CollectAI

close-nyse_etfs

2026/04/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260406 0 24.88 24.89 24.86 24.89 5200 24.7889 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260406 0 46.06 46.32 45.82 45.93 1484600 45.93 down down correct
ABEQ.US Absolute Core Strategy ETF 20260406 0 37.8 37.88 37.79 37.862 12800 37.862 up up correct
ACES.US ALPS Clean Energy ETF 20260406 0 33.35 33.685 32.96 33.21 140560 33.21 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260406 0 40.09 40.268 40.09 40.268 300 40.268 up down incorrect
ACVF.US ETF Opportunities Trust 20260406 0 48 48.21 48 48.1953 7099 48.1953 up down incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260406 0 17.53 17.607 17.521 17.56 14900 17.56 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20260406 0 26.12 26.5 26 26.02 23067 26.02 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260406 0 38.96 39.15 38.93 39.14 61343 39.14 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260406 0 36.08 36.13 35.8639 36.13 28902 36.13 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260406 0 33.43 33.52 33.2 33.45 6900 33.45 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260406 0 99 99.17 99 99.05 14350280 98.7202 up up correct
AGGY.US WisdomTree Trust 20260406 0 43.52 43.6195 43.52 43.56 46744 43.4011 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260406 0 27.365 27.365 26.8 26.88 60400 26.88 down down correct
AGQ.US ProShares Trust II 20260406 0 111.1 112.5 108.84 111.81 2229300 111.81 up up correct
AGZ.US iShares Agency Bond ETF 20260406 0 109.3 109.4 109.28 109.3937 55736 109.0814 up up correct
AHYB.US American Century ETF Trust 20260406 0 46.15 46.3303 46.15 46.3303 1924 46.077 up up correct
AIEQ.US AI Powered Equity ETF 20260406 0 43.54 43.75 43.54 43.744 4000 43.744 up up correct
ALTL.US Pacer Funds Trust 20260406 0 44.26 44.4085 44.26 44.3886 4558 44.3886 up up correct
AMAX.US Starboard Investment Trust 20260406 0 7.8 7.8 7.72 7.73 21500 7.6547 down down correct
AMLP.US ALPS ETF Trust 20260406 0 52.19 52.54 52.05 52.26 1131500 52.26 up up correct
AMOM.US QRAFT AI 20260406 0 48.16 48.303 48.16 48.303 1300 48.303 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260406 0 21.55 21.611 21.54 21.611 1500 21.611 up up correct
AMZA.US InfraCap MLP ETF 20260406 0 45.46 45.8389 45.1501 45.76 33891 45.4084 up up correct
ANEW.US ProShares Trust 20260406 0 45.8025 45.8025 45.8025 45.8025 6 45.8025
AOA.US iShares Trust 20260406 0 88.73 89.05 88.64 89 111900 89 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260406 0 39.81 39.97 39.81 39.95 145300 39.95 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260406 0 47.16 47.36 47.16 47.34 103600 47.34 up up correct
AOR.US iShares Trust 20260406 0 64.48 64.61 64.38 64.54 312040 64.54 up up correct
ARB.US AltShares Trust 20260406 0 29.16 29.44 29.16 29.44 88300 29.44 up up correct
ARGT.US Global X Funds 20260406 0 94.07 94.07 92.28 92.97 162300 92.97 down down correct
ARKF.US ARK ETF Trust 20260406 0 38.32 38.72 38.08 38.48 58000 38.48 up up correct
ARKK.US ARK ETF Trust 20260406 0 68.75 69.73 68.31 68.8 6687504 68.8 up up correct
ARKW.US ARK Next Generation Internet ETF 20260406 0 122.43 123.73 121.2 122.29 111550 122.29 down down correct
ASEA.US Global X Funds 20260406 0 19.43 19.43 19.29 19.37 20099 19.37 down down correct
ASHR.US DBX ETF Trust 20260406 0 32.4 32.43 32.24 32.32 3345000 32.32 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260406 0 39.55 39.8 39.55 39.7506 2766 39.7506 up up correct
ATFV.US Alger 35 ETF 20260406 0 32.19 32.37 32.0007 32.37 15792 32.37 up up correct
AUSF.US Global X Funds 20260406 0 48.75 49.1 48.64 48.89 69400 48.89 up up correct
AVDE.US American Century ETF Trust 20260406 0 85.95 86.41 85.74 86.22 1163200 86.22 up up correct
AVDV.US American Century ETF Trust 20260406 0 100.83 101.97 100.83 101.71 735900 101.71 up up correct
AVEM.US American Century ETF Trust 20260406 0 81.18 81.72 80.81 81.33 4231800 81.33 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260406 0 60.16 60.53 60 60.23 65000 60.23 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260406 0 41.68 41.68 41.6 41.6 359816 41.4397 down down correct
AVIV.US Avantis International Large Cap 20260406 0 75.65 75.968 75.43 75.89 55700 75.89 up up correct
AVLV.US American Century ETF Trust 20260406 0 80.92 81.5 80.87 81.46 623100 81.46 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260406 0 45.96 46.01 45.92 45.965 3900 45.82 up up correct
AVRE.US AVRE 20260406 0 44.67 44.95 44.67 44.88 45500 44.88 up down incorrect
AVSF.US American Century ETF Trust 20260406 0 46.79 46.835 46.77 46.81 2062800 46.617 up down incorrect
AVUS.US American Century ETF Trust 20260406 0 112.02 112.609 111.947 112.56 463200 112.56 up down incorrect
AVUV.US American Century ETF Trust 20260406 0 111.27 112.185 110.73 112.16 1062500 112.16 up down incorrect
AWAY.US ETFMG Travel Tech ETF 20260406 0 16.14 16.265 16.14 16.265 1417 16.265 up down incorrect
BAB.US Invesco Exchange 20260406 0 26.88 26.89 26.8 26.84 223404 26.7499 down down correct
BAR.US GraniteShares Gold Trust 20260406 0 46 46.22 45.76 45.85 389717 45.85 down down correct
BATT.US Amplify ETF Trust 20260406 0 14.99 15.161 14.84 14.97 44900 14.97 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260406 0 43.12 43.45 42.7001 42.78 8053 42.78 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260406 0 110.07 110.55 109.54 110.55 15889 110.55 up up correct
BBP.US ETFis Series Trust I 20260406 0 84.52 84.64 83.62 83.6967 2232 83.6967 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260406 0 76.19 76.5229 76.19 76.5229 687 76.5229 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260406 0 35.71 35.94 35.68 35.79 42398 35.79 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260406 0 24.72 24.8613 24.605 24.73 1771832 24.73 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260406 0 20.94 20.94 20.94 20.94 200 19.8951
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260406 0 15.24 15.3035 15.24 15.3035 5671 14.848 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260406 0 10.41 10.7 9.81 9.94 192288 9.94 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260406 0 31.11 31.4169 31.11 31.4169 779 31.4169 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260406 0 62.05 62.58 59.99 61.62 40841 61.62 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260406 0 18.05 18.37 18.05 18.335 7600 18.335 up up correct
BFOR.US Barron's 400 ETF 20260406 0 83.77 84.36 83.77 84.32 4600 84.32 up up correct
BIBL.US Northern Lights Fund Trust IV 20260406 0 47.81 47.96 47.68 47.85 158042 47.85 up up correct
BIGY.US ETF Series Solutions 20260406 0 48.89 49.01 48.8 49.01 9200 48.5191 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260406 0 91.43 91.44 91.43 91.44 17291500 91.1707 up up correct
BILS.US SPDR Series Trust 20260406 0 99.2 99.21 99.2 99.2 459400 98.9097
BITO.US ProShares Bitcoin Strategy ETF 20260406 0 9.54 9.675 9.5 9.58 102665200 9.5658 up up correct
BITQ.US Exchange Traded Concepts Trust 20260406 0 19.23 19.7 19.23 19.49 106200 19.49 up up correct
BIV.US Vanguard Intermediate 20260406 0 76.9 77.0111 76.76 76.92 2004105 76.6468 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260406 0 12.37 12.55 12.3 12.53 3323600 12.53 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260406 0 42.01 42.08 42 42.02 87200 41.8741 up up correct
BKEM.US BNY Mellon ETF Trust 20260406 0 79.92 79.92 79.38 79.568 3400 79.568 down down correct
BKF.US iShares MSCI BRIC ETF 20260406 0 40.64 40.89 40.64 40.8 98800 40.8 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260406 0 47.22 47.34 47.18 47.34 16000 47.0669 up up correct
BKIE.US BNY Mellon International Equity ETF 20260406 0 94.38 94.4 93.725 94.27 28700 94.27 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260406 0 125.47 126.14 125.47 125.98 415200 125.98 up up correct
BKLN.US Invesco Exchange 20260406 0 20.47 20.5 20.4481 20.48 5550650 20.376 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260406 0 110.37 111.107 110.31 111.107 5800 111.107 up up correct
BKSE.US BNY Mellon ETF Trust 20260406 0 114.8 115.6014 114.8 115.6014 726 115.6014 up up correct
BKUI.US BNY Mellon ETF Trust 20260406 0 49.68 49.68 49.67 49.67 456200 49.5045 down down correct
BLES.US Northern Lights Fund Trust IV 20260406 0 44.98 44.98 44.575 44.73 17805 44.73 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260406 0 50.41 51.11 50.41 50.87 149400 50.87 up up correct
BLV.US Vanguard Long 20260406 0 68.69 68.995 68.6 68.82 1124518 68.544 up up correct
BMED.US BlackRock Future Health ETF 20260406 0 28.65 28.73 28.65 28.73 600 28.73 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260406 0 22.22 22.24 22.2146 22.225 4692 22.1544 up up correct
BNDD.US BNDD 20260406 0 98.47 98.827 98.47 98.827 200 98.5291 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260406 0 51.16 51.36 51.16 51.36 353 51.36 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260406 0 27.7 28.47 27.641 28.19 9900 28.19 up up correct
BNO.US United States Brent Oil Fund LP 20260406 0 54.53 55.46 53.84 54.67 7691300 54.67 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260406 0 41.18 41.3799 40.94 41.1 47320 41.1 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260406 0 15.7 15.74 15.09 15.15 10116500 15.15 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260406 0 92.16 92.245 92.042 92.18 444153 91.8006 up down incorrect
BOUT.US Innovator ETFs Trust 20260406 0 40.24 40.33 39.91 40.15 4900 40.15 down up incorrect
BRF.US VanEck Vectors ETF Trust 20260406 0 18.57 18.58 18.46 18.46 800 18.46 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260406 0 112.24 113.66 111.66 112.25 33200 112.25 up down incorrect
BSV.US Vanguard Short 20260406 0 78.13 78.21 78.0901 78.12 3426469 77.8613 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260406 0 13.96 14.04 13.89 13.98 593379 13.98 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260406 0 54.93 55.08 54.5 55.042 15000 55.042 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260406 0 19.11 19.755 18.7904 19.25 1536951 19.25 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260406 0 29.3 29.72 29.205 29.435 228600 29.435 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260406 0 21.88 21.97 21.84 21.86 756853 21.8171 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260406 0 26.84 26.9516 26.781 26.8559 54324 26.812 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260406 0 22.47 22.54 22.47 22.51 92956 22.51 up up correct
BZQ.US ProShares Trust 20260406 0 9.76 9.82 9.66 9.75 15100 9.75 down down correct
CANE.US Teucrium Sugar 20260406 0 10.19 10.19 10.08 10.15 440974 10.15 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260406 0 30.94 31.085 30.9001 30.9502 30208 30.9502 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260406 0 23.31 23.43 23.27 23.35 6519 23.3238 up up correct
CBSE.US Listed Funds Trust 20260406 0 40.21 40.43 40.21 40.344 2000 40.344 up up correct
CCOR.US Core Alternative ETF 20260406 0 25.94 25.942 25.9 25.942 1800 25.942 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260406 0 47.01 47.27 46.71 46.95 327200 46.95 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260406 0 17.63 17.765 17.63 17.765 600 17.5149 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260406 0 19.05 19.13 19.05 19.097 1632 19.097 up up correct
CGW.US Invesco Exchange 20260406 0 64.38 64.69 64.2 64.66 44200 64.66 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260406 0 19.95 20 19.7999 19.87 67123 19.87 down down correct
CHGX.US ETF Series Solutions 20260406 0 27.24 27.32 27.21 27.3115 9832 27.3101 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260406 0 19.74 19.82 19.66 19.67 14800 19.67 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260406 0 2.19 2.19 2.14 2.16 1019000 2.16 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260406 0 23.52 23.57 23.44 23.488 9600 23.488 down down correct
CMBS.US iShares Trust 20260406 0 48.79 48.87 48.56 48.56 90129 48.4097 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260406 0 60.6 60.835 60.31 60.58 47243 60.58 down down correct
CMF.US iShares Trust 20260406 0 56.86 57 56.86 56.94 414778 56.8002 up up correct
CNBS.US Amplify ETF Trust 20260406 0 23.59 24.504 23.375 24.504 11535 24.504 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260406 0 90.33 90.75 89.37 89.37 4200 89.37 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260406 0 44.15 44.5 44.15 44.25 6134 44.25 up up correct
COM.US Direxion Shares ETF Trust 20260406 0 33.44 33.52 33.36 33.47 520334 33.47 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260406 0 26.717 26.86 26.58 26.74 107572 26.74 up up correct
COPX.US Global X Copper Miners ETF 20260406 0 76.94 77.49 76.02 76.72 1368500 76.72 down down correct
CORN.US Teucrium Commodity Trust 20260406 0 18.17 18.29 18.15 18.29 1024400 18.29 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260406 0 96.8 96.924 96.67 96.71 49353 96.3109 down down correct
CPER.US United States Copper Index Fund LP 20260406 0 34.38 34.41 34.09 34.3 313300 34.3 down down correct
CQQQ.US Invesco China Technology ETF 20260406 0 45 45.43 44.94 45.16 313000 45.16 up up correct
CRAK.US VanEck Vectors ETF Trust 20260406 0 49 49.4499 48.82 49.32 87949 49.32 up up correct
CRBN.US iShares Trust 20260406 0 224.53 225.81 224.53 225.36 8066 225.36 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260406 0 11.75 12.16 11.75 11.86 55100 11.86 up up correct
CSD.US Invesco S&P Spin 20260406 0 114.58 115.24 114.23 114.89 3600 114.89 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260406 0 34.04 34.04 33.9 33.9 300 33.9 down down correct
CURE.US Direxion Shares ETF Trust 20260406 0 91.21 92.45 89.96 90.93 23300 90.93 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260406 0 28.5 28.5 28.46 28.46 1900 28.46 down up incorrect
CVY.US Invesco Zacks Multi 20260406 0 27.12 27.3355 27.12 27.3355 2105 27.3355 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260406 0 93.3 93.95 93.035 93.22 1336038 93.105 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260406 0 25.91 26.58 25.86 26.17 199254 26.17 up down incorrect
CWI.US SPDR MSCI ACWI ex 20260406 0 36.96 37.12 36.91 37.08 256821 37.08 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20260406 0 65.63 65.87 64.781 65.813 48658 65.813 up down incorrect
CZA.US Invesco Zacks Mid 20260406 0 111.8 111.8588 111.8 111.8588 932 111.8588 up up correct
DAT.US ProShares Big Data Refiners ETF 20260406 0 34.78 34.78 34.6947 34.6947 407 34.6947 down down correct
DBA.US Invesco DB Multi 20260406 0 27.2 27.3 27.14 27.28 1678100 27.28 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260406 0 43.12 43.3699 43.09 43.2898 34909 43.2898 up up correct
DBB.US Invesco DB Multi 20260406 0 23.54 23.62 23.45 23.53 158700 23.53 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260406 0 29.39 29.61 29.27 29.48 1310900 29.48 up up correct
DBE.US Invesco DB Energy Fund 20260406 0 30.49 30.9 30.18 30.58 78700 30.58 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260406 0 50.01 50.37 49.98 50.31 915800 50.31 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260406 0 33.96 34.91 33.81 34.31 8400 34.31 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260406 0 49.18 49.65 49.18 49.65 28900 49.65 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260406 0 55.7 56.25 55.7 56.1757 33782 56.1757 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260406 0 102.68 103.29 102.42 103.28 80400 103.28 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260406 0 30.4 30.49 30.38 30.44 1216100 30.44 up up correct
DBO.US Invesco DB Oil Fund 20260406 0 19.52 19.95 19.42 19.79 1466900 19.79 up up correct
DBP.US Invesco DB Precious Metals Fund 20260406 0 109.36 109.71 108.77 109.12 20511 109.12 down down correct
DDM.US ProShares Ultra Dow30 20260406 0 52.21 52.85 52.15 52.79 327400 52.79 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260406 0 21.39 21.39 21.284 21.385 18300 21.3056 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260406 0 36.91 38.255 36.91 38.185 1286 38.185 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260406 0 37.4859 37.4859 37.4859 37.4859 96 37.4859
DEM.US WisdomTree Trust 20260406 0 49.48 49.81 49.36 49.61 196500 49.61 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260406 0 36.14 36.46 36 36.44 89856 36.3832 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260406 0 60.3 60.749 60.26 60.59 25928 60.59 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20260406 0 66.62 67 66.62 66.95 5400 66.95 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260406 0 39.18 39.39 39.125 39.38 2204200 39.38 up up correct
