short Financials 20260401 0 33.76 34.18 33.73 34.03 34220 34.03 up up correct
SEIX.US Virtus ETF Trust II 20260401 0 23.06 23.07 23.03 23.05 158700 22.916 down down correct
SENT.US AdvisorShares Trust 20260401 0 0.7 0.72 0.7 0.715 1018500 0.715 up up correct
SFY.US Tidal ETF Trust 20260401 0 125.73 126.8 125.63 126.03 21000 126.03 up up correct
SFYF.US SoFi Social 50 ETF 20260401 0 51.53 51.78 51.51 51.51 1700 51.51 down down correct
SGDJ.US Sprott Funds Trust 20260401 0 87.83 91.958 87.83 89.95 83400 89.95 up up correct
SGDM.US Sprott Gold Miners ETF 20260401 0 77.43 80.51 77.335 79.12 103200 79.12 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260401 0 45.11 45.64 44.99 45.4 6433800 45.4 up up correct
SGOV.US iShares Trust 20260401 0 100.39 100.39 100.38 100.39 41267300 100.39
SH.US ProShares Short S&P500 20260401 0 37.71 37.76 37.44 37.63 21608700 37.63 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260401 0 128.89 129.5 128.89 128.97 2200 128.97 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260401 0 47.81 47.825 47.765 47.78 243164 47.6734 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260401 0 46.43 46.553 46.42 46.553 2100 46.553 up up correct
SHYG.US iShares Trust 20260401 0 42.11 42.16 42.08 42.12 1709062 41.8772 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260401 0 44.2 44.26 44.18 44.22 25447 43.9721 up up correct
SIFI.US Harbor Scientific Alpha Income 20260401 0 43.1887 43.1887 43.1887 43.1887 25 43.0183
SIHY.US Harbor ETF Trust 20260401 0 44.93 44.93 44.615 44.66 6600 44.4498 down down correct
SIJ.US ProShares UltraShort Industrials 20260401 0 10.06 10.1165 9.87 9.9745 38401 9.9745 down down correct
SIL.US Global X Silver Miners ETF 20260401 0 92.23 95.32 91.15 93.26 3054600 93.26 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260401 0 30.68 31.63 30.12 30.81 6608863 30.81 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260401 0 42.333 42.333 42.333 42.333 100 42.333
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260401 0 71.34 72.37 70.8 71.57 2151000 71.57 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260401 0 52.02 52.17 52.02 52.087 7000 51.9618 up up correct
SIXH.US 6 Meridian Hedged Equity 20260401 0 42.41 42.48 42.25 42.41 3600 42.3164
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260401 0 37.811 37.811 37.811 37.811 200 37.7649
SIXS.US 6 Meridian Small Cap Equity ETF 20260401 0 52.16 52.179 52.16 52.179 200 52.1362 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260401 0 159.78 160.59 159.78 159.81 3400 159.81 up up correct
SJB.US ProShares Trust 20260401 0 15.47 15.5 15.45 15.48 465100 15.48 up up correct
SJNK.US SPDR Series Trust 20260401 0 24.87 24.89 24.84 24.88 8245630 24.7385 up up correct
SKF.US ProShares UltraShort Financials 20260401 0 30.29 30.99 30.22 30.82 91500 30.82 up up correct
SLV.US iShares Silver Trust 20260401 0 67.96 68.91 67.38 68.14 38360700 68.14 up up correct
SLX.US VanEck Vectors Steel ETF 20260401 0 92.98 93.99 92.98 93.22 22700 93.22 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260401 0 97.38 98.55 97.38 97.52 181700 97.52 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260401 0 94.85 95.55 94.64 94.69 336100 94.69 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260401 0 11.081 11.14 10.84 11.0592 20852 11.0592 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260401 0 3.6 3.615 3.58 3.59 14126 3.5217 down down correct
SMLF.US iShares MSCI USA Small 20260401 0 76.02 76.72 75.95 76.04 189981 76.04 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260401 0 19.18 19.18 19.072 19.072 5300 19.072 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260401 0 137.48 138.91 137.48 138.01 6400 138.01 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260401 0 50.32 50.39 50.32 50.36 115896 50.2403 up up correct
SMN.US ProShares Trust 20260401 0 10.4 10.48 10.37 10.48 150664 10.48 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260401 0 139.46 139.69 138.54 139.09 1700 139.09 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260401 0 59.91 60.365 59.84 60.03 484541 60.03 up up correct
SOXL.US Direxion Shares ETF Trust 20260401 0 50.04 54.09 49.62 52.26 121955600 52.26 up up correct
