CollectAI

close-nyse_etfs

2026/04/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260407 0 24.9 24.93 24.88 24.93 8600 24.8288 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260407 0 45.93 46.52 45.45 46.36 2920100 46.36 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20260407 0 37.82 37.99 37.82 37.949 10300 37.949 up down incorrect
ACES.US ALPS Clean Energy ETF 20260407 0 32.96 33.03 32.4405 32.67 63148 32.67 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260407 0 40.42 40.44 40.273 40.273 300 40.273 down up incorrect
ACVF.US ETF Opportunities Trust 20260407 0 47.94 48.1785 47.89 48.1785 13802 48.1785 up down incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260407 0 17.46 17.543 17.39 17.543 5200 17.543 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260407 0 26.23 26.23 25.6701 26.18 19153 26.18 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260407 0 39.09 39.135 38.84 39.12 70028 39.12 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260407 0 36.0841 36.3099 35.985 36.24 15889 36.24 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260407 0 33.425 33.5 33.18 33.5 7900 33.5 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260407 0 99.07 99.22 98.74 99.17 14034120 98.8398 up down incorrect
AGGY.US WisdomTree Trust 20260407 0 43.53 43.61 43.365 43.6 84189 43.441 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260407 0 26.79 27.14 26.64 27.14 40200 27.14 up down incorrect
AGQ.US ProShares Trust II 20260407 0 109.17 112.18 101.81 111.44 4607300 111.44 up down incorrect
AGZ.US iShares Agency Bond ETF 20260407 0 109.35 109.56 109.1077 109.56 23095 109.2472 up down incorrect
AHYB.US American Century ETF Trust 20260407 0 45.96 46.0889 45.955 46.0889 2200 46.0889 up down incorrect
AIEQ.US AI Powered Equity ETF 20260407 0 43.49 43.75 43.42 43.713 3000 43.713 up down incorrect
ALTL.US Pacer Funds Trust 20260407 0 44.35 44.405 44.201 44.26 5439 44.26 down down correct
AMAX.US Starboard Investment Trust 20260407 0 7.74 7.78 7.7 7.77 18900 7.6943 up up correct
AMLP.US ALPS ETF Trust 20260407 0 52.33 52.91 52.3 52.73 1509800 52.73 up up correct
AMOM.US QRAFT AI 20260407 0 48.71 48.71 48.71 48.71 600 48.71
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260407 0 21.83 21.83 21.83 21.83 100 21.83
AMZA.US InfraCap MLP ETF 20260407 0 45.52 46.4 45.52 45.99 40079 45.6366 up up correct
ANEW.US ProShares Trust 20260407 0 45.817 45.817 45.817 45.817 176 45.817
AOA.US iShares Trust 20260407 0 88.78 89.16 88.02 89.16 127200 89.16 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260407 0 39.95 39.99 39.76 39.99 118300 39.99 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260407 0 47.19 47.38 47 47.38 155800 47.38 up up correct
AOR.US iShares Trust 20260407 0 64.28 64.63 63.98 64.6 408321 64.6 up up correct
ARB.US AltShares Trust 20260407 0 29.4 29.42 29.351 29.385 4600 29.385 down down correct
ARGT.US Global X Funds 20260407 0 93.45 93.58 91.34 92.7 129300 92.7 down down correct
ARKF.US ARK ETF Trust 20260407 0 38.11 38.44 37.452 38.36 334200 38.36 up up correct
ARKK.US ARK ETF Trust 20260407 0 67.99 68.85 66.78 68.76 9088675 68.76 up up correct
ARKW.US ARK Next Generation Internet ETF 20260407 0 120.93 122.73 119.47 122.37 92045 122.37 up up correct
ASEA.US Global X Funds 20260407 0 19.15 19.2199 19.0761 19.21 12892 19.21 up up correct
ASHR.US DBX ETF Trust 20260407 0 32.15 32.28 32.04 32.22 4851600 32.22 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260407 0 39.72 40.23 39.5 39.72 16444 39.72
ATFV.US Alger 35 ETF 20260407 0 32.02 32.47 31.7666 32.465 13460 32.465 up up correct
AUSF.US Global X Funds 20260407 0 48.88 48.95 48.63 48.75 78800 48.75 down down correct