DFAE.US Dimensional ETF Trust 20260406 0 33.98 34.21 33.86 34.06 1027600 34.06 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260406 0 39.44 39.62 39.34 39.55 1262800 39.55 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260406 0 71.66 72.22 71.415 72.18 657200 72.18 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260406 0 62.67 63.22 62.35 63.15 581300 63.15 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260406 0 45.5 45.72 45.46 45.7 659900 45.7 up up correct
DFCF.US Dimensional ETF Trust 20260406 0 42.26 42.355 42.26 42.27 737600 42.1423 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260406 0 72.33 73.08 72.33 72.83 5587 72.83 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260406 0 65.8 68.8 65.1 68.76 237600 68.76 up up correct
DFIP.US Dimensional ETF Trust 20260406 0 41.83 41.91 41.81 41.875 45900 41.7757 up up correct
DFIV.US DFIV 20260406 0 53.24 53.525 53.14 53.46 1280500 53.46 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260406 0 103.26 104.06 103.15 104.03 39800 104.03 up down incorrect
DFNM.US Dimensional ETF Trust 20260406 0 48.06 48.077 48.015 48.05 159900 47.9537 down up incorrect
DFSD.US Dimensional ETF Trust 20260406 0 47.86 47.92 47.85 47.865 521000 47.7191 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260406 0 71.56 71.93 71.485 71.84 2378700 71.84 up down incorrect
DGP.US DB Gold Double Long ETN 20260406 0 179.44 186.16 179.44 183.34 150900 183.34 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260406 0 70.22 70.62 70.14 70.62 1584100 70.62 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260406 0 59.93 60.38 59.71 59.97 55694 59.97 up up correct
DGT.US SPDR Series Trust 20260406 0 171.64 171.97 170.89 171.5072 17671 171.5072 down down correct
DGZ.US DB Gold Short ETN 20260406 0 4.71 4.915 4.71 4.9037 463 4.9037 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260406 0 108.62 109.06 108.6184 109.06 26984 108.6589 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260406 0 464.16 467.02 463.46 466.77 2905316 466.5718 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260406 0 18.11 18.12 18.06 18.1 78739 18.0052 down down correct
DIG.US ProShares Ultra Oil & Gas 20260406 0 62.15 63.19 61.58 63.17 65300 63.17 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260406 0 83.68 84.425 83.68 84.4119 2444 84.4119 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260406 0 18.97 19.05 18.8958 19.03 165134 19.03 up up correct
DIVO.US Amplify ETF Trust 20260406 0 44.91 45.19 44.86 45.18 935200 45 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260406 0 30.19 30.679 30.19 30.679 2800 30.679 up up correct
DIVZ.US Listed Funds Trust 20260406 0 37.08 37.14 37.03 37.11 42800 37.054 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260406 0 59.11 59.33 59 59.29 31919 59.29 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260406 0 49.1 49.35 48.8 49.06 81400 49.06 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260406 0 89.44 89.93 89.44 89.93 221505 89.8144 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260406 0 82.45 83.15 82.45 83.01 24772 83.01 up up correct
DNL.US WisdomTree Global ex 20260406 0 40.69 41.165 40.6202 40.91 33963 40.91 up up correct
DOG.US ProShares Short Dow30 20260406 0 24.39 24.42 24.24 24.25 6488100 24.25 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260406 0 68.73 69.2077 68.73 69.0945 14413 69.0945 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260406 0 52.74 53.09 52.61 53.04 146900 52.9485 up up correct
DOO.US WisdomTree International Dividend ex 20260406 0 72.01 73.3 71.34 73.19 457900 73.0168 up up correct
DPST.US Direxion Shares ETF Trust 20260406 0 99.85 103.83 98.8 103.36 476051 103.36 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260406 0 4.34 4.38 4.24 4.26 25523400 4.26 down down correct
DRN.US Direxion Shares ETF Trust 20260406 0 9.05 9.23 8.93 9.17 1861500 9.17 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260406 0 23.78 23.78 23.15 23.32 77800 23.32 down down correct
DSCF.US Discipline Fund ETF 20260406 0 24.35 24.39 24.33 24.36 1531 24.36 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260406 0 122.39 122.86 122.08 122.82 288967 122.82 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260406 0 57.87 58.1799 57.87 58.1247 71620 58.1247 up up correct
DSTX.US ETF Series Solutions 20260406 0 32.57 32.65 32.48 32.5833 2236 32.5833 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260406 0 86.5 86.9 86.5 86.8544 10530 86.7341 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260406 0 42.72 43.57 42.72 43.529 12600 43.529 up up correct
DTH.US WisdomTree International High Dividend Fund 20260406 0 54.64 55.04 54.63 54.85 29700 54.85 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20260406 0 17.99 18.05 17.63 17.64 82700 17.64 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260406 0 75.56 76.8592 74.55 76.7887 9373 76.7887 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260406 0 47.86 48.78 46.96 48.31 745900 48.31 up down incorrect
DVYE.US iShares Inc. 20260406 0 34.36 34.5 34.25 34.4 99600 34.4 up down incorrect
DWM.US WisdomTree International Equity Fund 20260406 0 70.57 71.055 70.57 71.0448 11143 71.0448 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260406 0 33.93 34.211 33.93 34.211 980 34.211 up up correct
DWX.US SPDR S&P International Dividend ETF 20260406 0 45.99 46.16 45.94 46.07 13600 46.07 up up correct
DXD.US ProShares Trust 20260406 0 21.95 21.99 21.67 21.67 3074700 21.67 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260406 0 160.48 161.96 160.48 161.71 246900 161.71 up up correct
DYLD.US Two Roads Shared Trust 20260406 0 22.465 22.48 22.42 22.45 1100 22.3893 down down correct
DYNF.US BlackRock ETF Trust 20260406 0 58.87 59.17 58.775 59.08 3391500 59.08 up up correct
DZZ.US DB Gold Double Short ETN 20260406 0 2.73 2.75 2.73 2.75 1100 2.75 up up correct
EAGG.US iShares Trust 20260406 0 47.43 47.505 47.42 47.46 260628 47.3013 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260406 0 30.46 30.46 30.31 30.381 12200 30.381 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260406 0 35.45 35.66 35.42 35.5928 4414 35.5928 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260406 0 26.08 26.51 26.08 26.51 11951 26.51 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260406 0 50.87 51.07 50.87 51.0669 1711 51.0669 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260406 0 20.69 20.73 20.665 20.68 352257 20.5798 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260406 0 37.58 37.58 37.501 37.5645 1529 37.5645 down down correct
ECNS.US iShares Trust 20260406 0 32.78 33.07 32.78 33 8900 33 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260406 0 28.69 28.91 28.69 28.91 14600 28.91 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260406 0 56.4 57.51 55.79 56.76 229100 56.76 up up correct
EDIV.US SPDR Index Shares Funds 20260406 0 39.53 39.65 39.41 39.57 130000 39.57 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260406 0 25.29 25.31 25.22 25.31 1500 25.31 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260406 0 40.5324 40.66 40.47 40.61 18256 40.61 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260406 0 64.44 64.89 64.38 64.71 736700 64.71 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260406 0 29.21 29.7 28.7 29.16 449800 29.16 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260406 0 28.17 28.39 28.12 28.17 183100 28.17
EEM.US iShares MSCI Emerging Markets ETF 20260406 0 56.95 57.42 56.74 57.11 19981700 57.11 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260406 0 17.22 17.24 17.19 17.24 500 17.24 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260406 0 69.47 69.83 69.215 69.53 13165 69.53 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260406 0 44.45 44.81 44.35 44.505 6000 44.505 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260406 0 58.41 59.1 58.41 59.07 19100 59.07 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260406 0 84.45 84.56 81.96 84.56 4100 84.56 up up correct
EEV.US ProShares Trust 20260406 0 16.89 16.93 16.63 16.7858 39212 16.7858 down down correct
EFA.US iShares MSCI EAFE ETF 20260406 0 98.13 98.73 98.03 98.49 11810900 98.49 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260406 0 50.26 50.58 50.26 50.514 27742 50.514 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260406 0 63.71 64.0591 63.6856 64.0292 14448 64.0292 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260406 0 65 65.639 64.79 65.47 9714 65.47 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260406 0 8.545 8.58 8.5182 8.5182 1671 8.5182 down down correct
EFZ.US ProShares Short MSCI EAFE 20260406 0 12.43 12.45 12.37 12.39 101800 12.39 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260406 0 15.38 15.43 15.28 15.38 479400 15.38
EINC.US VanEck Vectors Energy Income ETF 20260406 0 117.38 117.38 116.37 116.41 5800 115.6374 down down correct
EIRL.US iShares Trust 20260406 0 68.9 69.42 68.9 69.2805 1781 69.2805 up up correct
EIS.US iShares MSCI Israel ETF 20260406 0 117.9 118.94 117.89 118.36 122100 118.36 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260406 0 34.08 34.08 33.89 33.96 229261 33.96 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260406 0 29.99 30.06 29.96 30.02 3000 30.02 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260406 0 28.23 28.51 28.23 28.31 13309 28.1688 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260406 0 23.33 23.4 23.26 23.26 20300 23.1506 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260406 0 24.75 24.82 24.75 24.796 31000 24.6795 up up correct
EMLC.US VanEck Vectors ETF Trust 20260406 0 25.13 25.195 25.1 25.11 1858294 24.975 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260406 0 43.66 43.89 43.65 43.75 215200 43.75 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260406 0 32.96 33.12 32.96 33.0461 14788 33.0461 up up correct
EMNT.US EMNT 20260406 0 98.67 98.72 98.67 98.695 7000 98.3858 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260406 0 32.54 32.95 32.54 32.65 90000 32.65 up up correct
EMTY.US ProShares Trust 20260406 0 11.86 11.86 11.757 11.757 900 11.757 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260406 0 37.82 38.125 37.82 37.93 41644 37.93 up up correct
EOCT.US Innovator ETFs Trust 20260406 0 32.134 32.134 31.935 32.054 237000 32.054 down down correct
EPHE.US iShares MSCI Philippines ETF 20260406 0 24.72 24.83 24.66 24.79 56000 24.79 up up correct
EPI.US WisdomTree India Earnings Fund 20260406 0 41.07 41.27 41.02 41.15 471700 41.15 up up correct
EPOL.US iShares Trust 20260406 0 36.96 37.06 36.84 37.04 329300 37.04 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260406 0 53.71 53.89 53.59 53.8 453700 53.8 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260406 0 68.65 68.97 68.65 68.97 30402 68.97 up up correct
EPU.US iShares MSCI Peru ETF 20260406 0 81.75 82.43 81.5 81.98 42500 81.98 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260406 0 21.62 21.7146 21.23 21.32 38105 21.32 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260406 0 55.64 55.83 55.57 55.81 184302 55.81 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20260406 0 47.78 47.85 47.71 47.85 90714 47.85 up down incorrect
EQWL.US Invesco Exchange 20260406 0 115.52 116.06 115.52 116.01 99064 116.01 up down incorrect
ERTH.US Invesco Exchange 20260406 0 47.34 47.41 47.17 47.2967 2429 47.2967 down up incorrect
ERX.US Direxion Shares ETF Trust 20260406 0 95.92 97.74 95.05 97.73 224300 97.73 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260406 0 10.97 11.08 10.79 10.8 8863800 10.8 down down correct
ESBA.US Empire State Realty OP L.P 20260406 0 5 5.07 4.81 4.85 15400 4.85 down down correct
ESGA.US American Century Sustainable Equity ETF 20260406 0 74.58 74.83 74.53 74.83 7925 74.83 up up correct
ESGB.US IndexIQ Active ETF Trust 20260406 0 21.012 21.03 21 21.03 5613 20.935 up up correct
ESGN.US Columbia ETF Trust I 20260406 0 39.35 39.5027 39.28 39.5006 3777 39.5006 up up correct
ESGY.US American Century Sustainable Growth ETF 20260406 0 58.9687 58.9687 58.9687 58.9687 288 58.9687
ETHO.US Etho Climate Leadership U.S. ETF 20260406 0 67.34 67.46 67.23 67.4102 5596 67.4102 up up correct
EUDG.US WisdomTree Trust 20260406 0 36.85 37.04 36.84 36.9911 3035 36.9911 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260406 0 19.09 19.17 18.99 19.08 284900 19.08 down down correct
EUO.US ProShares Trust II 20260406 0 29.68 29.72 29.56 29.68 6800 29.68
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260406 0 39.26 40.09 39.09 40.09 36100 40.09 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260406 0 102.45 102.95 102.45 102.92 36850 102.92 up up correct
EUSB.US iShares Trust 20260406 0 43.42 43.57 43.42 43.46 44311 43.319 up up correct
EUSC.US WisdomTree Trust 20260406 0 54.55 54.92 54.55 54.86 18642 54.86 up up correct
EVNT.US EVNT 20260406 0 11.71 11.78 11.71 11.72 2400 11.72 up up correct
EVX.US VanEck Vectors ETF Trust 20260406 0 39.57 39.725 39.531 39.6925 7503 39.6925 up up correct
EWA.US iShares MSCI Australia ETF 20260406 0 28.13 28.27 28.05 28.22 4038400 28.22 up up correct
EWC.US iShares MSCI Canada ETF 20260406 0 55.34 55.62 55.26 55.49 736500 55.49 up up correct
EWD.US iShares MSCI Sweden ETF 20260406 0 49.27 49.84 49.27 49.63 134400 49.63 up up correct
EWG.US iShares MSCI Germany ETF 20260406 0 39.87 40.34 39.87 40.21 4723200 40.21 up up correct
EWH.US iShares Inc. 20260406 0 23.16 23.31 23.16 23.27 3151100 23.27 up up correct
EWI.US iShares MSCI Italy ETF 20260406 0 54.32 54.79 54.26 54.67 671300 54.67 up up correct
EWJ.US iShares MSCI Japan ETF 20260406 0 85.05 85.75 85.05 85.57 3819800 85.57 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260406 0 24.65 25.05 24.65 25.05 33100 25.05 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20260406 0 59.03 59.54 58.7539 59.32 1470181 59.32 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20260406 0 28.08 28.22 28.04 28.22 180500 28.22 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20260406 0 57.89 58.42 57.87 58.33 95498 58.33 up up correct
EWO.US iShares MSCI Austria ETF 20260406 0 36.02 36.26 35.81 36.17 21300 36.17 up up correct
EWP.US iShares MSCI Spain ETF 20260406 0 54.95 55.51 54.86 55.29 932700 55.29 up up correct
EWQ.US iShares MSCI France ETF 20260406 0 43.67 44.2 43.67 44.16 953530 44.16 up up correct
EWS.US iShares MSCI Singapore ETF 20260406 0 28.38 28.51 28.37 28.46 509700 28.46 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20260406 0 71.21 71.88 70.74 71.29 6253100 71.29 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260406 0 46.3 46.5 46.24 46.42 1357100 46.42 up down incorrect
EWV.US ProShares UltraShort MSCI Japan 20260406 0 21.99 22.29 21.65 21.86 39216 21.86 down down correct
EWW.US iShares MSCI Mexico ETF 20260406 0 76.32 77.38 75.5 76.2 1535400 76.2 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260406 0 66.44 66.53 66.2 66.32 18800 66.32 down down correct
EWY.US iShares MSCI South Korea ETF 20260406 0 125.85 126.77 124.31 125.94 10830100 125.94 up up correct
EWZ.US iShares MSCI Brazil ETF 20260406 0 38.48 38.75 38.36 38.54 17698200 38.54 up up correct
EXI.US iShares Global Industrials ETF 20260406 0 183.97 184.72 183.59 184.6315 144861 184.6315 up up correct
EZA.US iShares MSCI South Africa ETF 20260406 0 68.73 68.93 67.98 68.16 44300 68.16 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260406 0 55.24 55.85 55.24 55.8 1000 55.8 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260406 0 67.56 68.0851 67.455 67.92 12334 67.92 up up correct
FAN.US First Trust Global Wind Energy ETF 20260406 0 24.8 24.93 24.8 24.86 47400 24.86 up up correct
FAS.US Direxion Shares ETF Trust 20260406 0 119.57 122.83 118.92 121.94 786300 121.94 up up correct
FAZ.US Direxion Shares ETF Trust 20260406 0 50.39 50.55 48.89 49.3 909156 49.3 down down correct
FBND.US Fidelity Total Bond ETF 20260406 0 45.62 45.71 45.6048 45.65 2696916 45.4788 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260406 0 202.06 202.32 200.68 200.97 17500 200.97 down down correct
FCG.US First Trust Natural Gas ETF 20260406 0 31.16 31.47 31.03 31.34 1228600 31.34 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260406 0 69.18 69.59 69 69.03 72400 69.03 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260406 0 47.3 47.34 47.13 47.2 95270 47.0098 down down correct
FDD.US First Trust Exchange 20260406 0 17.93 18.21 17.93 18.17 178400 18.17 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260406 0 48.73 49 48.66 48.75 104555 48.4775 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260406 0 92.63 93.6 92.63 93.59 57900 93.59 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260406 0 50.25 50.46 50.1 50.46 1108600 50.46 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260406 0 65.09 65.55 65.08 65.55 90900 65.55 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260406 0 82.95 83.83 82.95 83.512 5037 83.512 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260406 0 81.05 81.52 81 81.33 87700 81.33 up up correct