SOXS.US Direxion Shares ETF Trust 20260401 0 38.07 38.49 34.7801 36.26 65787066 35.93 down down correct
SOYB.US Teucrium Soybean 20260401 0 24.25 24.39 24.16 24.34 100160 24.34 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260401 0 25.54 25.59 25.5 25.55 14831950 25.4636 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260401 0 28.9 28.99 28.9 28.93 1270500 28.8078 up up correct
SPCX.US Collaborative Investment Series Trust 20260401 0 21.95 21.95 21.925 21.925 1552 21.925 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260401 0 36.51 36.7 36.5 36.585 47700 36.585 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260401 0 9.88 9.9 9.81 9.86 90516000 9.86 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260401 0 37.22 37.2401 36.95 37.0146 8508 36.9163 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260401 0 46.31 46.74 46.2 46.41 9600600 46.41 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260401 0 46.98 47.4 46.9 47.07 4111500 47.07 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260401 0 51.9 52.31 51.79 52.01 52600 52.01 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260401 0 8.98 8.98 8.86 8.86 29166 8.813 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260401 0 76.48 76.9 76.21 76.42 344800 76.42 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260401 0 108.26 108.93 107.62 108 104300 108 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260401 0 117.19 118.34 116.79 117.18 573300 117.18 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260401 0 49.43 49.595 49.11 49.43 1055631 49.2245
SPHQ.US Invesco S&P 500 Quality ETF 20260401 0 75.62 76.31 75.61 75.86 2006600 75.86 up up correct
SPHY.US SPDR Series Trust 20260401 0 23.23 23.26 23.2 23.24 6911800 23.1052 up up correct
SPIB.US SPDR Series Trust 20260401 0 33.4 33.46 33.4 33.44 12097060 33.3164 up up correct
SPIP.US SPDR Series Trust 20260401 0 25.88 25.95 25.88 25.89 843300 25.7424 up up correct
SPLB.US SPDR Series Trust 20260401 0 22.13 22.275 22.125 22.16 5317262 22.0588 up up correct
SPLV.US Invesco Exchange 20260401 0 73.035 73.49 72.92 73.33 4898827 73.1958 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260401 0 22.34 22.38 22.31 22.33 894300 22.26 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260401 0 59.58 60.12 59.525 59.69 4579291 59.69 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260401 0 113.2 115.38 113.2 114.5 1731336 114.5 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260401 0 15.51 15.79 15.38 15.6 1039000 15.6 up down incorrect
SPRE.US Tidal ETF Trust 20260401 0 19.7 19.87 19.667 19.81 57700 19.7473 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260401 0 29.97 30 29.97 29.98 4146500 29.8733 up down incorrect
SPSK.US Tidal ETF Trust 20260401 0 17.9 17.93 17.89 17.9 91500 17.8485
SPSM.US SPDR Series Trust 20260401 0 48.62 49.07 48.57 48.64 2997100 48.64 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260401 0 28.55 28.5999 28.5301 28.54 3927817 28.4497 down up incorrect
SPTL.US SPDR Series Trust 20260401 0 26.17 26.29 26.155 26.17 7244406 26.0793
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260401 0 79.53 80.09 79.42 79.66 1056369 79.66 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260401 0 29.09 29.1 29.07 29.09 11741140 28.9983
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260401 0 44.59 44.9 44.59 44.67 3000 44.2254 up up correct
SPUS.US Tidal ETF Trust 20260401 0 48.46 48.865 48.4 48.64 1036000 48.6162 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260401 0 167.31 169.4 166.73 167.7201 21571 167.7201 up up correct
SPVM.US Invesco Exchange 20260401 0 69.09 69.25 68.98 69.09 188012 69.09
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260401 0 59.84 60.085 59.8 59.896 6352 59.896 up up correct
SPXE.US ProShares S&P 500 ex 20260401 0 70.182 70.182 70.182 70.182 100 70.182
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260401 0 187.96 191.91 187.25 189.14 3446000 189.14 up down incorrect
SPXN.US ProShares S&P 500 ex 20260401 0 71.45 71.73 71.43 71.551 12400 71.551 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260401 0 39.79 39.96 38.925 39.54 22491119 39.54 down up incorrect