AVDE.US American Century ETF Trust 20260407 0 85.57 86.28 84.85 86.14 934900 86.14 up up correct
AVDV.US American Century ETF Trust 20260407 0 101.15 101.83 100.04 101.54 958900 101.54 up up correct
AVEM.US American Century ETF Trust 20260407 0 81.27 81.58 80.15 81.57 1379600 81.57 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260407 0 60.19 60.37 59.4 60.37 82100 60.37 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260407 0 41.45 41.555 41.335 41.53 3084529 41.53 up up correct
AVIV.US Avantis International Large Cap 20260407 0 75.39 75.93 74.78 75.85 62800 75.85 up up correct
AVLV.US American Century ETF Trust 20260407 0 81.21 81.42 80.76 81.31 675100 81.31 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260407 0 45.77 45.91 45.77 45.883 4400 45.883 up up correct
AVRE.US AVRE 20260407 0 44.65 44.94 44.53 44.91 41600 44.91 up up correct
AVSF.US American Century ETF Trust 20260407 0 46.61 46.685 46.56 46.671 20200 46.671 up up correct
AVUS.US American Century ETF Trust 20260407 0 112.16 112.65 111.46 112.6 294300 112.6 up up correct
AVUV.US American Century ETF Trust 20260407 0 111.95 112.75 111.53 112.42 934100 112.42 up up correct
AWAY.US ETFMG Travel Tech ETF 20260407 0 16.4 16.4 15.9783 16.125 6825 16.125 down down correct
BAB.US Invesco Exchange 20260407 0 26.92 26.9399 26.8085 26.89 93037 26.7997 down down correct
BAR.US GraniteShares Gold Trust 20260407 0 45.89 46.44 45.38 46.29 406630 46.29 up up correct
BATT.US Amplify ETF Trust 20260407 0 14.85 14.91 14.67 14.85 17900 14.85
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260407 0 42.19 43.06 41.812 43.06 4882 43.06 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260407 0 109.83 110.87 109.61 110.37 20617 110.37 up up correct
BBP.US ETFis Series Trust I 20260407 0 83.4 83.5599 82.49 83.4795 3486 83.4795 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260407 0 75.859 76.6971 75.859 76.6971 1165 76.6971 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260407 0 35.89 36.05 35.83 35.85 65857 35.85 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260407 0 24.86 24.9114 24.5 24.61 1684487 24.61 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260407 0 20.724 20.724 20.724 20.724 400 19.6899
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260407 0 15.3 15.3 15.1842 15.1842 1457 14.7323 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260407 0 10.405 10.45 10.25 10.44 35911 10.44 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260407 0 31.02 31.11 31.02 31.11 364 31.11 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260407 0 61.9 64.7 60.25 60.51 74780 60.51 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260407 0 18.31 18.32 18.22 18.271 4100 18.271 down down correct
BFOR.US Barron's 400 ETF 20260407 0 83.99 84.34 83.84 84.34 11000 84.34 up up correct
BIBL.US Northern Lights Fund Trust IV 20260407 0 47.7 48.15 47.42 48.14 52915 48.14 up up correct
BIGY.US ETF Series Solutions 20260407 0 48.97 48.97 48.6 48.919 8000 48.429 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260407 0 91.45 91.45 91.44 91.45 9231600 91.1806
BILS.US SPDR Series Trust 20260407 0 99.2 99.22 99.2 99.21 362000 98.9197 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260407 0 9.4 9.49 9.29 9.47 107655600 9.4559 up up correct
BITQ.US Exchange Traded Concepts Trust 20260407 0 19.15 19.63 18.86 19.63 91400 19.63 up up correct
BIV.US Vanguard Intermediate 20260407 0 76.94 77.105 76.685 77.07 2016706 76.7963 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260407 0 12.47 12.56 12.35 12.4 4196700 12.4 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260407 0 42.03 42.085 41.9 42.069 228800 41.9229 up up correct