FDN.US First Trust Exchange 20260406 0 239.42 241.35 238.19 239.85 450700 239.85 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260406 0 59.21 59.6 59.21 59.55 21900 59.55 up down incorrect
FDVV.US Fidelity High Dividend ETF 20260406 0 55.525 55.89 55.485 55.88 615900 55.88 up down incorrect
FEDM.US FEDM 20260406 0 58.82 59.26 58.82 59.18 5046 59.18 up down incorrect
FEIG.US FEIG 20260406 0 40.87 40.87 40.83 40.83 5700 40.668 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260406 0 32.94 33.27 32.84 33.27 1444800 33.27 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20260406 0 51.76 52.21 51.76 52.1 79100 52.1 up down incorrect
FEUS.US FEUS 20260406 0 70.7822 70.7822 70.7822 70.7822 91 70.7822
FEZ.US SPDR EURO STOXX 50 ETF 20260406 0 62.51 62.99 62.42 62.87 3154200 62.87 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260406 0 21.885 21.885 21.885 21.885 49 21.885
FFND.US Northern Lights Fund Trust II 20260406 0 29.1416 29.2007 29.12 29.2007 6031 29.2007 up up correct
FFTY.US Innovator ETFs Trust 20260406 0 34.33 34.4 34.055 34.18 50614 34.18 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260406 0 31.98 32.27 31.98 32.19 373300 32.19 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260406 0 70.38 70.69 70.1 70.32 107400 70.32 down down correct
FIDI.US Fidelity International High Dividend ETF 20260406 0 27.84 28 27.79 27.92 79300 27.92 up up correct
FIDU.US Fidelity Covington Trust 20260406 0 87.55 88.12 87.12 88.08 68000 88.08 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260406 0 6.97 7.25 6.97 7.24 15900 7.24 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260406 0 42.99 43.08 42.945 43.05 81900 42.9014 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260406 0 26.14 26.2312 26.1 26.16 55491 26.16 up down incorrect
FISK.US Empire State Realty OP L.P 20260406 0 5.03 5.03 5.03 5.03 0 5.03
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260406 0 25.64 25.69 25.64 25.65 85500 25.5682 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260406 0 89.29 90.08 89.07 89.65 12000 89.65 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20260406 0 35.01 35.37 35.01 35.34 173869 35.34 up down incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260406 0 71.93 72.25 71.18 71.58 13316 71.58 down up incorrect
FIW.US First Trust Exchange 20260406 0 103.65 104.38 103.3 104.35 34400 104.35 up up correct
FLAU.US Franklin FTSE Australia ETF 20260406 0 33.35 33.63 33.35 33.5672 8701 33.5672 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260406 0 30.79 30.83 30.615 30.724 6100 30.724 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260406 0 24 24.17 23.95 24.06 205789 24.06 up up correct
FLCA.US Franklin Templeton ETF Trust 20260406 0 49.62 49.725 49.505 49.68 17606 49.68 up up correct
FLCB.US Franklin Templeton ETF Trust 20260406 0 21.42 21.465 21.42 21.445 292900 21.3595 up up correct
FLCH.US Franklin FTSE China ETF 20260406 0 22.19 22.42 22.19 22.31 150100 22.31 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260406 0 21.42 21.4499 21.39 21.3938 24336 21.3076 down down correct
FLEE.US Franklin FTSE Europe ETF 20260406 0 36.42 36.91 36.42 36.841 5700 36.841 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260406 0 35.28 35.5 35.26 35.5 65896 35.5 up up correct
FLGR.US Franklin FTSE Germany ETF 20260406 0 31.48 31.83 31.48 31.7723 7633 31.7723 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260406 0 20.36 20.37 20.335 20.36 38782 20.2839
FLIN.US Franklin FTSE India ETF 20260406 0 33.56 33.76 33.53 33.68 666847 33.68 up up correct
FLJH.US Franklin Templeton ETF Trust 20260406 0 40.88 41.23 40.87 41.18 39800 41.18 up up correct
FLJP.US Franklin FTSE Japan ETF 20260406 0 36.46 36.795 36.46 36.71 478725 36.71 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260406 0 40.69 41.02 40.2 40.79 249300 40.79 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260406 0 28.54 28.7093 28.365 28.56 89734 28.56 up up correct
FLLV.US Franklin Templeton ETF Trust 20260406 0 64.99 64.99 64.64 64.9092 7523 64.9092 down down correct
FLMB.US Franklin Liberty Federal Tax 20260406 0 23.76 23.76 23.69 23.718 9277 23.6386 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260406 0 24.78 24.81 24.77 24.79 702295 24.7018 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260406 0 37.61 37.73 37 37.21 21234 37.21 down down correct
FLRG.US Fidelity Covington Trust 20260406 0 37.18 37.31 37.15 37.2902 18474 37.2902 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260406 0 30.67 30.69 30.67 30.69 1050722 30.5851 up up correct
FLRT.US Pacer Funds Trust 20260406 0 46.37 46.3999 46.345 46.38 90783 46.1474 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260406 0 33.8278 33.8278 33.8278 33.8278 600 33.8278
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260406 0 27.174 27.41 27.174 27.32 69100 27.32 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260406 0 40.83 41.11 40.76 41.085 9019 41.085 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260406 0 50.23 50.26 50.17 50.26 35694 50.0709 up up correct
FLTR.US VanEck Vectors ETF Trust 20260406 0 25.38 25.41 25.37 25.39 913200 25.2975 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260406 0 68.37 68.88 67.83 68.44 46300 68.44 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260406 0 24.96 24.96 24.93 24.935 236300 24.8488 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260406 0 20.75 23.255 19.7571 23.22 164025 23.22 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260406 0 58.18 58.18 57.64 58.13 41500 58.13 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260406 0 51.29 51.57 51.1501 51.4286 12858 51.4286 up up correct
FMNY.US First Trust Exchange 20260406 0 26.57 26.61 26.55 26.565 5600 26.4818 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260406 0 11.35 11.353 11.3 11.311 9500 11.311 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260406 0 70.37 71.03 70.37 70.99 94900 70.99 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260406 0 32.74 32.97 32.57 32.95 964200 32.95 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260406 0 27.31 27.47 27.31 27.46 198400 27.46 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260406 0 46.96 47.23 46.87 47.2 220800 47.2 up up correct
FNDE.US Schwab Strategic Trust 20260406 0 38.16 38.42 38.09 38.26 1248500 38.26 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260406 0 49.34 49.7 49.34 49.61 1407100 49.61 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260406 0 27.96 28.12 27.92 28.12 6974900 28.12 up up correct
FNGD.US MicroSectors FANG+ Index 20260406 0 68.69 69.45 67.23 68.49 327304 68.49 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260406 0 160.8 163 160.6 161.28 8300 161.28 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260406 0 92.17 92.59 91.24 91.807 12590 91.807 down down correct
FNGS.US MicroSectors FANG+ ETN 20260406 0 61.12 61.88 61.04 61.17 27900 61.17 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260406 0 16.76 17.135 16.59 16.85 4297059 16.85 up up correct
FORH.US ETF Opportunities Trust 20260406 0 24.686 24.686 24.686 24.686 100 24.686
FPE.US First Trust Preferred Securities and Income ETF 20260406 0 17.8 17.83 17.795 17.82 1767923 17.7476 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260406 0 18.98 19.05 18.98 19 504269 18.9119 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260406 0 164.06 164.99 163.21 163.89 37885 163.89 down down correct
FQAL.US Fidelity Quality Factor ETF 20260406 0 73.01 73.57 73.01 73.54 160146 73.54 up up correct
FREL.US Fidelity Covington Trust 20260406 0 27.31 27.5 27.3 27.42 204600 27.42 up up correct
FRI.US First Trust S&P REIT Index Fund 20260406 0 28.8 28.93 28.8 28.82 9100 28.82 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260406 0 19.58 19.69 19.57 19.59 10790 19.59 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260406 0 44.02 44.12 43.81 43.94 300205 43.7987 down down correct
FSIG.US First Trust Exchange 20260406 0 18.95 18.985 18.9431 18.96 184670 18.888 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260406 0 19.97 19.99 19.97 19.99 72667 19.9371 up up correct
FSMD.US Fidelity Covington Trust 20260406 0 45.41 45.55 45.02 45.52 163600 45.52 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260406 0 52.4 52.85 52.28 52.85 115800 52.85 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260406 0 213.11 214.3 212.03 213.56 292400 213.56 up up correct
FTSD.US Franklin ETF Trust 20260406 0 90.47 90.61 90.4696 90.61 34724 90.2716 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260406 0 20.06 20.08 20.06 20.06 25037 20.0141
FUTY.US Fidelity MSCI Utilities Index ETF 20260406 0 59.57 59.89 59.43 59.48 149300 59.48 down down correct
FVAL.US Fidelity Value Factor ETF 20260406 0 69.92 70.15 69.855 70.15 38700 70.15 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260406 0 47.22 47.44 47.11 47.43 378000 47.43 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260406 0 68.64 68.65 68.46 68.5273 8237 68.4518 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260406 0 127.37 127.44 127.09 127.165 24580 126.9502 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260406 0 70.28 70.28 70.16 70.2 24439 70.1932 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260406 0 63.96 65.01 63.96 65.01 5600 65.01 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260406 0 106.6 106.74 106.44 106.56 642220 106.4975 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260406 0 110.75 110.89 110.54 110.6 192200 110.6 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260406 0 64.17 64.57 63.99 64.53 11039 64.53 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260406 0 110.18 110.97 110.18 110.57 14300 110.57 up up correct
FXI.US iShares Trust 20260406 0 35.34 35.71 35.3 35.55 18163100 35.55 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260406 0 163.77 164.89 163.3879 164.01 16967 164.01 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260406 0 21.99 22.19 21.92 22.12 501800 22.12 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260406 0 56.47 56.97 56.47 56.97 54400 56.97 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260406 0 21.02 21.02 20.68 20.81 3900 20.81 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260406 0 50.14 50.4 50 50.12 298600 50.12 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260406 0 57.58 57.62 57.47 57.53 72500 57.53 down down correct
FXZ.US First Trust Exchange 20260406 0 76.85 77.28 76.19 76.91 89400 76.91 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260406 0 49.735 49.92 49.735 49.8796 11199 49.8796 up up correct
GAMR.US ETF Managers Trust 20260406 0 75.49 75.8483 75.45 75.8483 615 75.8483 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260406 0 99.94 99.95 99.94 99.94 587354 99.6472
GBUG.US iPath Gold ETN 20260406 0 46.3 47 46.2 46.461 82400 46.461 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260406 0 24 24.16 23.94 24.05 36500 24.05 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260406 0 41.1 41.25 41.1 41.18 76328 41.0442 up up correct
GDMA.US Alpha Architect ETF Trust 20260406 0 40.8 40.8 40.7201 40.7999 5306 40.7999 down down correct
GDOC.US Goldman Sachs ETF Trust 20260406 0 32.763 32.763 32.763 32.763 100 32.763
GDX.US VanEck Vectors Gold Miners ETF 20260406 0 94.26 95.28 93.41 93.82 11572800 93.82 down down correct
GDXD.US MicroSectors Gold Miners 20260406 0 37.65 38.81 36.63 38.28 748300 38.28 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260406 0 122.27 123.2 120.59 121.22 2674800 121.22 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260406 0 217 221.93 209 212.12 814400 212.12 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260406 0 43.32 43.66 43.32 43.45 64013 43.45 up down incorrect
GGRW.US Gabelli ETFs Trust 20260406 0 32.8799 32.8799 32.8799 32.8799 10 32.8799
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260406 0 44.48 44.6 44.48 44.6 4623 44.3599 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20260406 0 45.69 45.85 45.69 45.74 71838 45.574 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260406 0 76.98 77.0299 76.68 76.86 23440 76.86 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260406 0 69.24 69.27 69.04 69.2052 1719 69.2052 down down correct
GLD.US SPDR Gold Trust 20260406 0 428.87 431.49 426.71 427.65 5417300 427.65 down down correct
GLDM.US World Gold Trust 20260406 0 92.39 92.9399 91.93 92.13 3942405 92.13 down down correct
GLDX.US USCF ETF Trust 20260406 0 36.945 37.08 36.8 36.96 3961 36.96 up up correct
GLIN.US VanEck Vectors ETF Trust 20260406 0 41.5 41.98 41.5 41.8 35162 41.8 up up correct
GLL.US ProShares Trust II 20260406 0 20.27 20.46 20.01 20.36 6150400 20.36 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260406 0 37.61 37.84 37.48 37.83 18097 37.83 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260406 0 215.92 216.89 214.77 215.77 72100 215.77 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260406 0 136.8 136.93 135.87 136.31 4400 136.31 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260406 0 74.68 74.87 74.28 74.82 153300 74.82 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260406 0 45.56 45.92 45.385 45.7624 23706 45.7624 up up correct
GOEX.US Global X Funds 20260406 0 85.87 86.85 85.87 86.68 14600 86.68 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260406 0 60.65 60.96 60.65 60.88 10300 60.88 up up correct
GREK.US Global X MSCI Greece ETF 20260406 0 65.52 66.11 65.52 65.85 207257 65.85 up up correct
GRN.US iPath Series B Carbon ETN 20260406 0 28.16 28.16 28.16 28.16 140 28.16
GRNB.US VanEck Vectors ETF Trust 20260406 0 23.92 23.95 23.89 23.9 22044 23.8161 down down correct
GSEU.US Goldman Sachs ETF Trust 20260406 0 45.92 46.13 45.83 46.05 8254 46.05 up up correct
GSG.US iShares S&P GSCI Commodity 20260406 0 33.49 33.86 33.25 33.52 731700 33.52 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260406 0 43.56 43.9 43.56 43.76 228773 43.76 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260406 0 47.28 47.28 47.27 47.27 300 47.1258 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260406 0 49.175 49.41 49.1381 49.3572 7841 49.3572 up up correct
GSLC.US Goldman Sachs ETF Trust 20260406 0 126.25 127.05 126.25 126.94 171000 126.94 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260406 0 35.76 35.86 35.76 35.8547 1252 35.8547 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260406 0 75.37 75.9199 75.16 75.75 35513 75.75 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260406 0 50.15 50.16 50.14 50.15 2265098 49.9872
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260406 0 42.065 42.065 41.88 42.0209 2590 42.0209 down down correct
GTO.US Invesco Total Return Bond ETF 20260406 0 46.93 46.9901 46.9199 46.945 186771 46.7768 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260406 0 55.43 55.66 55.18 55.48 531600 55.48 up up correct
GURU.US Global X Guru Index ETF 20260406 0 60.02 60.13 60.02 60.08 1000 60.08 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260406 0 42.075 42.78 41.45 42.77 718100 42.77 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260406 0 148.73 149.94 148.73 149.283 6200 149.283 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260406 0 42.53 42.91 42.53 42.71 61200 42.71 up down incorrect
GXC.US SPDR Index Shares Funds 20260406 0 91.59 92.26 91.59 91.92 30000 91.92 up down incorrect
GXG.US Global X MSCI Colombia ETF 20260406 0 39.63 40.12 39.48 40 53642 40 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260406 0 13.75 13.8 13.65 13.73 9200 13.6758 down up incorrect
HACK.US ETF Series Solutions 20260406 0 77.19 77.59 76.8 77.41 58304 77.41 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260406 0 32.98 33.61 32.98 33.3253 12067 33.3253 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260406 0 72.5 72.65 72.16 72.63 23534 72.63 up up correct
HAUZ.US DBX ETF Trust 20260406 0 22.71 23 22.71 22.89 160400 22.89 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260406 0 41.32 41.48 41.29 41.4305 18362 41.4305 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260406 0 32.58 32.7311 32.57 32.695 117906 32.695 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260406 0 51.735 51.85 51.72 51.8076 2990 51.8076 up down incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260406 0 17.83 17.83 17.61 17.65 166400 17.65 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260406 0 17.3 17.315 16.88 17.315 3300 17.1372 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260406 0 37.3051 37.3051 37.3051 37.3051 126 37.3051
HDV.US iShares Core High Dividend ETF 20260406 0 133.74 134.55 133.35 134.53 2152210 26.906 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260406 0 52.68 53.22 52.67 53.09 34800 53.09 up up correct