SPXT.US ProShares S&P 500 ex 20260401 0 101.9399 102.5499 101.875 101.9853 8779 101.9853 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20260401 0 55.79 56.02 54.57 55.43 10070700 55.43 down up incorrect
SPXV.US ProShares S&P 500 ex 20260401 0 71.56 71.576 71.56 71.576 5700 71.576 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20260401 0 653.9 658.52 653 655.24 97841500 655.24 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260401 0 39.77 39.82 39.702 39.744 4600 39.744 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260401 0 45.46 45.58 45.18 45.35 2214000 45.35 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260401 0 98.81 99.93 98.59 99.2 6298600 99.2 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260401 0 56.68 56.81 56.56 56.65 3878600 56.65 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260401 0 53.4 53.772 53.29 53.5 48894 53.5 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260401 0 39.93 40.01 39.87 39.97 4507228 39.7502 up up correct
SRS.US ProShares Trust 20260401 0 47.48 47.48 47.06 47.35 6500 47.35 down down correct
SRTY.US ProShares Trust 20260401 0 38.8 39.15 37.59 38.96 1473200 38.96 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260401 0 31.59 31.79 31.465 31.48 26276 31.48 down down correct
SSG.US ProShares UltraShort Semiconductors 20260401 0 29.35 29.5799 28.24 28.8 161474 28.8 down down correct
SSO.US ProShares Ultra S&P500 20260401 0 52.45 53.19 52.31 52.65 5837500 52.65 up up correct
SSPY.US Syntax ETF Trust 20260401 0 88.66 88.66 88.618 88.618 2100 88.618 down down correct
STIP.US iShares 0 20260401 0 103.12 103.1599 103.0799 103.12 1481533 102.5595
STNC.US Stance Equity ESG Large Cap Core ETF 20260401 0 34.37 34.394 34.37 34.394 500 34.394 up up correct
STPZ.US PIMCO 1 20260401 0 53.94 54 53.94 53.97 79545 53.5544 up up correct
SUB.US iShares Short 20260401 0 106.4 106.4 106.3097 106.38 687192 106.1495 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260401 0 132.92 133.86 132.73 133.17 46500 133.17 up up correct
SVOL.US Simplify Volatility Premium ETF 20260401 0 15.45 15.49 15.36 15.39 264300 15.1213 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260401 0 31.08 31.195 31.03 31.1134 11808 31.1134 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260401 0 30.069 30.069 30.069 30.069 100 30.069
SZK.US ProShares UltraShort Consumer Goods 20260401 0 11.74 11.74 11.49 11.55 13500 11.55 down down correct
SZNE.US Pacer Funds Trust 20260401 0 35.988 35.988 35.988 35.988 100 35.988
TAAG.US Trend Aggregation Growth ETF 20260401 0 0.0101 0.0101 0.0101 0.0101 0 0.0101
TAGG.US TagLikeMe Corp 20260401 0 42.61 42.735 42.61 42.645 69296 42.4867 up up correct
TAGS.US Teucrium Commodity Trust 20260401 0 24.86 24.8799 24.62 24.87 105312 24.87 up up correct
TAN.US Invesco Exchange 20260401 0 56.08 57.065 55.99 56.27 1710371 56.27 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260401 0 50.14 50.2 50.13 50.16 63025 49.9924 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20260401 0 24.28 24.29 24.16 24.27 119500 24.27 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260401 0 35.15 35.19 34.8 35.15 846300 35.15
TBUX.US T. Rowe Price Exchange 20260401 0 49.75 49.75 49.74 49.74 202800 49.5631 down up incorrect
TBX.US ProShares Trust 20260401 0 28.08 28.1 28.06 28.1 6400 28.1 up down incorrect
TCHP.US T. Rowe Price Exchange 20260401 0 44.52 44.825 44.265 44.48 227200 44.48 down down correct
TDSA.US Exchange Listed Funds Trust 20260401 0 0.419 0.45 0.419 0.449 6632894 0.449 up up correct
TDSB.US Exchange Listed Funds Trust 20260401 0 24.47 24.47 24.41 24.43 3600 24.43 down down correct
TDSC.US Exchange Listed Funds Trust 20260401 0 26.07 26.09 26.015 26.045 7900 26.045 down down correct
TDTF.US FlexShares iBoxx 5 20260401 0 24.04 24.06 24.02 24.03 91437 23.8896 down down correct
TDTT.US FlexShares Trust 20260401 0 24.17 24.195 24.17 24.175 190707 24.0384 up up correct
TDVG.US T. Rowe Price Exchange 20260401 0 44.75 44.89 44.64 44.73 58200 44.73 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260401 0 55.67 56.3357 55.67 55.94 10035 55.94 up up correct