BKEM.US BNY Mellon ETF Trust 20260407 0 79.365 79.975 78.96 79.906 1500 79.906 up up correct
BKF.US iShares MSCI BRIC ETF 20260407 0 40.6 40.6 40.28 40.55 12000 40.55 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260407 0 47.37 47.37 47.13 47.31 14500 47.037 down down correct
BKIE.US BNY Mellon International Equity ETF 20260407 0 93.83 94.3 92.73 94.17 55800 94.17 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260407 0 125.73 126.14 124.55 126.11 120500 126.11 up up correct
BKLN.US Invesco Exchange 20260407 0 20.48 20.5 20.46 20.5 5502966 20.3959 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260407 0 110.613 111.52 110.365 111.52 104100 111.52 up up correct
BKSE.US BNY Mellon ETF Trust 20260407 0 114.82 115.8729 114.82 115.8729 808 115.8729 up up correct
BKUI.US BNY Mellon ETF Trust 20260407 0 49.69 49.71 49.67 49.685 59600 49.5195 down down correct
BLES.US Northern Lights Fund Trust IV 20260407 0 44.68 44.81 44.43 44.81 9198 44.81 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260407 0 50.4 51.16 49.495 51.16 169100 51.16 up up correct
BLV.US Vanguard Long 20260407 0 68.71 68.89 68.23 68.85 864750 68.5739 up up correct
BMED.US BlackRock Future Health ETF 20260407 0 28.46 28.69 28.45 28.69 400 28.69 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260407 0 22.14 22.19 22.11 22.1847 14402 22.1847 up up correct
BNDD.US BNDD 20260407 0 98.038 98.038 97.38 97.493 700 97.1991 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260407 0 51.89 51.89 50.6617 50.6617 263 50.6617 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260407 0 27.555 28.8 27.484 28.5 10400 28.5 up up correct
BNO.US United States Brent Oil Fund LP 20260407 0 54.88 55.66 52.21 53.52 10273600 53.52 down down correct
BOAT.US SonicShares Global Shipping ETF 20260407 0 41.25 41.58 40.75 41.01 51977 41.01 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260407 0 15.79 16.03 15.54 15.6 14307600 15.6 down down correct
BOND.US PIMCO Active Bond Exchange 20260407 0 92.07 92.31 91.865 92.27 384121 91.8902 up up correct
BOUT.US Innovator ETFs Trust 20260407 0 40.02 40.1 39.86 39.86 600 39.86 down down correct
BRF.US VanEck Vectors ETF Trust 20260407 0 18.21 18.28 18.08 18.2 2900 18.2 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260407 0 111.05 111.83 108.54 111.77 42600 111.77 up up correct
BSV.US Vanguard Short 20260407 0 78.14 78.23 78.04 78.21 2202454 77.951 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260407 0 14.01 14.1 13.915 13.915 338574 13.915 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260407 0 54.86 55.08 54.68 54.967 12500 54.967 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260407 0 19.17 19.68 18.26 19.61 3042910 19.61 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260407 0 29.2 29.4 28.73 29.39 615900 29.39 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260407 0 21.88 21.96 21.81 21.93 248695 21.8869 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260407 0 26.9 26.9662 26.78 26.91 21605 26.866 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260407 0 22.5 22.54 22.42 22.54 50023 22.54 up up correct
BZQ.US ProShares Trust 20260407 0 9.88 10.09 9.8 9.81 21100 9.81 down down correct
CANE.US Teucrium Sugar 20260407 0 9.95 9.99 9.86 9.87 1341759 9.87 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260407 0 30.77 30.9264 30.73 30.9264 42271 30.9264 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260407 0 23.41 23.48 23.31 23.4113 8222 23.385 up up correct
CBSE.US Listed Funds Trust 20260407 0 40.37 40.634 40.37 40.634 2800 40.634 up up correct