HEQT.US Simplify Exchange Traded Funds 20260406 0 31.27 31.41 31.27 31.41 51600 31.41 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260406 0 56.93 57.43 56.93 57.3843 48645 57.3843 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260406 0 44.17 44.6 44.17 44.44 29100 44.44 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260406 0 34.15 34.25 34 34.25 118706 34.25 up up correct
HHH.US ETF Managers Trust 20260406 0 62.51 64.22 62.5 64.06 333600 64.06 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260406 0 61.34 62.5 60.58 62.1 57100 62.1 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260406 0 46 46.5524 45.09 45.44 82994 45.44 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260406 0 11.65 11.75 11.59 11.75 53077 11.6446 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260406 0 38.8 38.9 38.7813 38.9 62203 38.7868 up up correct
HOLD.US AdvisorShares Trust 20260406 0 30.88 30.9142 30.88 30.9142 1682 30.9142 up up correct
HOMZ.US ETF Series Solutions 20260406 0 42.26 42.5833 42.19 42.5833 2377 42.4928 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260406 0 40.3 40.67 40.3 40.58 9945 40.58 up up correct
HTAB.US Hartford Exchange 20260406 0 19.11 19.12 19.06 19.1 59600 19.0416 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260406 0 33.22 33.25 33.08 33.16 5800 33.16 down down correct
HTRB.US Hartford Total Return Bond ETF 20260406 0 33.79 33.8473 33.7878 33.82 216696 33.6988 up up correct
HTUS.US Exchange Traded Concepts Trust 20260406 0 38.52 38.53 38.365 38.51 6500 38.51 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260406 0 38.695 38.8804 38.695 38.8804 2250 38.8804 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260406 0 46.46 46.54 46.455 46.521 22500 46.2513 up up correct
HYDW.US DBX ETF Trust 20260406 0 46.46 46.64 46.46 46.625 16000 46.4187 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260406 0 19.63 19.72 19.6 19.64 128029 19.5303 up up correct
HYG.US iShares Trust 20260406 0 79.51 79.71 79.5 79.7 37098340 79.2848 up up correct
HYGH.US iShares U.S. ETF Trust 20260406 0 85.55 85.73 85.5101 85.695 85138 85.695 up up correct
HYGV.US FlexShares Trust 20260406 0 40 40.1 40 40.1 121900 39.8539 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260406 0 36.31 36.4 36.3 36.38 2589368 36.1938 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260406 0 24.86 24.95 24.83 24.92 1636414 24.8238 up up correct
HYS.US PIMCO 0 20260406 0 93.06 93.25 93.06 93.17 82855 92.6148 up up correct
HYTR.US CP High Yield Trend ETF 20260406 0 21.33 21.345 21.32 21.345 146200 21.2779 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260406 0 41.535 41.56 41.53 41.56 731 41.293 up up correct
IAI.US iShares U.S. Broker 20260406 0 166.32 167.975 166.32 167.17 47309 167.17 up up correct
IAK.US iShares U.S. Insurance ETF 20260406 0 127.95 129.04 127.95 129 25397 129 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260406 0 32 32 31.83 31.96 56882 31.96 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260406 0 54.69 55.28 54.63 55.22 242100 55.22 up up correct
IAU.US iShares Gold Trust 20260406 0 87.85 88.4 87.43 87.61 4424300 87.61 down down correct
IAUM.US iShares® Gold Trust Micro 20260406 0 46.53 46.8 46.3 46.39 3727200 46.39 down down correct
IBD.US Northern Lights Fund Trust IV 20260406 0 23.88 23.89 23.83 23.83 61823 23.7517 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260406 0 24.18 24.18 24.17 24.17 877472 24.0901 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260406 0 24.15 24.17 24.14 24.16 495728 24.0747 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260406 0 25.23 25.25 25.22 25.24 559897 25.1466 up up correct
IBDU.US iShares Trust 20260406 0 23.16 23.195 23.16 23.17 874300 23.0815 up up correct
IBDV.US iShares Trust 20260406 0 21.81 21.85 21.8 21.81 788625 21.7269
IBDW.US iShares Trust 20260406 0 20.86 20.9 20.845 20.86 436200 20.7777
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260406 0 31.07 31.2999 31.03 31.07 43664 31.0014
IBUY.US Amplify Online Retail ETF 20260406 0 62.67 63.341 62.67 63.28 3000 63.28 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260406 0 84.42 85.01 84.405 84.84 1382682 84.84 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260406 0 35.81 35.98 35.7235 35.93 33467 35.93 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260406 0 34.86 34.93 34.75 34.8766 8794 34.8766 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260406 0 55.87 56.3199 55.87 56.18 382072 56.18 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260406 0 29.23 29.44 29.06 29.06 12985 29.06 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260406 0 42.15 42.38 42.03 42.33 17400 42.33 up up correct
IDRV.US iShares Trust 20260406 0 39 39.09 38.6792 38.82 11278 38.82 down down correct
IDU.US iShares U.S. Utilities ETF 20260406 0 117.02 117.7 116.86 116.92 37400 116.92 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260406 0 13.36 13.4 13.3017 13.34 15303 13.34 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260406 0 70.06 70.46 69.67 70.14 9957900 70.14 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260406 0 71.04 71.58 70.99 71.42 700700 71.42 up up correct
IEV.US iShares Trust 20260406 0 68.53 69.15 68.53 68.98 251100 68.98 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260406 0 28.41 28.79 28.41 28.65 295500 28.65 up up correct
IFED.US IFED 20260406 0 41.619 41.619 41.619 41.619 100 41.619
IG.US Principal Exchange 20260406 0 20.55 20.69 20.55 20.65 48122 20.5629 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260406 0 24.2 24.28 24.2 24.21 33311 24.21 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260406 0 49.64 49.94 49.64 49.69 1961801 49.4724 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260406 0 121.58 122.28 120.96 121.79 972300 121.79 up down incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260406 0 44.79 45.189 44.72 45.14 86523 45.14 up down incorrect
IHDG.US WisdomTree Trust 20260406 0 48.75 49.2 48.75 49.09 293300 49.09 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260406 0 86.66 86.88 86.21 86.33 54400 86.33 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260406 0 42.5 43.05 42.41 43.02 596100 43.02 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260406 0 53.12 53.61 52.98 53.28 1544700 53.28 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260406 0 21.45 21.45 21.38 21.425 2653 21.3273 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260406 0 24.61 24.63 24.605 24.605 575 24.5214 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260406 0 36.42 36.64 36.42 36.62 700200 36.62 up up correct
IJH.US iShares Trust 20260406 0 68.07 68.5 67.7 68.46 8971000 68.46 up down incorrect
IJJ.US iShares S&P Mid 20260406 0 132.96 134.08 132.59 134.03 105900 134.03 up down incorrect
IJK.US iShares S&P Mid 20260406 0 101.81 102.23 101.1 102.16 5603865 102.16 up down incorrect
IJR.US iShares Core S&P Small 20260406 0 125.13 126.24 124.67 126.11 4933100 126.11 up down incorrect
IJS.US iShares S&P Small 20260406 0 118.62 119.57 118.03 119.53 4892300 119.53 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260406 0 33.91 34.03 33.91 34.0079 3471 34.0079 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260406 0 90.61 91.04 90.61 91.02 7000 91.02 up up correct
ILCG.US iShares Morningstar Growth ETF 20260406 0 96.77 97.22 96.75 97.18 34100 97.18 up up correct
ILCV.US iShares Morningstar Value ETF 20260406 0 93.37 93.92 93.37 93.92 42900 93.92 up up correct
ILDR.US First Trust Exchange 20260406 0 30.19 30.48 30.13 30.45 64585 30.45 up up correct
ILF.US iShares Latin America 40 ETF 20260406 0 35.7 36.02 35.55 35.7 2043900 35.7
ILTB.US iShares Trust 20260406 0 48.94 49.13 48.9236 49.03 33723 48.8216 up up correct
IMCB.US iShares Morningstar Mid 20260406 0 84.3 84.8 84.3 84.77 201959 84.77 up up correct
IMCG.US iShares Morningstar Mid 20260406 0 80.22 80.6351 80.065 80.6 91582 80.6 up up correct
IMTB.US iShares Core 5 20260406 0 43.67 43.73 43.65 43.6966 68462 43.5341 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260406 0 48.83 49.18 48.79 49.12 428314 49.12 up up correct
INCO.US Columbia India Consumer ETF 20260406 0 55.81 56.0385 55.77 55.78 20507 55.78 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260406 0 41.91 42.63 41.91 42.36 35200 42.36 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260406 0 37.4 37.65 37.4 37.51 31498 37.51 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260406 0 52.38 52.71 52.27 52.55 135300 52.55 up up correct
INKM.US SSGA Active Trust 20260406 0 33.715 33.7377 33.68 33.7377 2380 33.7377 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260406 0 23.9 23.98 23.9 23.98 285500 23.9112 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260406 0 39.41 39.65 39.369 39.53 460251 39.53 up up correct
IOCT.US Innovator ETFs Trust 20260406 0 35.26 35.4 35.26 35.35 9171 35.35 up up correct
IOO.US iShares Global 100 ETF 20260406 0 121.92 122.77 121.92 122.62 68700 122.62 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260406 0 77.22 77.785 77.22 77.68 56700 77.68 up up correct
IPAY.US ETF Series Solutions 20260406 0 42.57 43.2999 42.57 43.15 14756 43.15 up up correct
IPO.US Renaissance IPO ETF 20260406 0 42.48 42.77 42.48 42.56 16522 42.56 up up correct
IPOS.US Renaissance International IPO ETF 20260406 0 18.55 18.81 18.55 18.81 2500 18.81 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260406 0 31.9 32.07 31.89 32.02 66131 32.02 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260406 0 38.31 38.425 38.31 38.4141 2899 38.4141 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260406 0 46.69 46.92 46.625 46.84 2213583 46.84 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260406 0 35.62 35.845 35.62 35.8286 4283 35.8286 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260406 0 52.1 52.1 51.93 52.064 4600 52.064 down up incorrect
ISCB.US iShares Morningstar Small 20260406 0 65.71 66.07 65.71 66.04 3700 66.04 up down incorrect
ISCF.US iShares Trust 20260406 0 42.33 42.75 42.33 42.71 84913 42.71 up down incorrect
ISCG.US iShares Morningstar Small 20260406 0 55.69 56.02 55.5 55.95 37179 55.95 up up correct
ISCV.US iShares Morningstar Small 20260406 0 69.78 70.29 69.62 70.22 14400 70.22 up up correct
ISRA.US VanEck Vectors Israel ETF 20260406 0 61.47 61.83 61.42 61.64 6200 61.64 up up correct
ISWN.US Amplify ETF Trust 20260406 0 21.66 21.71 21.611 21.67 1500 21.67 up up correct
ITAN.US Alpha Architect ETF Trust 20260406 0 36.505 36.505 36.503 36.503 1400 36.503 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260406 0 60.07 60.07 59.7 60.02 8000 60.02 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260406 0 143.71 144.5 143.62 144.32 2183500 144.32 up up correct
IVE.US iShares Trust 20260406 0 211.52 212.86 211.4 212.74 731400 212.74 up down incorrect
IVES.US ETF Managers Trust 20260406 0 28.81 29.05 28.65 28.84 461000 28.84 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260406 0 40.12 40.36 40.09 40.29 1025111 40.29 up down incorrect
IVOG.US Vanguard S&P Mid 20260406 0 126.86 127.14 125.87 127.09 27411 127.09 up down incorrect
IVOL.US Krane Shares Trust 20260406 0 18.49 18.525 18.48 18.495 94900 18.4395 up down incorrect
IVOO.US Vanguard Admiral Funds 20260406 0 115.24 115.89 114.82 115.82 78800 115.82 up down incorrect
IVOV.US Vanguard S&P Mid 20260406 0 102.48 103.24 102.28 103.24 17800 103.24 up down incorrect
IVV.US iShares Core S&P 500 ETF 20260406 0 658.85 662.68 658.57 661.86 3242000 661.86 up up correct
IVW.US iShares S&P 500 Growth ETF 20260406 0 114.7 115.43 114.48 115.15 2417500 115.15 up up correct
IWB.US iShares Russell 1000 ETF 20260406 0 359.8 361.82 359.61 361.46 1504000 361.46 up up correct
IWC.US iShares Micro 20260406 0 162.61 164 162.51 163.3 34578 163.3 up up correct
IWD.US iShares Russell 1000 Value ETF 20260406 0 215.46 216.66 215.23 216.61 2078400 216.61 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260406 0 50.405 50.405 50.405 50.405 100 50.405
IWF.US iShares Russell 1000 Growth ETF 20260406 0 430.3 432.89 429.14 431.74 7706400 107.935 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260406 0 46.4843 46.4843 46.4843 46.4843 2 46.4843
IWL.US iShares Russell Top 200 ETF 20260406 0 161.91 162.83 161.87 162.68 55822 162.68 up up correct
IWM.US iShares Trust 20260406 0 250.99 253.05 250.25 252.36 22151400 252.36 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260406 0 24.207 24.207 24.207 24.207 100 24.207
IWN.US iShares Russell 2000 Value ETF 20260406 0 191.87 193.3 191.34 192.89 696600 192.89 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260406 0 318.09 320.78 317.2 319.69 477000 319.69 up up correct
IWP.US iShares Russell Mid 20260406 0 128.9 130.14 128.84 129.83 995400 129.83 up up correct
IWR.US iShares Russell Mid 20260406 0 98.22 98.78 97.94 98.75 2316900 98.75 up up correct
IWS.US iShares Russell Mid 20260406 0 147.23 148.04 146.93 148.04 336300 148.04 up up correct
IWV.US iShares Russell 3000 ETF 20260406 0 373.88 375.86 373.68 375.43 176600 375.43 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260406 0 93.24 93.77 93.24 93.75 127200 93.75 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260406 0 251.17 252.6 250.43 251.99 352800 251.99 up up correct
IXC.US iShares Global Energy ETF 20260406 0 56.34 56.8 56.1 56.8 584200 56.8 up up correct
IXG.US iShares Global Financials ETF 20260406 0 114.59 115.85 114.59 115.54 18491 115.54 up up correct
IXJ.US iShares Global Healthcare ETF 20260406 0 93.84 94.23 93.53 93.78 66500 93.78 down up incorrect
IXN.US iShares Global Tech ETF 20260406 0 102.3 102.86 101.71 102.49 149900 102.49 up down incorrect
IXP.US iShares Global Comm Services ETF 20260406 0 115.62 115.64 115.22 115.25 22400 115.25 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260406 0 96.71 97.68 96.71 97.68 158000 97.68 up down incorrect
IYE.US iShares U.S. Energy ETF 20260406 0 62.66 63.25 62.46 63.22 1198300 63.22 up down incorrect
IYF.US iShares U.S. Financials ETF 20260406 0 118.27 119.35 118.27 119.135 151989 119.135 up up correct
IYG.US iShares U.S. Financial Services ETF 20260406 0 83.09 83.89 83.09 83.75 134400 83.75 up up correct
IYH.US iShares U.S. Healthcare ETF 20260406 0 61.44 61.83 61.28 61.5 191200 61.5 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260406 0 69.88 70.26 69.615 70.25 436797 70.25 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260406 0 178.62 179.25 176.8 178.09 89100 178.09 down down correct
IYR.US iShares U.S. Real Estate ETF 20260406 0 95.88 96.7 95.74 96.37 5048600 96.37 up up correct
IYW.US iShares U.S. Technology ETF 20260406 0 185.83 187.1 185.24 186.55 1427800 186.55 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260406 0 159.9 160.53 159.9 160.53 24500 160.53 up up correct
JAAA.US Janus Detroit Street Trust 20260406 0 50.41 50.48 50.41 50.46 4292200 50.26 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260406 0 45.96 46.06 45.9557 46.015 31175 45.8478 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260406 0 52.93 53.056 52.89 53.056 2151 53.056 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260406 0 33.09 34 32.78 33.65 465055 33.65 up up correct
JEPI.US J.P. Morgan Exchange 20260406 0 56.48 56.715 56.36 56.7 5816600 56.2593 up up correct
JETS.US U.S. Global Jets ETF 20260406 0 24.85 25.235 24.7 24.99 1774500 24.99 up up correct
JHCB.US John Hancock Exchange 20260406 0 21.23 21.31 21.23 21.24 14200 21.1408 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260406 0 34.37 34.52 34.29 34.52 12839 34.52 up up correct
JHMB.US John Hancock Exchange 20260406 0 22.02 22.04 22.01 22.03 146400 21.9372 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260406 0 42.68 42.98 42.675 42.93 105331 42.93 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260406 0 78.9 79.26 78.88 79.24 48641 79.24 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260406 0 67.68 68.035 67.41 68.01 317023 68.01 up up correct
JHMU.US John Hancock Exchange 20260406 0 26.04 26.04 26 26.028 5200 25.9337 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260406 0 43.24 43.4997 43.105 43.43 20169 43.43 up up correct
JIG.US J.P. Morgan Exchange 20260406 0 75.16 75.481 74.97 75.33 78500 75.33 up up correct
JIGB.US J.P. Morgan Exchange 20260406 0 45.37 45.37 45.24 45.24 1544 45.0441 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260406 0 90.61 91.04 90.61 91.0185 6964 91.0185 up up correct
JKE.US iShares Morningstar Growth ETF 20260406 0 96.77 97.22 96.75 97.18 34056 97.18 up up correct
JKF.US iShares Morningstar Value ETF 20260406 0 93.37 93.92 93.37 93.915 42897 93.915 up up correct
JKG.US iShares Morningstar Mid 20260406 0 84.3 84.8 84.3 84.77 201959 84.77 up up correct
JKJ.US iShares Morningstar Small 20260406 0 65.71 66.07 65.71 66.0391 3707 66.0391 up up correct
JKK.US iShares Morningstar Small 20260406 0 55.69 56.02 55.5 55.95 37180 55.95 up up correct