TECL.US Direxion Shares ETF Trust 20260401 0 88.7 92.53 88.19 90.34 1734900 90.34 up down incorrect
TECS.US Direxion Shares ETF Trust 20260401 0 20.02 20.23 19.19 19.71 3645000 19.71 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260401 0 45.18 45.35 45.165 45.2 8700 45.2 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260401 0 45.23 45.325 45.23 45.3 609876 45.1662 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260401 0 50.49 50.49 50.48 50.49 2208100 50.3364
TGRW.US T. Rowe Price Growth Stock ETF 20260401 0 40.81 41.21 40.73 40.944 33600 40.944 up down incorrect
THD.US iShares MSCI Thailand ETF 20260401 0 68.91 69.52 68.68 68.9 76000 68.9 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260401 0 59.46 60.27 59.35 59.576 17700 59.576 up up correct
TINT.US ProShares Trust 20260401 0 36.261 36.261 36.261 36.261 100 36.261
TINY.US ProShares Trust 20260401 0 60.84 65.45 60.84 62.955 5700 62.955 up up correct
TIP.US iShares TIPS Bond ETF 20260401 0 110.31 110.52 110.28 110.36 3328400 109.8052 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260401 0 19.11 19.13 19.097 19.1 161943 18.9955 down down correct
TIPZ.US PIMCO ETF Trust 20260401 0 52.96 53.045 52.93 52.97 650100 52.4654 up up correct
TLH.US iShares Trust 20260401 0 100.25 100.66 100.2 100.24 2450749 99.8792 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260401 0 95.25 95.98 95.19 95.7 8000 95.7 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260401 0 67.53 67.8 67.42 67.61 1700 67.61 up up correct
TMF.US Direxion Shares ETF Trust 20260401 0 35.95 36.48 35.91 35.96 4128100 35.96 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260401 0 37.45 37.5 36.91 37.45 786600 37.45
TNA.US Direxion Shares ETF Trust 20260401 0 45.21 46.52 44.76 44.98 10101800 44.98 down down correct
TOK.US iShares MSCI Kokusai ETF 20260401 0 134.38 134.49 134.38 134.49 300 134.49 up up correct
TOLZ.US ProShares Trust 20260401 0 60.13 60.13 59.89 60.0206 4867 60.0206 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260401 0 39.57 39.645 39.565 39.58 519948 39.414 up up correct
TOTR.US T. Rowe Price Exchange 20260401 0 40.35 40.35 40.261 40.275 4300 40.1075 down down correct
TPAY.US Managed Portfolio Series 20260401 0 48.21 48.21 48.21 48.21 100 47.7902
TPHD.US Timothy Plan High Dividend Stock ETF 20260401 0 41.23 41.33 41.17 41.29 14100 41.1966 up up correct
TPIF.US Timothy Plan International ETF 20260401 0 36.48 36.66 36.38 36.5 19900 36.2701 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260401 0 29.14 30.04 28.91 29.12 19622 29.12 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260401 0 42.66 43.1 42.66 42.74 24846 42.6941 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260401 0 42.35 42.47 41.5 41.88 441861 41.88 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260401 0 33.36 33.47 33.28 33.301 3700 33.301 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260401 0 41.19 41.485 41.185 41.27 2840400 41.27 up down incorrect
TTT.US ProShares Trust 20260401 0 67.38 67.38 66.59 67.32 21600 67.32 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260401 0 30.48 30.7 29.89 30.59 980600 30.59 up down incorrect
TYD.US Direxion Daily 7 20260401 0 24.52 24.64 24.37 24.47 53000 24.47 down up incorrect
TYO.US Direxion Daily 7 20260401 0 13.53 13.68 13.53 13.67 12825 13.67 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260401 0 6.86 6.93 6.65 6.89 130928700 6.89 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260401 0 21.63 22 21.55 21.61 30000 21.61 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260401 0 37.15 37.48 36.8 36.83 8100 36.83 down down correct
UBT.US ProShares Trust 20260401 0 16.3 16.46 16.28 16.32 107392 16.32 up up correct
UCC.US ProShares Trust 20260401 0 42.79 43.451 42.79 43.1174 1667 43.1174 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260401 0 32.97 32.97 32.97 32.97 100 32.97
UCO.US ProShares Ultra Bloomberg Crude Oil 20260401 0 37.69 37.86 36.82 37.2 10174700 37.2 down down correct
UCON.US First Trust Exchange 20260401 0 24.78 24.85 24.78 24.79 924940 24.7011 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260401 0 18.08 18.11 18.05 18.05 101000 18.05 down down correct