CCOR.US Core Alternative ETF 20260407 0 26 26.111 25.924 25.924 3800 25.924 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260407 0 46.84 47.35 45.9 47.16 493000 47.16 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260407 0 17.58 17.759 17.57 17.759 600 17.509 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260407 0 19.065 19.74 19.04 19.1213 3583 19.1213 up down incorrect
CGW.US Invesco Exchange 20260407 0 64.34 64.64 64.16 64.56 41800 64.56 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260407 0 19.75 19.82 19.54 19.75 60952 19.75
CHGX.US ETF Series Solutions 20260407 0 27.17 27.3101 27.165 27.3101 5473 28.0353 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260407 0 19.61 19.64 19.36 19.61 17400 19.61
CHIU.US Global X MSCI China Utilities ETF 20260407 0 2.14 2.19 2.14 2.19 2215600 2.19 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260407 0 23.35 23.533 23.28 23.533 29200 23.533 up up correct
CMBS.US iShares Trust 20260407 0 48.6 48.8 48.5 48.6 40079 48.4495
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260407 0 60.9 61.02 60.215 60.42 63126 60.42 down down correct
CMF.US iShares Trust 20260407 0 56.92 57.02 56.88 56.985 407278 56.8451 up up correct
CNBS.US Amplify ETF Trust 20260407 0 24.22 24.22 22.34 22.72 4962 22.72 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260407 0 88.78 88.78 87.34 88.6 7800 88.6 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260407 0 44.23 44.71 43.76 44.17 95735 44.17 down down correct
COM.US Direxion Shares ETF Trust 20260407 0 33.465 33.515 33.3 33.33 121951 33.33 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260407 0 26.81 26.92 26.5709 26.647 59431 26.647 down down correct
COPX.US Global X Copper Miners ETF 20260407 0 76.58 76.9 74.87 76.74 1657000 76.74 up up correct
CORN.US Teucrium Commodity Trust 20260407 0 18.23 18.27 18.05 18.05 897800 18.05 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260407 0 96.68 96.9085 96.305 96.8621 49378 96.4623 up up correct
CPER.US United States Copper Index Fund LP 20260407 0 34.21 34.23 33.85 34.08 540100 34.08 down down correct
CQQQ.US Invesco China Technology ETF 20260407 0 44.99 45.15 44.43 45.13 1691900 45.13 up up correct
CRAK.US VanEck Vectors ETF Trust 20260407 0 49.24 49.45 48.92 49.225 80033 49.225 down down correct
CRBN.US iShares Trust 20260407 0 224.84 225.575 222.31 225.43 8145 225.43 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260407 0 11.59 11.97 11.495 11.78 46500 11.78 up up correct
CSD.US Invesco S&P Spin 20260407 0 114.18 114.98 113.8 114.87 16700 114.87 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260407 0 33.094 33.094 33.094 33.094 500 33.094
CURE.US Direxion Shares ETF Trust 20260407 0 92.25 92.25 88.51 91.55 37200 91.55 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260407 0 28.1 28.1 27.79 28.02 3100 28.02 down up incorrect
CVY.US Invesco Zacks Multi 20260407 0 27.29 27.42 27.27 27.3799 3608 27.3799 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260407 0 93.22 93.84 92.645 93.84 489483 93.7242 up down incorrect
CWEB.US Direxion Shares ETF Trust 20260407 0 25.905 26.03 25.24 25.93 450045 25.93 up down incorrect
CWI.US SPDR MSCI ACWI ex 20260407 0 36.87 37.08 36.5 37.08 250134 37.08 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20260407 0 65.55 65.77 65.32 65.5 6833 65.5 down up incorrect
CZA.US Invesco Zacks Mid 20260407 0 112.115 112.115 111.42 111.79 3583 111.79 down down correct
DAT.US ProShares Big Data Refiners ETF 20260407 0 34.5427 34.5427 34.5427 34.5427 415 34.5427
DBA.US Invesco DB Multi 20260407 0 27.16 27.23 27 27.01 1910900 27.01 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260407 0 42.99 43.42 42.695 43.0733 23456 43.0733 up up correct