JMBS.US Janus Henderson Mortgage 20260406 0 45.33 45.385 45.275 45.31 514773 45.1202 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260406 0 69.17 69.42 69.04 69.42 86134 69.42 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260406 0 95.65 95.93 95.65 95.91 4402263 95.3881 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260406 0 205.64 208.82 200.5 201.99 195100 201.99 down down correct
JOJO.US Tidal ETF Trust 20260406 0 15.55 15.595 15.55 15.595 1800 15.595 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260406 0 58.8 59.74 58.8 59.31 153300 57.96 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260406 0 62.29 62.5457 62.2301 62.35 13992 62.35 up up correct
JPIE.US J.P. Morgan Exchange 20260406 0 45.91 45.93 45.9 45.92 1011200 45.714 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260406 0 71.68 72.01 71.6401 72.01 12535 72.01 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260406 0 39.19 39.34 39.19 39.2863 4564 39.0804 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260406 0 115.76 116.16 115.51 116.16 8844 116.16 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260406 0 52.99 53.16 52.72 53.13 21220 53.13 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260406 0 131.48 131.894 131.48 131.894 55395 131.894 up up correct
JPXN.US iShares JPX 20260406 0 92.14 92.85 92.14 92.7068 14407 92.7068 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260406 0 61.8 62.19 61.785 62.15 899244 62.15 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260406 0 47.18 47.18 47.112 47.133 74000 46.9561 down down correct
JSTC.US Tidal ETF Trust 20260406 0 19.82 19.82 19.7 19.7441 19697 19.7441 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260406 0 59.545 59.545 59.545 59.545 100 59.545
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260406 0 93.74 93.89 93.66 93.86 5100 93.86 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260406 0 49.32 49.6099 49.32 49.58 20361 49.58 up down incorrect
JXI.US iShares Global Utilities ETF 20260406 0 87.63 87.78 87.36 87.44 12000 87.44 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260406 0 32.63 32.63 32.11 32.1606 61383 32.1606 down up incorrect
KBA.US KraneShares Trust 20260406 0 29.82 29.9891 29.82 29.891 28190 29.891 up down incorrect
KBE.US SPDR S&P Bank ETF 20260406 0 60.2 60.99 60 60.87 1212200 60.87 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260406 0 14.9 14.95 14.85 14.905 26793 14.905 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260406 0 137.49 138.55 136.58 138.29 45000 138.29 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260406 0 22.34 22.36 22.25 22.299 1800 22.299 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260406 0 41 41.06 40.76 40.934 11855 40.934 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260406 0 28.62 28.62 28.2 28.29 21000 28.29 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260406 0 23.85 23.85 23.825 23.825 700 23.6345 down up incorrect
KIE.US SPDR S&P Insurance ETF 20260406 0 55.01 55.74 54.98 55.74 1154000 55.74 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260406 0 53.24 53.24 53.15 53.191 841 53.191 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260406 0 28.32 28.54 28.32 28.49 218055 28.49 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260406 0 12.1 12.11 12.07 12.11 8008 12.11 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260406 0 121.8722 121.8722 121.8722 121.8722 58 121.8722
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260406 0 22.17 23.11 22.12 23.03 3413700 23.03 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260406 0 59.77 60.33 59.72 60.02 116158 60.02 up up correct
KONG.US ETF Opportunities Trust 20260406 0 29.53 29.629 29.53 29.629 200 29.629 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260406 0 46.77 46.88 46.77 46.79 74098 46.5751 up up correct
KORU.US Direxion Shares ETF Trust 20260406 0 301.19 308.1 291.7 302.06 840582 302.06 up up correct
KRBN.US KraneShares Global Carbon ETF 20260406 0 29.26 29.56 29.213 29.37 38800 29.37 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260406 0 65.83 66.77 65.64 66.64 7632700 66.64 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260406 0 39.25 39.34 39.085 39.25 281037 39.25
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260406 0 18.08 18.135 17.97 18.04 58000 18.04 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260406 0 17.99 17.99 17.67 17.88 17700 17.88 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260406 0 24.99 25.0532 24.99 25.0532 1379 25.0532 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260406 0 28.035 28.39 28 28.14 8445600 28.14 up up correct
KXI.US iShares Global Consumer Staples ETF 20260406 0 67.31 67.74 67.31 67.74 71474 67.74 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260406 0 15.8 15.955 15.26 15.88 5820600 15.88 up up correct
LABU.US Direxion Shares ETF Trust 20260406 0 172.36 177.206 169.918 170.45 583900 170.45 down down correct
LCR.US Leuthold Core ETF 20260406 0 37.43 37.51 37.43 37.51 4700 37.51 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260406 0 55.9 56.23 55.9 56.165 9200 56.165 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260406 0 70.76 71.0683 70.76 71.0683 20404 71.0683 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260406 0 95.44 95.4499 95.25 95.4 1236225 95.0813 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260406 0 41.1 41.16 41.01 41.05 89900 41.05 down down correct
LGH.US HCM Defender 500 Index ETF 20260406 0 57.18 57.322 57.18 57.31 18500 57.31 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260406 0 179.52 179.87 179.055 179.77 22461 179.77 up up correct
LGOV.US First Trust Exchange 20260406 0 21.53 21.78 20.45 21.59 139700 21.5137 up up correct
LIT.US Global X Funds 20260406 0 73.72 74 72.75 73.12 160600 73.12 down down correct
LOPP.US Gabelli ETFs Trust 20260406 0 35.71 35.71 35.0621 35.0621 226 35.0621 down down correct
LOUP.US Innovator ETFs Trust 20260406 0 70.4662 70.5761 69.7873 70.0081 21382 70.0081 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260406 0 108.87 109.26 108.865 108.95 29080520 108.5251 up down incorrect
LQDB.US iShares Trust 20260406 0 85.9 86.27 85.9 86.194 10000 85.842 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260406 0 92.22 92.4499 92.22 92.29 35279 92.29 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260406 0 66.49 66.86 66.49 66.85 126995 66.85 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260406 0 40.7834 40.92 40.721 40.92 1784 40.92 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260406 0 46.26 46.8044 46.26 46.8044 1441 46.8044 up down incorrect
LSAT.US Two Roads Shared Trust 20260406 0 40.02 40.3 40.02 40.276 1700 40.276 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260406 0 25.1 25.28 25.0708 25.0708 6108 25.0708 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260406 0 51.52 51.72 51.47 51.62 346221 51.088 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260406 0 52.52 52.86 52.5 52.86 200 52.86 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260406 0 20.71 20.83 20.71 20.78 56463 20.78 up up correct
MBOX.US Freedom Day Dividend ETF 20260406 0 36.57 36.7 36.56 36.66 19343 36.66 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260406 0 20.66 20.66 20.6401 20.65 4742 20.5924 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260406 0 621.3 625.46 618.11 625.2 526800 625.2 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260406 0 97.15 97.53 96.53 97.42 185800 97.42 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260406 0 85.65 86.21 85.27 86.18 60600 86.18 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260406 0 577.69 582.79 572 573.02 9515700 573.02 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260406 0 30.55 31.69 29.4 29.94 71425 29.94 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260406 0 40.06 40.38 40.06 40.33 21948 40.33 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260406 0 25.07 25.07 24.86 24.951 18300 24.951 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260406 0 58.64 58.95 58.64 58.95 8350 58.95 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260406 0 238.33 239.65 238.21 239.39 119100 239.39 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260406 0 372.27 374.52 371.2 373.51 1900820 74.702 up up correct
MGV.US Vanguard World Fund 20260406 0 145.39 146.17 145.25 146.17 244300 146.17 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260406 0 61.97 62.24 61.97 62.24 4500 62.24 up up correct
MIDE.US DBX ETF Trust 20260406 0 33.935 33.935 33.935 33.935 4 33.935
MIDU.US Direxion Shares ETF Trust 20260406 0 53.15 54.15 52.81 54.11 28800 54.11 up up correct
MINO.US PIMCO ETF Trust 20260406 0 45.22 45.235 45.14 45.21 419200 45.0608 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260406 0 100.36 100.38 100.36 100.38 1695953 100.051 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260406 0 24.08 24.93 24.08 24.86 19447 24.86 up up correct
MLPA.US Global X MLP ETF 20260406 0 53.65 53.96 53.51 53.59 178600 53.59 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260406 0 28.99 28.99 28.72 28.72 39931 28.2871 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260406 0 69.96 70.214 69.96 70.214 400 68.5611 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260406 0 73.06 73.55 72.9 73.36 455500 73.36 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260406 0 23.74 23.86 23.74 23.84 90752 23.7589 up up correct
MMIT.US IndexIQ Active ETF Trust 20260406 0 24.18 24.24 24.175 24.205 431135 24.1328 up up correct
MMLG.US First Trust Exchange 20260406 0 31.71 31.76 31.65 31.74 18206 31.74 up up correct
MMSC.US MMSC 20260406 0 24.2 24.235 24.13 24.2281 9533 24.2281 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260406 0 284.81 285.43 284.63 285.43 1000 285.43 up up correct
MNA.US IQ Merger Arbitrage ETF 20260406 0 36.41 36.43 36.29 36.33 95064 36.33 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260406 0 84.91 85.07 84.51 84.98 393300 84.98 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260406 0 9.94 10.07 9.92 10.01 1148800 10.01 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260406 0 55.827 55.827 55.827 55.827 100 55.827
MSOS.US AdvisorShares Pure US Cannabis ETF 20260406 0 3.89 4.09 3.83 4.09 9043200 4.09 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260406 0 44.15 44.2084 44.15 44.2084 1036 44.0694 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260406 0 35.85 35.85 35.714 35.714 100 35.714 down up incorrect
MUB.US iShares Trust 20260406 0 106.24 106.5 106.24 106.45 3287750 106.1629 up down incorrect
MUNI.US PIMCO ETF Trust 20260406 0 52.18 52.25 52.17 52.22 310073 52.0806 up down incorrect
MUSI.US American Century Multisector Income ETF 20260406 0 43.78 43.82 43.7301 43.815 6536 43.6104 up down incorrect
MUST.US Columbia Multi 20260406 0 20.5 20.5 20.37 20.46 103410 20.4038 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260406 0 13.86 13.9 13.63 13.871 6600 13.7785 up down incorrect
MVV.US ProShares Ultra MidCap400 20260406 0 72.89 73.62 72.3 73.61 38538 73.61 up up correct
MXI.US iShares Global Materials ETF 20260406 0 107.3238 107.35 106.94 107.3245 20811 107.3245 up up correct
MYY.US ProShares Short MidCap400 20260406 0 16.98 16.98 16.89 16.89 4300 16.89 down down correct
MZZ.US ProShares UltraShort MidCap400 20260406 0 7.31 7.31 7.29 7.31 13600 7.31
NACP.US Impact Shares Trust I 20260406 0 48.94 49.06 48.93 49.06 2800 49.06 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260406 0 36.35 38.87 36.21 38.76 877235 38.76 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260406 0 83.87 84.235 83.589 84.17 23780 84.17 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260406 0 33.3 33.6776 33.3 33.6776 481 33.6776 up up correct
NERD.US Listed Funds Trust 20260406 0 20.62 20.6223 20.62 20.6223 467 20.6223 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260406 0 25.05 25.05 25 25.01 8100 24.9102 down down correct
NFLT.US Virtus Newfleet Multi 20260406 0 22.86 22.91 22.75 22.84 47058 22.7392 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260406 0 64.17 64.39 64.09 64.28 38700 64.28 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260406 0 134.22 134.98 132.08 133.4 203707 133.4 down down correct
NORW.US Global X MSCI Norway ETF 20260406 0 38.14 38.38 37.92 38.33 93138 38.33 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260406 0 26.9 27.12 26.13 26.33 15700 26.33 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260406 0 43.395 44.21 42.21 43.94 117100 43.94 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260406 0 39.75 39.93 39.696 39.819 37600 39.819 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260406 0 44.19 44.6 44.19 44.6 235043 44.6 up up correct
NTSX.US WisdomTree Trust 20260406 0 52.48 52.74 52.45 52.74 72600 52.74 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260406 0 20.92 21 20.92 20.985 2983 20.9147 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260406 0 22.16 22.1899 22.15 22.16 33323 22.0798
NUGO.US Nushares ETF Trust 20260406 0 36.25 36.46 36.25 36.449 40000 36.449 up up correct
NUGT.US Direxion Shares ETF Trust 20260406 0 197.95 202.4 194.48 196.38 433600 196.38 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260406 0 21.3 21.3 21.17 21.26 23700 21.1379 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260406 0 23.21 23.21 23.2 23.204 3579 23.126 down down correct
NWLG.US Nuveen Winslow Large 20260406 0 33.8512 33.8512 33.8512 33.8512 0 33.8512
NYF.US iShares New York Muni Bond ETF 20260406 0 53.17 53.3 53.17 53.23 163251 53.0881 up up correct
OALC.US Unified Series Trust 20260406 0 35.07 35.07 34.7794 34.9 16991 34.9 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260406 0 27.42 27.48 27.4 27.4 300 27.4 down down correct
OCIO.US ClearShares OCIO ETF 20260406 0 34.485 34.485 34.485 34.485 47 34.485
OEF.US iShares S&P 100 ETF 20260406 0 320.48 322.48 320.19 321.9 755300 321.9 up up correct
OGCP.US Empire State Realty OP L.P 20260406 0 4.9 4.95 4.71 4.87 16600 4.87 down down correct
OIH.US VanEck Vectors ETF Trust 20260406 0 397.74 402.43 396.48 399.59 161300 399.59 up up correct
OILU.US Bank of Montreal 20260406 0 49.52 50.87 49.1 50.87 187600 50.87 up up correct
OND.US ProShares Trust 20260406 0 33.255 33.255 33.255 33.255 200 33.255
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260406 0 134.78 135.27 134.78 135.27 2651 135.27 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260406 0 134.86 135.6791 134.86 135.6791 12932 135.6791 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260406 0 120.4 120.78 120.21 120.771 8600 120.771 up up correct
ONLN.US ProShares Online Retail ETF 20260406 0 53.2 53.91 53.2 53.9 11800 53.9 up up correct
ONOF.US Global X Funds 20260406 0 36.21 36.36 36.21 36.285 3700 36.285 up up correct
OPER.US ETF Series Solutions 20260406 0 100.12 100.16 100.12 100.145 2000 99.8158 up up correct
OUNZ.US VanEck Merk Gold Trust 20260406 0 44.91 45.165 44.69 44.78 1269100 44.78 down down correct
OVB.US Overlay Shares Core Bond ETF 20260406 0 20.6 20.61 20.54 20.575 3700 20.4677 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260406 0 29.72 29.78 29.58 29.732 3000 29.4739 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260406 0 50.75 50.98 50.66 50.98 36700 50.549 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260406 0 38.11 38.12 38.05 38.106 4900 38.106 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260406 0 21.57 21.57 21.53 21.565 1800 21.4731 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260406 0 36.8 36.96 36.8 36.952 1400 36.6317 up up correct
OVT.US Listed Funds Trust 20260406 0 22 22 21.94 21.965 20800 21.8477 down down correct
OWNS.US Impact Shares Trust I 20260406 0 17.32 17.37 17.32 17.328 13900 17.328 up up correct
PAB.US PGIM ETF Trust 20260406 0 42.39 42.41 42.34 42.375 10900 42.2276 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260406 0 51.96 52.31 51.96 52.28 7500 52.28 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260406 0 134.99 135.56 133.71 135.18 67600 135.18 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260406 0 48.71 48.874 48.49 48.874 1800 48.874 up up correct
PBD.US Invesco Global Clean Energy ETF 20260406 0 18.14 18.19 18.04 18.135 24274 18.135 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260406 0 78.65 79.17 78.65 78.85 3700 78.85 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260406 0 49.47 50.16 49.47 50.16 17712 50.16 up up correct
PBP.US Invesco Exchange 20260406 0 22.05 22.2 22.05 22.14 31113 21.9303 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260406 0 31.73 32.21 31.48 31.82 596300 31.82 up down incorrect
PCEF.US Invesco Exchange 20260406 0 18.91 19.0749 18.91 19.03 88170 18.9063 up down incorrect