UDOW.US ProShares Trust 20260401 0 51.09 51.68 50.6 50.93 4517400 50.93 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260401 0 57.5 57.77 57.39 57.494 6400 57.494 down down correct
UGA.US United States Gasoline Fund LP 20260401 0 100.45 100.95 99.04 99.5 362500 99.5 down down correct
UGE.US ProShares Ultra Consumer Goods 20260401 0 18.08 18.33 17.94 18.2 47187 18.2 up up correct
UGL.US ProShares Trust II 20260401 0 62.75 64.24 62.46 63.49 3755300 63.49 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260401 0 46.97 47.0599 46.97 46.995 1408803 46.8165 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260401 0 69.31 69.715 69.08 69.3437 1120 68.9654 up up correct
UJB.US ProShares Ultra High Yield 20260401 0 76.85 76.85 76.85 76.85 100 76.85
ULE.US ProShares Trust II 20260401 0 12.8 12.83 12.75 12.76 9600 12.76 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260401 0 40.36 40.41 40.36 40.38 856299 40.2472 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260401 0 96.38 96.38 96.22 96.252 867 96.0834 down down correct
UMDD.US ProShares UltraPro MidCap400 20260401 0 26.7 27.355 26.6999 26.839 9526 26.839 up up correct
UMI.US USCF Midstream Energy Income Fund 20260401 0 58.02 58.1 56.88 57.52 78900 57.4886 down down correct
UNG.US United States Natural Gas Fund LP 20260401 0 11.55 11.57 11.31 11.42 7065600 11.42 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260401 0 6.82 6.82 6.715 6.78 91873 6.78 down down correct
UPRO.US ProShares UltraPro S&P500 20260401 0 98.58 100.66 98.21 99.17 3922600 99.17 up up correct
UPV.US ProShares Ultra FTSE Europe 20260401 0 88.07 88.83 87.71 88.24 4700 88.24 up up correct
UPW.US ProShares Ultra Utilities 20260401 0 24.57 25.13 24.57 25.0954 27061 25.0954 up up correct
URA.US Global X Funds 20260401 0 49.53 50.83 49.06 49.26 4066300 49.26 down down correct
URE.US ProShares Ultra Real Estate 20260401 0 59.95 60.1 59.95 60.06 1100 60.06 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260401 0 64.26 66.2 63.73 63.87 840700 63.87 down down correct
URTH.US iShares MSCI World ETF 20260401 0 181.58 182.76 181.23 181.81 1562928 181.81 up up correct
URTY.US ProShares Trust 20260401 0 52.73 54.3 52.29 52.53 915300 52.53 down down correct
USAI.US Pacer American Energy Independence ETF 20260401 0 46.52 46.52 45.61 45.979 36742 45.8146 down down correct
USCI.US United States Commodity Index Funds Trust 20260401 0 94.65 94.94 94.07 94.88 23900 94.88 up up correct
USD.US ProShares Ultra Semiconductors 20260401 0 49.14 50.78 48.68 49.88 1019496 49.88 up up correct
USDU.US WisdomTree Trust 20260401 0 26.22 26.3 26.2 26.28 2933400 26.28 up up correct
USFR.US WisdomTree Trust 20260401 0 50.34 50.35 50.34 50.34 7780918 50.1837
USL.US United States 12 Month Oil Fund LP 20260401 0 47.02 47.11 46.47 46.91 89400 46.91 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260401 0 40.304 40.304 40.304 40.304 500 40.304
USO.US United States Oil Fund LP 20260401 0 124.86 125.73 122.48 124.09 45287000 124.09 down down correct
USRT.US iShares Core U.S. REIT ETF 20260401 0 59.33 59.78 59.2 59.54 1047900 59.54 up up correct
USSG.US DBX ETF Trust 20260401 0 59.98 60.54 59.98 60.19 24700 60.19 up up correct
UST.US ProShares Ultra 7 20260401 0 42.91 43.01 42.84 42.89 18500 42.89 down down correct
USTB.US VictoryShares USAA Core Short 20260401 0 50.59 50.6298 50.57 50.61 253906 50.4094 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260401 0 95.24 95.9 95.17 95.17 67487 94.9706 down down correct
UTES.US ETFis Series Trust I 20260401 0 80.16 81.06 80 80.66 154479 80.66 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260401 0 48.44 50 48.44 49.52 65867 49.52 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260401 0 27.67 27.74 27.63 27.73 4154600 27.73 up up correct
UWM.US ProShares Ultra Russell2000 20260401 0 47.42 48.36 47.13 47.29 404000 47.29 down down correct
UXI.US ProShares Ultra Industrials 20260401 0 51.75 51.9799 51.1282 51.1282 2392 51.1282 down down correct
UYG.US ProShares Ultra Financials 20260401 0 74.51 74.51 72.69 73.4 10300 73.4 down down correct
UYM.US ProShares Ultra Basic Materials 20260401 0 29.76 29.9 29.64 29.82 4500 29.82 up up correct