DBB.US Invesco DB Multi 20260407 0 23.59 23.61 23.37 23.49 289400 23.49 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260407 0 29.61 29.76 29.11 29.37 2210100 29.37 down down correct
DBE.US Invesco DB Energy Fund 20260407 0 30.91 31.37 30.14 30.46 58800 30.46 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260407 0 49.86 50.28 49.44 50.14 1254000 50.14 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260407 0 34.26 34.33 33.94 34.33 6200 34.33 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260407 0 49.11 49.36 48.67 49.24 116600 49.24 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260407 0 55.64 56.58 55.52 55.8105 1843 55.8105 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260407 0 102.49 102.83 101.86 102.83 51100 102.83 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260407 0 30.52 30.64 30.315 30.43 4859000 30.43 down down correct
DBO.US Invesco DB Oil Fund 20260407 0 19.93 20.31 19.62 19.89 2531800 19.89 down down correct
DBP.US Invesco DB Precious Metals Fund 20260407 0 108.53 110.15 107.87 110.01 12431 110.01 up up correct
DDM.US ProShares Ultra Dow30 20260407 0 52.54 52.68 51.76 52.58 485500 52.58 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260407 0 21.38 21.405 21.33 21.405 25500 21.3256 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260407 0 37.96 38.2341 37.96 38.2341 1647 38.2341 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260407 0 37.165 37.3386 37.165 37.3386 701 37.3386 up up correct
DEM.US WisdomTree Trust 20260407 0 49.53 49.59 49.08 49.49 205000 49.49 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260407 0 36.3 36.62 36.27 36.52 132738 36.463 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260407 0 60.64 60.7899 60.35 60.72 112586 60.72 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260407 0 66.82 67.75 66.6 67.05 14600 67.05 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260407 0 39.24 39.375 38.97 39.35 3099500 39.35 up up correct
DFAE.US Dimensional ETF Trust 20260407 0 34.04 34.17 33.59 34.16 1081900 34.16 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260407 0 39.24 39.61 38.93 39.52 1776000 39.52 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260407 0 71.93 72.53 71.66 72.21 512700 72.21 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260407 0 63.05 63.457 62.91 63.2 543900 63.2 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260407 0 45.54 45.71 45.18 45.71 1108000 45.71 up up correct
DFCF.US Dimensional ETF Trust 20260407 0 42.28 42.37 42.135 42.34 996900 42.2121 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260407 0 72.47 72.86 71.68 72.86 2919 72.86 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260407 0 67.39 67.68 65.021 66.82 312600 66.82 down down correct
DFIP.US Dimensional ETF Trust 20260407 0 41.82 41.96 41.75 41.93 66300 41.8306 up up correct
DFIV.US DFIV 20260407 0 53.14 53.79 52.8 53.48 1279900 53.48 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260407 0 103.35 104.86 102.58 103.9 31800 103.9 up up correct
DFNM.US Dimensional ETF Trust 20260407 0 48.03 48.11 48.02 48.095 218600 47.9986 up up correct
DFSD.US Dimensional ETF Trust 20260407 0 47.87 47.95 47.8 47.95 416900 47.8038 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260407 0 71.65 71.92 71.01 71.88 1217300 71.88 up up correct
DGP.US DB Gold Double Long ETN 20260407 0 179.8 189.03 174.16 185.87 190000 185.87 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260407 0 70.54 70.62 70.175 70.56 2118100 70.56 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260407 0 59.63 60.02 59.07 59.78 70464 59.78 up up correct
DGT.US SPDR Series Trust 20260407 0 171.01 171.59 169.92 171.543 19832 171.543 up up correct