PCY.US Invesco Exchange 20260406 0 21.02 21.11 20.9 21.05 241100 20.9491 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260406 0 43.74 44.13 43.74 43.99 9800 43.99 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260406 0 58.57 59.14 58.43 59.04 16600 59.04 up down incorrect
PEXL.US Pacer Funds Trust 20260406 0 59.57 59.87 59.57 59.82 900 59.82 up up correct
PFFA.US ETFis Series Trust I 20260406 0 20.63 20.78 20.6 20.75 922531 20.5855 up up correct
PFFD.US Global X U.S. Preferred ETF 20260406 0 18.46 18.5091 18.44 18.47 1127771 18.3732 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260406 0 7.85 7.865 7.85 7.865 920 7.8249 up up correct
PFFR.US ETFis Series Trust I 20260406 0 17.25 17.35 17.16 17.35 52167 17.2307 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260406 0 21.9 21.98 21.868 21.94 44300 21.8114 up up correct
PFIG.US Invesco Exchange 20260406 0 24.03 24.05 24.0001 24.04 30552 23.9542 up up correct
PFIX.US Simplify Exchange Traded Funds 20260406 0 45.25 45.64 44.88 44.92 779800 44.8199 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260406 0 19.43 19.46 19.41 19.43 134500 19.3461
PFUT.US Putnam Sustainable Future ETF 20260406 0 23.59 23.73 23.59 23.73 2221 23.73 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260406 0 17.6 17.69 17.58 17.65 499530 17.5531 up up correct
PGF.US Invesco Financial Preferred ETF 20260406 0 13.9 13.935 13.89 13.923 127776 13.8563 up up correct
PGHY.US Invesco Exchange 20260406 0 19.59 19.62 19.45 19.6 34044 19.489 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260406 0 40.65 40.85 40.65 40.802 7900 40.802 up up correct
PGX.US Invesco Preferred ETF 20260406 0 10.99 11.03 10.99 11.02 3073666 10.9617 up up correct
PHB.US Invesco Exchange 20260406 0 18.13 18.16 18.1102 18.16 128479 18.16 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260406 0 37.84 37.94 37.84 37.94 1300 37.94 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260406 0 34.82 34.895 34.8145 34.89 90096 34.6854 up up correct
PHYS.US Sprott Physical Gold Trust 20260406 0 35.34 35.53 35.15 35.23 2676800 35.23 down down correct
PICB.US Invesco Exchange 20260406 0 23.13 23.17 23.095 23.13 28626 23.0688
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260406 0 94.1 94.1145 94.1 94.1145 335 94.1145 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260406 0 10.67 10.79 10.45 10.46 14667 10.46 down down correct
PIN.US Invesco India ETF 20260406 0 20.58 20.77 20.55 20.7042 26104 20.7042 up up correct
PINK.US Simplify Exchange Traded Funds 20260406 0 33.77 33.885 33.48 33.65 55900 33.65 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260406 0 102.86 103.45 102.7 102.75 7900 102.75 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260406 0 98.17 98.89 98.06 98.82 8200 98.82 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260406 0 34.068 34.068 34.068 34.068 100 34.068
PLTM.US GraniteShares Platinum Trust 20260406 0 18.97 19.07 18.77 19.06 192506 19.06 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260406 0 169.99 171.74 169.49 171.67 186486 171.67 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260406 0 178.85 180.23 177.46 179.69 158900 179.69 up up correct
PQDI.US Principal Exchange 20260406 0 19.18 19.26 19.18 19.25 6800 19.1564 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260406 0 18.81 18.845 18.805 18.83 229792 18.7466 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260406 0 47.83 48.12 47.83 48.09 548800 48.09 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260406 0 98.13 99.67 97.4 98.8 106300 98.8 up up correct
PSIL.US PSIL 20260406 0 17.19 17.7 17.19 17.539 5300 17.539 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260406 0 30.91 31.01 30.91 30.97 109189 30.7933 up up correct
PSLV.US Sprott Physical Silver Trust 20260406 0 23.61 23.72 23.33 23.56 6109800 23.56 down down correct
PSP.US Invesco Exchange 20260406 0 56.84 57.09 56.2453 56.8 29670 56.8 down down correct
PSQ.US ProShares Trust 20260406 0 31.73 31.8 31.48 31.59 5867200 31.59 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260406 0 94.06 94.55 94.06 94.4484 861 94.4484 up down incorrect
PST.US ProShares UltraShort 7 20260406 0 22.49 22.58 22.49 22.56 9200 22.56 up down incorrect
PTBD.US Pacer Funds Trust 20260406 0 19.1 19.12 19.06 19.1 54400 19.0114
PTEST.US X 20260406 0 24.97 24.97 24.97 24.97 26490 24.97
PTIN.US Pacer Trendpilot International ETF 20260406 0 32.96 33.16 32.92 33.1503 25700 33.1503 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20260406 0 49.54 49.55 49.54 49.54 3401219 49.3741
PUTW.US WisdomTree Trust 20260406 0 31.95 32.22 31.95 32.22 48892 32.22 up down incorrect
PVI.US Invesco Exchange 20260406 0 24.88 24.88 24.81 24.81 2801 24.7719 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260406 0 128.76 129.67 128.62 129.53 39100 129.53 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260406 0 69.77 70.14 69.77 70.14 26500 70.14 up up correct
PWZ.US Invesco Exchange 20260406 0 24.05 24.06 24 24.03 113670 23.9534 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260406 0 38.41 38.7 38.19 38.66 83000 38.66 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260406 0 70.68 70.94 70.51 70.92 222200 70.92 up down incorrect
PXH.US Invesco Exchange 20260406 0 26.8 26.96 26.77 26.86 310900 26.86 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260406 0 41.57 41.79 41.49 41.65 27300 41.65 up down incorrect
PZA.US Invesco Exchange 20260406 0 23.1 23.15 23.09 23.12 1177775 23.0486 up up correct
PZT.US Invesco Exchange 20260406 0 22.27 22.27 22.17 22.18 5993 22.1103 down down correct
QAI.US IQ Hedge Multi 20260406 0 34.23 34.42 34.23 34.3932 35164 34.3932 up up correct
QARP.US DBX ETF Trust 20260406 0 59.21 59.6 59.21 59.52 1700 59.52 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260406 0 80.39 80.5658 80.36 80.5658 2545 80.5658 up up correct
QDF.US FlexShares Trust 20260406 0 79.49 79.87 79.36 79.86 36600 79.86 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260406 0 36.485 36.53 36.46 36.53 800 36.53 up up correct
QDPL.US Pacer Funds Trust 20260406 0 40.49 40.71 40.43 40.71 110109 40.5989 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260406 0 94 94.88 94 94.41 138100 94.41 up up correct
QEMM.US SPDR Index Shares Funds 20260406 0 69.47 69.81 69.47 69.7411 3883 69.7411 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260406 0 106.23 106.915 106.23 106.89 72080 106.89 up up correct
QID.US ProShares UltraShort QQQ 20260406 0 21.99 22.11 21.66 21.83 13939700 21.83 down down correct
QINT.US American Century Quality Diversified International ETF 20260406 0 66.15 66.39 66.0401 66.39 13415 66.39 up up correct
QLD.US ProShares Ultra QQQ 20260406 0 62.86 63.81 62.54 63.35 5359900 63.35 up up correct
QLTA.US iShares Aaa 20260406 0 47.53 47.655 47.53 47.55 233571 47.3633 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260406 0 72.42 72.555 72.41 72.555 1800 72.555 up up correct
QLVD.US FlexShares Developed Markets ex 20260406 0 33.12 33.1539 33.04 33.1539 567 33.1539 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260406 0 29.72 29.72 29.62 29.7 800 29.7 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260406 0 42.79 42.81 42.725 42.774 2600 42.774 down down correct
QQH.US HCM Defender 100 Index ETF 20260406 0 70.47 70.595 70.39 70.53 20500 70.53 up up correct
QQQE.US Direxion NASDAQ 20260406 0 99.37 100.1 99.37 99.97 139300 99.97 up up correct
QRFT.US QRAFT AI 20260406 0 60.09 60.289 60.09 60.289 900 60.289 up up correct
QTUM.US Defiance Quantum ETF 20260406 0 110.32 111.1608 109.635 110.6 144409 110.6 up down incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260406 0 53.253 53.253 53.253 53.253 100 53.253
QUS.US SPDR MSCI USA StrategicFactors ETF 20260406 0 172.65 173.3454 172.65 173.3454 41402 173.3454 up down incorrect
QVML.US Invesco Exchange 20260406 0 38.745 38.8334 38.71 38.8334 3882 38.8334 up down incorrect
QVMM.US Invesco Exchange 20260406 0 31.99 32.1378 31.89 32.1378 42822 32.1378 up down incorrect
QVMS.US Invesco Exchange 20260406 0 29.45 29.5568 29.45 29.5568 994 29.5568 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260406 0 144.605 144.637 144.605 144.637 1200 144.637 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20260406 0 41.03 41.13 40.7734 41.13 287973 41.13 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260406 0 41.65 41.87 41.65 41.8068 40290 41.8068 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260406 0 75.14 75.2 75.14 75.175 101212 74.919 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260406 0 19.4 19.88 19.31 19.63 18200 19.63 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260406 0 55.16 55.53 55.01 55.53 45100 55.53 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260406 0 36.09 36.14 36.09 36.12 600 36.12 up up correct
RECS.US Columbia ETF Trust I 20260406 0 39.27 39.53 39.24 39.51 486700 39.51 up up correct
REET.US iShares Global REIT ETF 20260406 0 25.55 25.65 25.48 25.57 2250100 25.57 up up correct
REK.US ProShares Short Real Estate 20260406 0 16.63 16.65 16.6 16.6378 13241 16.6378 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260406 0 7.34 7.77 7.34 7.74 561700 7.74 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260406 0 28.75 29.01 28.75 28.98 356100 28.98 up up correct
REW.US ProShares UltraShort Technology 20260406 0 11.87 12 11.78 11.82 39500 11.82 down down correct
REZ.US iShares Trust 20260406 0 84.85 85.27 84.73 84.75 49300 84.75 down down correct
RFCI.US ALPS ETF Trust 20260406 0 22.45 22.45 22.4 22.445 6845 22.364 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260406 0 63.495 63.5894 63.4 63.5894 1912 63.5576 up up correct
RFFC.US RiverFront Dynamic US Flex 20260406 0 66.75 67.24 66.75 67.2345 2502 67.2345 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260406 0 55.58 55.7533 55.33 55.703 29902 55.703 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260406 0 130.46 131.81 130.46 131.7163 3949 131.7163 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260406 0 57.87 58.21 57.6501 58.21 44845 58.21 up up correct
RHRX.US Starboard Investment Trust 20260406 0 19.28 19.28 19.21 19.257 4100 19.257 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260406 0 29.41 29.75 29.41 29.74 61976 29.74 up up correct
RHTX.US Starboard Investment Trust 20260406 0 18.6559 18.6559 18.6559 18.6559 13 18.6559
RIET.US Hoya Capital High Dividend Yield ETF 20260406 0 9.15 9.15 9.03 9.081 54300 9.001 down down correct
RIGS.US RiverFront Strategic Income Fund 20260406 0 22.64 22.99 22.64 22.8887 5312 22.7901 up up correct
RINF.US ProShares Inflation Expectations ETF 20260406 0 32.11 32.11 31.9 32.045 3706 32.045 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260406 0 28.77 28.899 28.77 28.86 3400 28.86 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260406 0 36.21 36.525 36.21 36.4 93900 36.22 up up correct
RLY.US SSGA Active Trust 20260406 0 36.29 36.42 36.21 36.39 467548 36.39 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260406 0 31.27 31.5 31.11 31.173 16900 31.173 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260406 0 69.45 70.05 69.239 69.9 83400 69.9 up up correct
RODM.US Lattice Strategies Trust 20260406 0 39.68 40.03 39.68 39.94 56173 39.94 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260406 0 107.66 107.66 105.57 106.76 19500 106.76 down down correct
ROM.US ProShares Trust 20260406 0 82.4 83.5 81.94 82.89 31722 82.89 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260406 0 49.106 49.106 49.106 49.106 100 49.106
ROUS.US Hartford Multifactor US Equity ETF 20260406 0 59.88 60.11 59.87 60.11 56862 60.11 up up correct
RPAR.US RPAR Risk Parity ETF 20260406 0 22.41 22.41 22.3 22.334 4800 22.334 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260406 0 48.13 48.39 47.89 48.31 314000 48.31 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260406 0 107.27 107.92 107.2 107.91 767000 107.91 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260406 0 192.95 194.02 192.55 193.92 4600400 193.92 up up correct
RSPE.US Invesco Exchange 20260406 0 29.64 29.7901 29.58 29.788 9824 29.788 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260406 0 38.6 38.685 38.48 38.6587 20105 38.6587 up up correct
RVNU.US DBX ETF Trust 20260406 0 24.6 24.725 24.6 24.7006 28294 24.626 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260406 0 50.58 51.12 50.46 51.07 79100 51.07 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260406 0 129.26 130.77 129.09 130.77 21400 130.77 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260406 0 115.43 116.13 115.42 116.1 205300 116.1 up up correct
RWM.US ProShares Short Russell2000 20260406 0 16.05 16.09 15.92 15.96 17654000 15.96 down up incorrect
RWO.US SPDR Index Shares Funds 20260406 0 46.4 46.7 46.29 46.49 54200 46.49 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260406 0 102.46 102.84 102.17 102.46 125800 102.46
RWX.US SPDR Dow Jones International Real Estate ETF 20260406 0 27.02 27.2 26.96 27.04 14400 27.04 up down incorrect
RXD.US ProShares UltraShort Health Care 20260406 0 10.25 10.25 10.07 10.18 10200 10.18 down down correct
RXI.US iShares Trust 20260406 0 186.4945 187.3273 186.4945 187.3273 844 187.3273 up up correct
RXL.US ProShares Ultra Health Care 20260406 0 45.62 46.1 45.27 45.61 29800 45.61 down down correct
RYJ.US Invesco Raymond James SB 20260406 0 73.64 73.7197 73.64 73.7197 209 73.7197 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260406 0 58.06 58.3 58.05 58.29 1400 58.29 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260406 0 124.68 125.47 123.98 125.416 2028 125.416 up up correct
SAA.US ProShares Trust 20260406 0 27.54 27.88 27.39 27.8 8400 27.8 up up correct
SAEF.US Schwab Strategic Trust 20260406 0 27.51 27.783 27.51 27.783 400 27.783 up up correct
SBB.US ProShares Short SmallCap600 20260406 0 13.01 13.06 12.98 13 62500 13 down down correct
SBIO.US ALPS ETF Trust 20260406 0 53.5 54.18 53.49 53.56 17000 53.56 up up correct
SCC.US ProShares UltraShort Consumer Services 20260406 0 17.27 17.31 17 17.0536 25761 17.0536 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260406 0 49.082 49.082 49.082 49.082 87 49.082
SCHA.US Schwab U.S. Small 20260406 0 29.51 29.69 29.39 29.64 2751000 29.64 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260406 0 25.33 25.47 25.32 25.44 11538000 25.44 up up correct
SCHC.US Schwab Strategic Trust 20260406 0 47 47.49 47 47.42 617300 47.42 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260406 0 30.51 30.64 30.42 30.64 21978700 30.64 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260406 0 32.87 33.11 32.78 32.92 1835800 32.92 up up correct
SCHF.US Schwab Strategic Trust 20260406 0 25.03 25.19 25.02 25.14 13218200 25.14 up up correct
SCHG.US Schwab Strategic Trust 20260406 0 29.44 29.62 29.36 29.54 15466100 29.54 up up correct
SCHH.US Schwab U.S. REIT ETF 20260406 0 21.84 21.99 21.78 21.92 6420200 21.92 up up correct
SCHI.US Schwab 5 20260406 0 22.63 22.685 22.625 22.63 2626108 22.5356
SCHJ.US Schwab 1 20260406 0 24.65 24.677 24.65 24.66 133500 24.5682 up up correct
SCHK.US Schwab 1000 ETF 20260406 0 31.62 31.77 31.58 31.74 1198400 31.74 up up correct
SCHM.US Schwab U.S. Mid 20260406 0 31.39 31.51 31.19 31.47 1671800 31.47 up up correct
SCHO.US Schwab Short 20260406 0 24.19 24.2 24.18 24.18 5532364 24.1051 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260406 0 26.65 26.69 26.6228 26.67 2834931 26.5749 up up correct
SCHQ.US Schwab Long 20260406 0 31.33 31.455 31.31 31.41 381054 31.292 up up correct
SCHR.US Schwab Strategic Trust 20260406 0 24.8 24.8299 24.77 24.8 2479012 24.7205
SCHV.US Schwab Strategic Trust 20260406 0 30.69 30.83 30.63 30.83 5682500 30.83 up up correct
SCHX.US Schwab U.S. Large 20260406 0 25.87 26.01 25.85 25.99 11997900 25.99 up up correct
SCHY.US Schwab Strategic Trust 20260406 0 32 32.075 31.92 32.03 694100 32.03 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260406 0 23.17 23.1999 23.15 23.18 1984361 23.1013 up up correct
SCJ.US iShares MSCI Japan Small 20260406 0 99 99.69 98.97 99.63 18800 99.63 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260406 0 8.11 8.19 7.84 7.93 58967800 7.93 down up incorrect
SCRD.US SCRD 20260406 0 41.31 41.314 41.2 41.314 706 41.1305 up down incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260406 0 27.57 27.7 27.43 27.63 211821 27.63 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20260406 0 11.33 11.39 11.22 11.238 9173 11.238 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260406 0 32.28 32.46 32.28 32.35 2900 32.35 up down incorrect
SDIV.US Global X SuperDividend ETF 20260406 0 25.15 25.29 25.12 25.25 632000 25.25 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260406 0 64.76 65.2 64.76 65.2 22500 65.2 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260406 0 35.05 35.18 34.38 34.42 4279500 34.42 down down correct
SDP.US ProShares UltraShort Utilities 20260406 0 10.5 10.57 10.5 10.56 10500 10.56 up up correct