VALQ.US American Century ETF Trust 20260401 0 65.03 65.08 64.79 64.86 21440 64.86 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260401 0 227.59 229.38 226.96 228.39 121700 228.39 up up correct
VB.US Vanguard Small 20260401 0 263.59 265.71 263.27 263.41 926300 263.41 down down correct
VBK.US Vanguard Small 20260401 0 305.59 308.55 304.52 304.82 337100 304.82 down down correct
VBND.US ETF Series Solutions 20260401 0 43.455 43.53 43.42 43.47 21899 43.3036 up up correct
VBR.US Vanguard Small 20260401 0 218.03 219.47 217.85 218.14 359800 218.14 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260401 0 13.763 13.8 13.53 13.655 8324 13.655 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260401 0 29.5 29.5 28.249 28.249 1900 28.249 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260401 0 361.86 364.33 358.8 361.9 62600 361.9 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260401 0 224.03 224.55 222 223.73 269800 223.73 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260401 0 168.82 171.46 165.22 166.8 3301500 166.8 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260401 0 64.97 65.59 64.8 65.14 22523000 65.14 up up correct
VEGA.US AdvisorShares Trust 20260401 0 48.59 48.74 48.49 48.49 6090 48.49 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260401 0 45.5 45.799 45.195 45.61 113340 45.61 up up correct
VEGN.US US Vegan Climate ETF 20260401 0 57.17 57.59 57.12 57.27 5200 57.27 up up correct
VEU.US Vanguard FTSE All 20260401 0 75.98 76.59 75.76 76.09 5320800 76.09 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260401 0 121.95 121.97 120.27 120.84 818300 120.84 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260401 0 83.56 84.07 83.15 83.62 5892100 83.62 up down incorrect
VGT.US Vanguard World Fund 20260401 0 704.68 712.4073 702.5975 706.65 4288168 88.3313 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260401 0 274.1 276.37 273.36 274.5 353000 274.5 up down incorrect
VIDI.US ETF Series Solutions 20260401 0 36.52 36.78 36.31 36.41 23600 36.41 down up incorrect
VIG.US Vanguard Specialized Funds 20260401 0 215.73 216.67 215.3 215.68 2038500 215.68 down up incorrect
VIOG.US Vanguard S&P Small 20260401 0 125.32 126.75 125.32 125.51 15200 125.51 up up correct
VIOO.US Vanguard Admiral Funds 20260401 0 115.56 116.54 115.4 115.44 131500 115.44 down down correct
VIOV.US Vanguard S&P Small 20260401 0 102.13 102.67 101.73 101.82 42995 101.82 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260401 0 315.68 320.27 315.56 317.4 89800 317.4 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260401 0 215.36 216.91 215.36 216.3 8482 216.3 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260401 0 48.88 48.88 48.85 48.85 464991 48.6632 down down correct
VNQ.US Vanguard Specialized Funds 20260401 0 88.7 89.36 88.55 89.02 4412000 89.02 up up correct
VNSE.US Natixis ETF Trust II 20260401 0 36.684 36.684 36.684 36.684 100 36.68
VO.US Vanguard Mid 20260401 0 288.68 290.3796 288.1388 289 3064304 72.25 up up correct
VOE.US Vanguard Mid 20260401 0 184.55 185.19 184.18 184.65 701400 184.65 up up correct
VOO.US Vanguard S&P 500 ETF 20260401 0 601.06 605.35 600.27 602.3 11332500 602.3 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260401 0 411.5708 416.2108 410.7408 413.0108 2171264 68.8351 up up correct
VOOV.US Vanguard Admiral Funds 20260401 0 204.26 204.72 203.87 204.19 133300 204.19 down down correct
VOT.US Vanguard Mid 20260401 0 259.46 262.37 258.85 260.55 287300 260.55 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260401 0 181.08 183.03 180.8 181.43 214500 181.43 up up correct
VPC.US ETFis Series Trust I 20260401 0 15.04 15.1 14.98 15.03 8300 15.03 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260401 0 99.72 100.84 99.36 99.78 1576200 99.78 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260401 0 197.75 199.76 197.61 198.97 320500 198.97 up up correct
VRAI.US Virtus Real Asset Income ETF 20260401 0 26.89 26.89 26.839 26.839 600 26.839 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260401 0 24.01 24.0899 24.01 24.08 495147 23.99 up up correct
VSLU.US ETF Opportunities Trust 20260401 0 41.947 42.7 41.947 42.7 73100 42.7 up up correct