SDS.US ProShares UltraShort S&P500 20260406 0 74.07 74.13 73.22 73.38 2859400 73.38 down down correct
SDY.US SPDR S&P Dividend ETF 20260406 0 145.76 146.29 145.5 146.29 267000 146.29 up up correct
SEF.US ProShares Short Financials 20260406 0 33.8138 33.8138 33.6801 33.7257 15177 33.7257 down down correct
SEIX.US Virtus ETF Trust II 20260406 0 23.02 23.07 23.02 23.04 84400 22.906 up up correct
SENT.US AdvisorShares Trust 20260406 0 0.72 0.725 0.71 0.715 965000 0.715 down down correct
SFY.US Tidal ETF Trust 20260406 0 126.39 126.83 126.29 126.83 18921 126.83 up up correct
SFYF.US SoFi Social 50 ETF 20260406 0 51.75 52.01 51.555 51.7066 1860 51.7066 down down correct
SGDJ.US Sprott Funds Trust 20260406 0 88.06 88.36 86.88 87.33 42300 87.33 down down correct
SGDM.US Sprott Gold Miners ETF 20260406 0 77.82 78.6 77.43 77.96 48500 77.96 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260406 0 44.48 44.74 44.26 44.35 2367300 44.35 down down correct
SGOV.US iShares Trust 20260406 0 100.435 100.44 100.43 100.44 23234700 100.44 up up correct
SH.US ProShares Short S&P500 20260406 0 37.63 37.65 37.42 37.45 8976600 37.45 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260406 0 129.69 130.0191 129.69 130.0191 16333 130.0191 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260406 0 47.84 47.84 47.795 47.81 217857 47.7034 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260406 0 46.778 46.778 46.778 46.778 100 46.778
SHYG.US iShares Trust 20260406 0 42.19 42.28 42.19 42.26 1223295 42.0164 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260406 0 44.27 44.42 44.27 44.42 146806 44.171 up up correct
SIFI.US Harbor Scientific Alpha Income 20260406 0 43.255 43.255 43.255 43.255 39 43.0843
SIHY.US Harbor ETF Trust 20260406 0 44.79 44.865 44.78 44.85 4600 44.6389 up up correct
SIJ.US ProShares UltraShort Industrials 20260406 0 10.06 10.17 9.97 9.97 12760 9.97 down down correct
SIL.US Global X Silver Miners ETF 20260406 0 92.55 93.23 91.25 91.96 2660800 91.96 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260406 0 30.5 30.825 30.08 30.43 2739020 30.43 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260406 0 42.438 42.438 42.438 42.438 500 42.438
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260406 0 69.17 69.62 68.53 69.42 2101700 69.42 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260406 0 52.2 52.39 52.19 52.39 5600 52.264 up up correct
SIXH.US 6 Meridian Hedged Equity 20260406 0 41.88 42.334 41.88 42.334 7100 42.2406 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260406 0 38.22 38.253 38.16 38.253 3100 38.2064 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260406 0 52.49 52.751 52.49 52.683 500 52.6398 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260406 0 160.92 161.03 160.68 161.03 2500 161.03 up up correct
SJB.US ProShares Trust 20260406 0 15.41 15.45 15.4 15.4 405900 15.4 down down correct
SJNK.US SPDR Series Trust 20260406 0 24.94 24.97 24.92 24.96 4460820 24.818 up up correct
SKF.US ProShares UltraShort Financials 20260406 0 30.82 30.82 30.15 30.25 15600 30.25 down down correct
SLV.US iShares Silver Trust 20260406 0 65.85 66.29 65.22 66.09 18134500 66.09 up up correct
SLX.US VanEck Vectors Steel ETF 20260406 0 92.67 93.03 91.97 92.63 14100 92.63 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260406 0 97.85 98.8 97.6 98.67 126800 98.67 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260406 0 94.73 95.52 94.31 95.47 233200 95.47 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260406 0 11.06 11.13 10.89 10.89 71668 10.89 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260406 0 3.52 3.675 3.52 3.64 4707 3.5708 up down incorrect
SMLF.US iShares MSCI USA Small 20260406 0 76.25 76.67 75.855 76.57 129245 76.57 up down incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260406 0 19.12 19.21 19.12 19.21 400 19.21 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260406 0 137.88 139.3 137.88 139.24 2900 139.24 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260406 0 50.38 50.41 50.37 50.395 114477 50.2752 up down incorrect
SMN.US ProShares Trust 20260406 0 10.5 10.64 10.5 10.5647 1614 10.5647 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260406 0 140.12 140.12 137.95 137.95 1324 137.95 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260406 0 60.18 60.5 60.12 60.5 220484 60.5 up up correct
SOXL.US Direxion Shares ETF Trust 20260406 0 53.75 55.6 52.88 54.81 68780400 54.81 up up correct
SOXS.US Direxion Shares ETF Trust 20260406 0 35.18 35.87 34.01 34.55 62424523 33.43 down down correct
SOYB.US Teucrium Soybean 20260406 0 24.45 24.4501 24.36 24.42 58050 24.42 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260406 0 25.54 25.58 25.465 25.55 2829280 25.4636 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260406 0 28.97 29.06 28.97 28.99 861100 28.8675 up up correct
SPCX.US Collaborative Investment Series Trust 20260406 0 23.64 23.64 21.98 21.98 6554 21.98 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260406 0 36.6 36.67 36.53 36.656 7700 36.656 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260406 0 9.87 9.87 9.815 9.82 102281100 9.82 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260406 0 37.07 37.26 37.07 37.1871 3816 37.0884 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260406 0 46.22 46.49 46.11 46.39 5261000 46.39 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260406 0 46.8 47.16 46.69 46.93 3558600 46.93 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260406 0 51.76 52.21 51.76 52.1 79100 52.1 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260406 0 8.96 8.96 8.86 8.9045 37611 8.8573 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260406 0 76.35 76.77 76.28 76.66 102000 76.66 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260406 0 107.9 108.87 107.87 108.83 74100 108.83 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260406 0 117.01 117.9 116.72 117.6 292900 117.6 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260406 0 49.5 49.83 49.41 49.75 436375 49.5432 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260406 0 75.77 76.38 75.7 76.38 1460000 76.38 up up correct
SPHY.US SPDR Series Trust 20260406 0 23.28 23.34 23.28 23.34 8998100 23.2046 up up correct
SPIB.US SPDR Series Trust 20260406 0 33.44 33.49 33.42 33.45 4572559 33.3263 up up correct
SPIP.US SPDR Series Trust 20260406 0 25.97 26.02 25.96 26 144600 25.8517 up up correct
SPLB.US SPDR Series Trust 20260406 0 22.25 22.3801 22.25 22.29 5009911 22.1882 up up correct
SPLV.US Invesco Exchange 20260406 0 73.73 74.115 73.53 73.94 1530022 73.8047 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260406 0 22.34 22.37 22.32 22.33 937900 22.26 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260406 0 59.66 60.055 59.36 60.02 3477733 60.02 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260406 0 115 115.705 114.8 115.67 1082027 115.67 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260406 0 15.55 15.69 15.44 15.67 413600 15.67 up up correct
SPRE.US Tidal ETF Trust 20260406 0 19.89 20 19.831 19.99 60600 19.9267 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260406 0 29.99 30.0673 29.98 29.98 3815535 29.8733 down down correct
SPSK.US Tidal ETF Trust 20260406 0 17.88 17.903 17.87 17.9 178400 17.8485 up up correct
SPSM.US SPDR Series Trust 20260406 0 48.67 49.11 48.5 49.07 2223400 49.07 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260406 0 28.53 28.56 28.5001 28.54 2013157 28.4497 up up correct
SPTL.US SPDR Series Trust 20260406 0 26.22 26.32 26.195 26.27 7131616 26.179 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260406 0 79.79 80.19 79.71 80.1 1044186 80.1 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260406 0 29.08 29.08 29.06 29.08 981105 28.9883
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260406 0 44.93 44.97 44.865 44.967 7500 44.5194 up up correct
SPUS.US Tidal ETF Trust 20260406 0 48.65 48.81 48.48 48.75 403000 48.7262 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260406 0 168.13 169.6 168.0218 169.6 50788 169.6 up up correct
SPVM.US Invesco Exchange 20260406 0 69.26 69.51 69.26 69.51 29334 69.51 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260406 0 60.15 60.3992 60.15 60.3992 6516 60.3992 up up correct
SPXE.US ProShares S&P 500 ex 20260406 0 70.2 70.514 70.2 70.514 500 70.514 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260406 0 189.4 192.75 189.17 191.98 2377800 191.98 up up correct
SPXN.US ProShares S&P 500 ex 20260406 0 71.875 71.875 71.65 71.8034 1589 71.8034 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260406 0 39.5 39.56 38.81 38.96 8574794 38.96 down down correct
SPXT.US ProShares S&P 500 ex 20260406 0 101.85 102.29 101.73 102.1375 57368 102.1375 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260406 0 55.38 55.47 54.41 54.62 4794100 54.62 down down correct
SPXV.US ProShares S&P 500 ex 20260406 0 71.775 72.046 71.775 72.046 1100 72.046 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260406 0 655.86 659.72 655.52 658.93 39105800 658.93 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260406 0 39.9338 39.9338 39.8 39.888 4543 39.888 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260406 0 45.47 45.74 45.375 45.73 988800 45.73 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260406 0 99.41 99.92 99.1 99.69 3430800 99.69 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260406 0 56.67 57.02 56.62 56.98 1744800 56.98 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260406 0 53.56 53.8128 53.52 53.77 108678 53.77 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260406 0 40.03 40.095 39.9 40.05 4124762 39.8297 up up correct
SRS.US ProShares Trust 20260406 0 45.98 45.98 45.4 45.64 8827 45.64 down down correct
SRTY.US ProShares Trust 20260406 0 38.37 38.7 37.44 37.73 1958200 37.73 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260406 0 31.96 32.3301 31.95 32.25 61993 32.25 up up correct
SSG.US ProShares UltraShort Semiconductors 20260406 0 28.21 28.68 28.11 28.15 73887 28.15 down down correct
SSO.US ProShares Ultra S&P500 20260406 0 52.72 53.34 52.67 53.22 3188100 53.22 up up correct
SSPY.US Syntax ETF Trust 20260406 0 89.1436 89.1436 89.1436 89.1436 118 89.1436
STIP.US iShares 0 20260406 0 103.28 103.351 103.25 103.33 1216481 102.7683 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260406 0 34.34 34.538 34.34 34.538 300 34.538 up up correct
STPZ.US PIMCO 1 20260406 0 54.08 54.1 54.05 54.08 51896 53.6635
SUB.US iShares Short 20260406 0 106.35 106.43 106.26 106.29 597228 106.0597 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260406 0 133.3 134.07 133.3 134.05 52299 134.05 up up correct
SVOL.US Simplify Volatility Premium ETF 20260406 0 15.46 15.62 15.45 15.5 407000 15.2294 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260406 0 31.08 31.1659 31.05 31.1044 16784 31.1044 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260406 0 30.3227 30.3227 30.31 30.3226 692 30.3226 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260406 0 11.42 11.47 11.275 11.275 5545 11.275 down down correct
SZNE.US Pacer Funds Trust 20260406 0 35.98 36.0807 35.98 36.0807 410 36.0807 up up correct
TAAG.US Trend Aggregation Growth ETF 20260406 0 0.0101 0.0101 0.0086 0.01 198640 0.01 down down correct
TAGG.US TagLikeMe Corp 20260406 0 42.66 42.7183 42.635 42.675 76115 42.5166 up down incorrect
TAGS.US Teucrium Commodity Trust 20260406 0 24.76 24.8199 24.68 24.75 15658 24.75 down up incorrect
TAN.US Invesco Exchange 20260406 0 55 55.17 53.65 54.16 1369518 54.16 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260406 0 50.16 50.31 50.14 50.24 91126 50.0721 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20260406 0 24.23 24.27 24.15 24.2 287200 24.2 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260406 0 35.04 35.11 34.75 34.89 289600 34.89 down down correct
TBUX.US T. Rowe Price Exchange 20260406 0 49.76 49.78 49.76 49.78 146700 49.603 up up correct
TBX.US ProShares Trust 20260406 0 28.13 28.15 28.11 28.11 5060 28.11 down down correct
TCHP.US T. Rowe Price Exchange 20260406 0 44.49 44.755 44.4 44.64 179500 44.64 up up correct
TDSB.US Exchange Listed Funds Trust 20260406 0 24.4 24.41 24.39 24.39 3900 24.39 down down correct
TDSC.US Exchange Listed Funds Trust 20260406 0 26.04 26.05 25.99 26.045 8500 26.045 up up correct
TDTF.US FlexShares iBoxx 5 20260406 0 24.09 24.12 24.075 24.1 146431 23.9592 up down incorrect
TDTT.US FlexShares Trust 20260406 0 24.22 24.245 24.2101 24.23 223179 24.0931 up down incorrect
TDVG.US T. Rowe Price Exchange 20260406 0 44.69 44.93 44.68 44.92 47200 44.92 up down incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260406 0 56.35 56.8 56.35 56.5285 10930 56.5285 up down incorrect
TECL.US Direxion Shares ETF Trust 20260406 0 93.41 94.94 91.81 93.8 950600 93.8 up down incorrect
TECS.US Direxion Shares ETF Trust 20260406 0 19.06 19.39 18.74 18.95 2705800 18.95 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260406 0 45.51 45.51 45.27 45.43 14400 45.43 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260406 0 45.3 45.375 45.3 45.33 472330 45.1961 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260406 0 50.5 50.51 50.5 50.51 1262000 50.3564 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260406 0 40.93 41.18 40.93 41.095 13200 41.095 up up correct
THD.US iShares MSCI Thailand ETF 20260406 0 68.34 68.69 68.06 68.37 34700 68.37 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260406 0 60.6 60.6 59.87 60.075 5900 60.075 down down correct
TINT.US ProShares Trust 20260406 0 35.6401 35.8495 35.6401 35.8495 152 35.8495 up up correct
TINY.US ProShares Trust 20260406 0 62.49 62.879 62.49 62.879 800 62.879 up up correct
TIP.US iShares TIPS Bond ETF 20260406 0 110.64 110.84 110.6 110.76 1533000 110.2032 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260406 0 19.15 19.1699 19.135 19.16 681885 19.0552 up up correct
TIPZ.US PIMCO ETF Trust 20260406 0 53.09 53.18 53.09 53.155 33937 52.6486 up up correct
TLH.US iShares Trust 20260406 0 100.36 100.71 100.27 100.53 1085949 100.1682 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260406 0 95.44 95.6 95.22 95.4 54200 95.4 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260406 0 67.53 67.75 67.28 67.45 7000 67.45 down down correct
TMF.US Direxion Shares ETF Trust 20260406 0 36.15 36.62 36.04 36.39 2510300 36.39 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260406 0 37.26 37.35 36.79 37.02 470500 37.02 down down correct
TNA.US Direxion Shares ETF Trust 20260406 0 45.7 46.82 45.32 46.47 9610400 46.47 up up correct
TOK.US iShares MSCI Kokusai ETF 20260406 0 134.37 135.03 134.37 135.03 300 135.03 up down incorrect
TOLZ.US ProShares Trust 20260406 0 60.63 60.765 60.58 60.666 16821 60.666 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260406 0 39.62 39.675 39.6 39.62 329560 39.4538
TOTR.US T. Rowe Price Exchange 20260406 0 40.33 40.33 40.25 40.285 3100 40.1175 down up incorrect
TPAY.US Managed Portfolio Series 20260406 0 48.15 48.65 48.15 48.44 500 48.0182 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260406 0 41.36 41.52 41.31 41.513 13500 41.4191 up down incorrect
TPIF.US Timothy Plan International ETF 20260406 0 36.48 36.59 36.37 36.57 19300 36.3396 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260406 0 28.965 29.76 28.919 29.62 12686 29.62 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260406 0 42.95 43.13 42.74 43.13 13420 43.0836 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260406 0 42.17 42.415 42.05 42.25 238547 42.25 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260406 0 33.23 33.45 33.23 33.45 1600 33.45 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260406 0 41.34 41.51 41.3 41.475 123100 41.475 up down incorrect
TTT.US ProShares Trust 20260406 0 67.05 67.05 66.22 66.5 3800 66.5 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260406 0 30.3 30.46 29.81 29.96 698000 29.96 down up incorrect
TYD.US Direxion Daily 7 20260406 0 24.42 24.5 24.38 24.44 17500 24.44 up down incorrect
TYO.US Direxion Daily 7 20260406 0 13.74 13.74 13.645 13.6662 2964 13.6662 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260406 0 6.78 6.85 6.62 6.68 95808800 6.68 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260406 0 21.05 21.37 20.97 21.14 11966 21.14 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260406 0 37.26 37.48 37.03 37.03 6300 37.03 down down correct
UBT.US ProShares Trust 20260406 0 16.36 16.49 16.325 16.38 79162 16.38 up up correct
UCC.US ProShares Trust 20260406 0 41.93 42.46 41.74 42.45 4269 42.45 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260406 0 33.024 33.103 33.024 33.103 1100 33.103 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260406 0 40.14 41.46 39.69 41.05 11330900 41.05 up up correct
UCON.US First Trust Exchange 20260406 0 24.83 24.9 24.76 24.83 408532 24.741
UDN.US Invesco DB US Dollar Index Bearish Fund 20260406 0 18.01 18.04 17.99 17.99 88400 17.99 down down correct
UDOW.US ProShares Trust 20260406 0 50.41 51.35 50.19 51.27 3535500 51.27 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260406 0 57.57 57.75 57.48 57.585 9000 57.585 up up correct
UGA.US United States Gasoline Fund LP 20260406 0 105.17 107.46 103.99 106.62 128500 106.62 up up correct
UGE.US ProShares Ultra Consumer Goods 20260406 0 18.54 18.7 18.1564 18.68 113350 18.68 up up correct
UGL.US ProShares Trust II 20260406 0 60.9 61.65 60.29 60.59 1632100 60.59 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260406 0 47.02 47.075 47.005 47.045 185097 46.8663 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260406 0 68.9 69.2411 68.9 69.2411 865 68.8633 up up correct
UJB.US ProShares Ultra High Yield 20260406 0 77.37 77.42 77.37 77.42 273800 77.42 up up correct
ULE.US ProShares Trust II 20260406 0 12.66 12.69 12.64 12.67 2447 12.67 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260406 0 40.41 40.41 40.39 40.39 61686 40.2572 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260406 0 96.8196 96.8196 96.8196 96.8196 93 96.65
UMDD.US ProShares UltraPro MidCap400 20260406 0 26.9 27.24 26.76 27.22 7803 27.22 up up correct
UMI.US USCF Midstream Energy Income Fund 20260406 0 57.63 58.2 57.63 58.02 691000 57.9883 up up correct
UNG.US United States Natural Gas Fund LP 20260406 0 11.59 11.6 11.36 11.37 4703400 11.37 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260406 0 6.83 6.84 6.75 6.76 66497 6.76 down down correct
UPRO.US ProShares UltraPro S&P500 20260406 0 99.35 101.09 99.2 100.74 2757500 100.74 up up correct
UPV.US ProShares Ultra FTSE Europe 20260406 0 88.7988 88.7988 88.57 88.57 564 88.57 down down correct
UPW.US ProShares Ultra Utilities 20260406 0 25.22 25.415 25.04 25.09 12132 25.09 down down correct
URA.US Global X Funds 20260406 0 49.09 49.43 47.99 48.61 2208700 48.61 down down correct
URE.US ProShares Ultra Real Estate 20260406 0 61.93 62.44 61.15 62.22 2600 62.22 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260406 0 63.89 64.29 61.88 62.92 379800 62.92 down down correct
URTH.US iShares MSCI World ETF 20260406 0 181.79 182.68 181.705 182.52 226743 182.52 up up correct
URTY.US ProShares Trust 20260406 0 53.33 54.62 52.89 54.24 1050700 54.24 up up correct
USAI.US Pacer American Energy Independence ETF 20260406 0 46.16 46.6 46.16 46.5215 6242 46.3551 up up correct
USCI.US United States Commodity Index Funds Trust 20260406 0 96.47 97.11 96.38 96.63 12800 96.63 up up correct
USD.US ProShares Ultra Semiconductors 20260406 0 50.725 51.19 50.07 51 667043 51 up up correct
USDU.US WisdomTree Trust 20260406 0 26.28 26.34 26.16 26.16 569400 26.16 down down correct
USFR.US WisdomTree Trust 20260406 0 50.36 50.37 50.36 50.36 5888199 50.2036
USL.US United States 12 Month Oil Fund LP 20260406 0 48.65 49.58 48.41 49.12 43400 49.12 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260406 0 40.85 40.8906 40.85 40.8906 171 40.8906 up up correct
USO.US United States Oil Fund LP 20260406 0 138.51 140.89 136.38 138.94 28315500 138.94 up up correct
USRT.US iShares Core U.S. REIT ETF 20260406 0 60.03 60.34 59.83 60.16 549900 60.16 up up correct
USSG.US DBX ETF Trust 20260406 0 60.2 60.45 60.15 60.45 10200 60.45 up up correct
UST.US ProShares Ultra 7 20260406 0 42.8 42.9 42.76 42.82 9600 42.82 up up correct
USTB.US VictoryShares USAA Core Short 20260406 0 50.68 50.68 50.5901 50.61 150289 50.4094 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260406 0 95.38 96.18 95.24 96.1082 43511 95.9068 up up correct
UTES.US ETFis Series Trust I 20260406 0 80.66 81.0083 80.42 80.62 170263 80.62 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260406 0 49.87 50.62 49.535 49.65 40460 49.65 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260406 0 27.81 27.87 27.77 27.83 3497200 27.83 up up correct
UWM.US ProShares Ultra Russell2000 20260406 0 47.8 48.53 47.52 48.31 351500 48.31 up up correct
UXI.US ProShares Ultra Industrials 20260406 0 50.6 51.08 50.235 51.0307 6183 51.0307 up up correct
UYG.US ProShares Ultra Financials 20260406 0 73.51 75.11 73.51 74.76 35115 74.76 up up correct
UYM.US ProShares Ultra Basic Materials 20260406 0 29.65 29.65 29.25 29.45 4200 29.45 down down correct
VALQ.US American Century ETF Trust 20260406 0 64.71 65.14 64.71 65.14 7541 65.14 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260406 0 227.22 227.47 225.33 227.27 72900 227.27 up up correct
VB.US Vanguard Small 20260406 0 264.34 265.81 263.1 265.51 1003700 265.51 up up correct
VBK.US Vanguard Small 20260406 0 307.16 309.28 305.77 308.08 225200 308.08 up up correct
VBND.US ETF Series Solutions 20260406 0 43.55 43.61 43.51 43.52 13649 43.3534 down down correct
VBR.US Vanguard Small 20260406 0 218.19 219.63 217.32 219.4 361100 219.4 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260406 0 13.36 13.36 12.45 12.78 12061 12.78 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260406 0 27.49 28.27 27.49 27.925 300 27.925 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260406 0 356.47 360.34 356.47 360.19 39900 360.19 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260406 0 224.94 226.89 224.3 226.81 137700 226.81 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260406 0 167.64 169.18 167.06 169.13 1368200 169.13 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260406 0 64.83 65.25 64.77 65.12 14882000 65.12 up up correct
VEGA.US AdvisorShares Trust 20260406 0 48.21 48.74 48.21 48.6649 4069 48.6649 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260406 0 45.89 45.92 45.56 45.92 74306 45.92 up up correct
VEGN.US US Vegan Climate ETF 20260406 0 57.8 58.11 57.8 58.075 2300 58.075 up up correct
VEU.US Vanguard FTSE All 20260406 0 75.69 76.14 75.69 75.98 1604700 75.98 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260406 0 121.15 122.34 121.08 122.19 894300 122.19 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260406 0 83.28 83.94 83.26 83.78 3835400 83.78 up down incorrect
VGT.US Vanguard World Fund 20260406 0 714.205 718.65 711.5 716.22 2979312 89.5275 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260406 0 272.4 273.72 271.29 272.11 276700 272.11 down up incorrect
VIDI.US ETF Series Solutions 20260406 0 36.36 36.69 36.35 36.39 24400 36.39 up down incorrect
VIG.US Vanguard Specialized Funds 20260406 0 215.73 216.85 215.48 216.82 1369000 216.82 up up correct
VIOG.US Vanguard S&P Small 20260406 0 126.1 127.2 125.91 126.9396 11131 126.9396 up up correct
VIOO.US Vanguard Admiral Funds 20260406 0 115.74 116.66 115.35 116.59 296429 116.59 up up correct
VIOV.US Vanguard S&P Small 20260406 0 101.88 102.73 101.58 102.54 38635 102.54 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260406 0 316.09 317.99 314.61 317.99 95500 317.99 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260406 0 216.58 217.67 216.58 217.661 10189 217.661 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260406 0 48.87 48.9 48.87 48.9 930691 48.713 up up correct
VNQ.US Vanguard Specialized Funds 20260406 0 89.96 90.62 89.73 90.36 2537600 90.36 up down incorrect
VNSE.US Natixis ETF Trust II 20260406 0 36.799 36.799 36.799 36.799 100 36.795
VO.US Vanguard Mid 20260406 0 290.1 291.66 289.605 291.38 2645396 72.845 up down incorrect
VOE.US Vanguard Mid 20260406 0 184.93 186.08 184.74 186.07 316800 186.07 up down incorrect
VOO.US Vanguard S&P 500 ETF 20260406 0 602.92 606.44 602.61 605.67 6316800 605.67 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260406 0 413.9408 416.0058 413.0008 415.2408 1770182 69.2068 up down incorrect
VOOV.US Vanguard Admiral Funds 20260406 0 204.34 205.51 204.16 205.43 139100 205.43 up up correct
VOT.US Vanguard Mid 20260406 0 261.52 263.52 261.28 262.94 356300 262.94 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260406 0 182.58 183.78 182.28 182.38 116700 182.38 down down correct
VPC.US ETFis Series Trust I 20260406 0 15.22 15.35 15.22 15.35 6400 15.35 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260406 0 98.85 99.54 98.71 99.34 716200 99.34 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260406 0 199.42 200.68 199.19 199.4 161600 199.4 down down correct
VRAI.US Virtus Real Asset Income ETF 20260406 0 27.14 27.14 27.112 27.112 1500 27.112 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260406 0 24.08 24.13 24.07 24.11 360137 24.0198 up up correct
VSLU.US ETF Opportunities Trust 20260406 0 42.07 42.31 42.07 42.31 39011 42.31 up up correct
VSS.US Vanguard FTSE All 20260406 0 146.88 147.92 146.87 147.6 134000 147.6 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260406 0 139.86 140.31 139.43 140.07 2548900 140.07 up up correct
VTEB.US Vanguard Tax 20260406 0 49.96 50.02 49.9 49.96 7209362 49.8187
VTI.US Vanguard Index Funds 20260406 0 323.95 325.62 323.585 325.21 4401879 325.21 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260406 0 196.87 197.85 196.53 197.84 3373800 197.84 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260406 0 442.56 445.375 441.5 444.08 9663881 74.0135 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260406 0 63.61 63.81 63.61 63.65 20367 63.65 up up correct
VV.US Vanguard Large 20260406 0 301.35 303.1 301.24 302.75 245300 302.75 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260406 0 53.89 54.3 53.79 54.01 8924300 54.01 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260406 0 208.22 209.5 207.4 209.19 474800 209.19 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260406 0 147.95 148.71 147.73 148.69 1164800 148.69 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260406 0 35.41 36.21 35.29 36.2 109000 36.2 up up correct
WBIF.US Absolute Shares Trust 20260406 0 31.6 31.623 31.57 31.623 860 31.623 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260406 0 23.76 23.7929 23.76 23.7929 1983 23.7882 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260406 0 34.245 34.245 34.217 34.217 700 34.217 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260406 0 33.825 33.93 33.825 33.895 3000 33.895 up down incorrect
WDIV.US SPDR Index Shares Funds 20260406 0 77.18 77.62 77.18 77.6 18200 77.6 up down incorrect
WEAT.US Teucrium Wheat 20260406 0 22.81 22.86 22.56 22.85 1259500 22.85 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260406 0 17.97 18.365 17.74 18.05 492400 18.05 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260406 0 27.23 27.56 26.71 27.13 101800 27.13 down down correct
WIP.US SPDR FTSE International Government Inflation 20260406 0 39.57 39.76 39.48 39.64 190788 39.3389 up up correct
WLTH.US WLTH 20260406 0 9.57 9.8 9.51 9.58 1009800 9.58 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260406 0 39.882 39.9364 39.88 39.9364 2150 39.9364 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260406 0 40.18 40.18 39.92 40.14 13100 40.14 down up incorrect
WWJD.US Inspire International ESG ETF 20260406 0 37.61 37.61 37.36 37.56 37600 37.56 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260406 0 260.3 263.97 260.15 263.64 217700 263.64 up up correct
XBI.US SPDR S&P Biotech ETF 20260406 0 129.15 130.54 128.66 128.8 6290400 128.8 down down correct
XCEM.US Columbia EM Core ex 20260406 0 41.17 41.429 40.96 41.29 180600 41.29 up up correct
XCLR.US Global X S&P 500® Collar 95 20260406 0 25.6601 25.7106 25.6601 25.7106 255 25.7106 up up correct
XDIV.US Metaurus Equity Component Trust 20260406 0 26.75 26.87 26.7 26.87 45742 26.87 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260406 0 114.84 116.2 114.31 115.66 131200 115.66 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260406 0 97.72 99.29 97.24 99.19 814500 99.19 up up correct
XHE.US SPDR Series Trust 20260406 0 78.21 79.06 77.99 78.22 8700 78.22 up up correct
XHS.US SPDR Series Trust 20260406 0 101.7 102.3 101.7 102.2529 5422 102.2529 up up correct
XITK.US SPDR Series Trust 20260406 0 149.02 149.1687 149.02 149.1687 852 149.1687 up up correct
XLB.US Materials Select Sector SPDR Fund 20260406 0 50.21 50.43 49.85 50.22 8885600 50.22 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260406 0 111.9 112.52 111.66 111.76 3803600 111.76 down down correct
XLE.US The Select Sector SPDR Trust 20260406 0 59.11 59.69 58.891 59.68 25474160 59.68 up up correct
XLF.US Financial Select Sector SPDR Fund 20260406 0 49.51 50.01 49.45 49.88 27345800 49.88 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260406 0 54.96 55.26 54.86 55.17 1575600 55.17 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260406 0 163.54 164.64 162.77 164.61 7105500 164.61 up up correct
XLK.US Technology Select Sector SPDR Fund 20260406 0 136.48 137.25 135.71 136.78 10147600 136.78 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260406 0 81.86 82.69 81.61 82.66 9796700 82.66 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260406 0 41.52 41.87 41.405 41.76 5149600 41.76 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260406 0 58.35 58.61 58.31 58.55 98600 58.55 up down incorrect
XLU.US The Select Sector SPDR Trust 20260406 0 46.15 46.5 46.09 46.17 12939500 46.17 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20260406 0 146.28 147.14 145.76 146.28 7272600 146.28
XLY.US The Select Sector SPDR Trust 20260406 0 107.93 109.23 107.93 109.04 6909176 109.04 up up correct
XME.US SPDR Series Trust 20260406 0 110.45 111.4 108.48 110.22 1620000 110.22 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260406 0 104.09 104.25 103.21 104.01 246300 104.01 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260406 0 63.68 63.91 63.59 63.9 11000 63.9 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260406 0 147.55 148.28 146 147.51 307360 147.51 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260406 0 65.65 66.16 65.19 66.16 15600 66.16 up up correct
XNTK.US SPDR NYSE Technology ETF 20260406 0 261.28 263.2 260.18 262.16 25779 262.16 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260406 0 177.05 179.1 176.23 179.06 2676700 179.06 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260406 0 55.68 55.68 55.09 55.272 2704 55.272 down down correct
XPH.US SPDR Series Trust 20260406 0 54.61 55.02 54.35 54.35 53717 54.35 down down correct
XPND.US First Trust Exchange 20260406 0 33.37 33.411 33.31 33.411 3200 33.411 up up correct
XPP.US ProShares Ultra FTSE China 50 20260406 0 21.84 21.9099 21.64 21.8052 7895 21.8052 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260406 0 17 17.025 17 17.006 1700 16.8221 up up correct
XRT.US SPDR S&P Retail ETF 20260406 0 80.41 81.91 80.36 81.83 2934600 81.83 up up correct
XSD.US SPDR Series Trust 20260406 0 337.63 341.79 336.975 340.07 24147 340.07 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260406 0 47.61 47.93 47.45 47.93 8300 47.93 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260406 0 77.71 77.92 77.08 77.83 359600 77.83 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260406 0 40.18 40.5 40.06 40.26 168488 40.26 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260406 0 60.92 61.37 60.64 61.28 30800 61.28 up up correct
XSW.US SPDR S&P Software & Services ETF 20260406 0 144.92 146.18 144.48 145.87 48700 145.87 up up correct
XTL.US SPDR Series Trust 20260406 0 199.49 200.27 197.27 197.55 114100 197.55 down down correct
XTN.US SPDR S&P Transportation ETF 20260406 0 95.26 96.96 95.26 96.96 11000 96.96 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260406 0 22.518 22.518 22.518 22.518 100 22.518
XYLD.US Global X Funds 20260406 0 39.44 39.55 39.41 39.49 1026100 39.1449 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260406 0 26.44 26.65 26.44 26.57 27500 26.4563 up up correct
YANG.US Direxion Shares ETF Trust 20260406 0 30.65 30.65 29.66 30.07 979400 30.07 down down correct
YCL.US ProShares Ultra Yen 20260406 0 18.21 18.21 18.11 18.123 18646 18.123 down down correct
YCS.US ProShares UltraShort Yen 20260406 0 53.61 53.82 53.59 53.8 15700 53.8 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260406 0 31.16 32.25 31.16 31.83 1495000 31.83 up up correct
YLD.US Principal Exchange 20260406 0 18.82 18.895 18.79 18.89 170453 18.7773 up up correct
YOLO.US AdvisorShares Trust 20260406 0 2.6 2.91 2.6 2.82 25100 2.82 up up correct
YXI.US ProShares Short FTSE China 50 20260406 0 22.04 22.04 21.805 21.8596 1370 21.8596 down down correct
YYY.US Amplify ETF Trust 20260406 0 11.03 11.06 11.0035 11.055 188622 10.9399 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260406 0 21.31 21.33 21.199 21.255 6200 21.255 down down correct
ZIG.US ETF Series Solutions 20260406 0 38.95 39.4456 38.95 39.4456 1115 39.4456 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260406 0 63.59 64.09 63.55 63.9 228700 63.9 up up correct
ZSL.US ProShares Trust II 20260406 0 24.06 24.56 23.76 23.88 4636300 23.88 down down correct

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