VSS.US Vanguard FTSE All 20260401 0 147.62 149.14 147.46 148.01 433700 148.01 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260401 0 139.34 140.49 139.23 139.69 3990700 139.69 up up correct
VTEB.US Vanguard Tax 20260401 0 49.93 49.95 49.86 49.91 8412462 49.7688 down down correct
VTI.US Vanguard Index Funds 20260401 0 322.91 325.09 322.28 323.24 5540501 323.24 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260401 0 196.68 197.42 196.44 196.67 6731300 196.67 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260401 0 440.43 444.68 438.88 441.56 14051276 73.5935 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20260401 0 63.33 63.87 63.3 63.35 18500 63.35 up down incorrect
VV.US Vanguard Large 20260401 0 300.35 302.58 300.01 301 506000 301 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260401 0 54.21 54.62 54.09 54.21 20099400 54.21
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260401 0 207.48 209.1 206.81 207.23 577500 207.23 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260401 0 148.47 148.69 147.73 147.95 2067000 147.95 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260401 0 36.78 37.71 36.17 37.14 53000 37.14 up up correct
WBIF.US Absolute Shares Trust 20260401 0 31.393 31.393 31.393 31.393 300 31.393
WBIG.US WBI BullBear Yield 3000 ETF 20260401 0 23.54 23.655 23.54 23.597 329 23.5924 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260401 0 33.89 33.89 33.89 33.89 400 33.89
WBIY.US WBI Power Factor High Dividend ETF 20260401 0 33.715 33.729 33.7 33.729 1000 33.729 up down incorrect
WDIV.US SPDR Index Shares Funds 20260401 0 77.41 77.71 77.23 77.39 10100 77.39 down up incorrect
WEAT.US Teucrium Wheat 20260401 0 23.12 23.14 22.72 22.83 1573800 22.83 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260401 0 17.3 17.755 16.66 17.24 454300 17.24 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260401 0 28.25 29.25 27.57 28.39 75500 28.39 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260401 0 39.56 39.79 39.29 39.75 158659 39.4481 up up correct
WLTH.US WLTH 20260401 0 9.35 9.63 9.18 9.44 1091800 9.44 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260401 0 39.66 39.71 39.66 39.71 900 39.71 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260401 0 39.69 40.85 39.69 39.85 28400 39.85 up up correct
WWJD.US Inspire International ESG ETF 20260401 0 37.685 37.87 37.51 37.66 58800 37.66 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260401 0 258.09 263.48 258.09 259.95 198100 259.95 up up correct
XBI.US SPDR S&P Biotech ETF 20260401 0 128.79 131.45 128.03 128.55 20031500 128.55 down down correct
XCEM.US Columbia EM Core ex 20260401 0 41.08 41.62 41.02 41.19 269700 41.19 up up correct
XCLR.US Global X S&P 500® Collar 95 20260401 0 25.669 25.669 25.651 25.651 500 25.651 down down correct
XDIV.US Metaurus Equity Component Trust 20260401 0 26.68 26.81 26.605 26.65 43800 26.65 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260401 0 115.32 116.6 113.07 113.78 310700 113.78 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260401 0 99.14 100.22 98.24 99.21 2147500 99.21 up up correct
XHE.US SPDR Series Trust 20260401 0 78.56 79.36 78.27 78.6 2700 78.6 up up correct
XHS.US SPDR Series Trust 20260401 0 100.54 100.54 100.54 100.54 600 100.54
XITK.US SPDR Series Trust 20260401 0 147.23 148.5 146.3 146.3 4900 146.3 down down correct
XLB.US Materials Select Sector SPDR Fund 20260401 0 50.34 50.66 50.17 50.46 19966800 50.46 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260401 0 111.25 111.875 110.705 111.24 9856900 111.24 down down correct
XLE.US The Select Sector SPDR Trust 20260401 0 59.72 60.62 58.355 58.97 96652895 58.97 down down correct
XLF.US Financial Select Sector SPDR Fund 20260401 0 49.8 49.85 49.14 49.44 61558300 49.44 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260401 0 54.89 55.2 54.74 54.93 3877700 54.93 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260401 0 163.49 165.77 163.27 164.43 17035300 164.43 up up correct
XLK.US Technology Select Sector SPDR Fund 20260401 0 134.12 136.05 133.76 134.91 17050100 134.91 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260401 0 81.72 81.87 80.92 81.46 29643400 81.46 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260401 0 40.87 41.125 40.75 40.95 11565600 40.95 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260401 0 58.08 58.58 58.08 58.24 81900 58.24 up down incorrect
XLU.US The Select Sector SPDR Trust 20260401 0 45.78 46.28 45.7 46.11 31185100 46.11 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20260401 0 147.22 148.76 146.95 147.73 16899200 147.73 up up correct
XLY.US The Select Sector SPDR Trust 20260401 0 109.69 110.5 108.735 109.8 14467612 109.8 up up correct
XME.US SPDR Series Trust 20260401 0 109.72 111.81 109.53 109.9 2595300 109.9 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260401 0 103.9 105.28 103.9 104.41 228700 104.41 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260401 0 63.02 63.41 62.96 63.07 21200 63.07 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260401 0 146.93 149.07 146.93 147.7 304100 147.7 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260401 0 65.41 65.7 65.41 65.48 20600 65.48 up up correct
XNTK.US SPDR NYSE Technology ETF 20260401 0 258.23 262.44 258.09 259.78 30200 259.78 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260401 0 177.4 180.48 173.06 174.85 7667900 174.85 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260401 0 55.01 55.1009 55.01 55.1009 225 55.1009 up up correct
XPH.US SPDR Series Trust 20260401 0 54.51 55.31 54.47 54.72 24300 54.72 up up correct
XPND.US First Trust Exchange 20260401 0 33.03 33.33 33 33.096 1900 33.096 up up correct
XPP.US ProShares Ultra FTSE China 50 20260401 0 21.97 22.1192 21.8905 21.9 7147 21.9 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260401 0 16.95 17 16.935 16.97 3200 16.7865 up up correct
XRT.US SPDR S&P Retail ETF 20260401 0 80.77 81.3 80.42 80.6 6807100 80.6 down down correct
XSD.US SPDR Series Trust 20260401 0 330.47 336.96 330.47 332.18 21100 332.18 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260401 0 47.36 47.6 47.33 47.41 15600 47.41 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260401 0 76.86 77.83 76.86 76.96 332400 76.96 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260401 0 40.34 40.8409 40.29 40.36 267574 40.36 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260401 0 60.52 61.17 60.52 60.62 24000 60.62 up up correct
XSW.US SPDR S&P Software & Services ETF 20260401 0 143.82 144.38 140.66 142.75 71600 142.75 down down correct
XTL.US SPDR Series Trust 20260401 0 191.15 194.15 190.32 190.7 243700 190.7 down down correct
XTN.US SPDR S&P Transportation ETF 20260401 0 94.29 95.84 94.04 94.99 57500 94.99 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260401 0 22.6 22.6 22.573 22.573 100 22.573 down down correct
XYLD.US Global X Funds 20260401 0 39.29 39.42 39.23 39.31 689000 38.9665 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260401 0 26.41 26.57 26.41 26.51 16600 26.3965 up up correct
YANG.US Direxion Shares ETF Trust 20260401 0 29.88 30.1 29.38 29.92 1035900 29.92 up up correct
YCL.US ProShares Ultra Yen 20260401 0 18.4 18.4154 18.31 18.31 28679 18.31 down down correct
YCS.US ProShares UltraShort Yen 20260401 0 52.96 53.19 52.88 53.12 13200 53.12 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260401 0 32 32.59 31.77 31.95 3105200 31.95 down down correct
YLD.US Principal Exchange 20260401 0 18.8 18.87 18.8 18.83 232859 18.7176 up up correct
YOLO.US AdvisorShares Trust 20260401 0 2.64 2.719 2.64 2.67 35400 2.67 up up correct
YXI.US ProShares Short FTSE China 50 20260401 0 21.86 21.86 21.44 21.86 1500 21.86
YYY.US Amplify ETF Trust 20260401 0 11.09 11.0999 11.02 11.05 564486 10.935 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260401 0 21.29 21.43 21.28 21.375 15500 21.375 up up correct
ZIG.US ETF Series Solutions 20260401 0 38.97 38.973 38.97 38.973 600 38.973 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260401 0 63.16 63.78 63.15 63.23 580800 63.23 up up correct
ZSL.US ProShares Trust II 20260401 0 22.69 23.06 22.07 22.58 5821100 22.58 down down correct
ZZZ.US TEST TICKER FOR UTP 20260401 0 26.83 27.15 26.83 26.9308 1741 26.9308 up up correct

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