DGZ.US DB Gold Short ETN 20260407 0 5.0599 5.0599 4.97 4.97 629 4.97 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260407 0 108.98 108.98 108.46 108.7 47040 108.3002 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260407 0 465.75 466.31 462.11 465.88 3943164 465.6821 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260407 0 18.1 18.12 18.04 18.12 27747 18.0251 up up correct
DIG.US ProShares Ultra Oil & Gas 20260407 0 63.45 65.38 63.45 64.21 88800 64.21 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260407 0 83.8 84.7403 83.01 84.7403 1919 84.7403 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260407 0 19.01 19.09 18.985 19.03 318190 19.03 up up correct
DIVO.US Amplify ETF Trust 20260407 0 45.02 45.025 44.702 44.94 695000 44.7609 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260407 0 30.6 30.686 30.6 30.686 1100 30.686 up up correct
DIVZ.US Listed Funds Trust 20260407 0 37.23 37.31 37.12 37.14 34500 37.084 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260407 0 59.36 59.36 58.91 59.12 24893 59.12 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260407 0 49.39 49.43 48.62 48.88 121100 48.88 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260407 0 89.72 89.9 89.36 89.86 180739 89.7445 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260407 0 82.55 84.38 81.51 83.21 49636 83.21 up up correct
DNL.US WisdomTree Global ex 20260407 0 40.57 41.77 40.1201 40.83 47861 40.83 up up correct
DOG.US ProShares Short Dow30 20260407 0 24.32 24.51 24.3 24.31 6477100 24.31 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260407 0 68.63 69.2441 68.34 69.2441 27506 69.2441 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260407 0 52.96 53.33 52.93 53.1 321800 53.0084 up up correct
DOO.US WisdomTree International Dividend ex 20260407 0 72.42 74.01 71.63 72.51 364200 72.3384 up up correct
DPST.US Direxion Shares ETF Trust 20260407 0 102.33 104.73 101.32 103.92 321016 103.92 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260407 0 4.22 4.24 4.06 4.19 36907800 4.19 down down correct
DRN.US Direxion Shares ETF Trust 20260407 0 9.1 9.24 8.9 9.15 1850700 9.15 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260407 0 23.58 23.91 23.16 23.4 164200 23.4 down down correct
DSCF.US Discipline Fund ETF 20260407 0 24.26 24.3617 24.26 24.3617 271 24.3617 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260407 0 122.29 122.89 121.36 122.89 187982 122.89 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260407 0 58.02 58.14 57.66 57.7837 100924 57.7837 down down correct
DSTX.US ETF Series Solutions 20260407 0 32.41 32.5827 32.41 32.5827 525 32.5827 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260407 0 86.73 86.89 86.475 86.89 15577 86.7697 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260407 0 43.28 43.34 42.19 43.34 10400 43.34 up up correct
DTH.US WisdomTree International High Dividend Fund 20260407 0 54.62 55.34 54.33 54.89 76100 54.89 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260407 0 17.52 17.55 17 17.36 136400 17.36 down down correct
DUSL.US Direxion Shares ETF Trust 20260407 0 75.275 76.46 74.68 76.46 11668 76.46 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260407 0 48.64 50.76 47.02 47.15 698700 47.15 down down correct
DVYE.US iShares Inc. 20260407 0 34.16 34.26 33.91 34.15 131100 34.15 down down correct
DWM.US WisdomTree International Equity Fund 20260407 0 70.53 70.83 70.12 70.6912 30815 70.6912 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260407 0 33.87 34.0709 33.87 34.0709 901 34.0709 up up correct
DWX.US SPDR S&P International Dividend ETF 20260407 0 45.7 46.08 45.7 45.93 10100 45.93 up down incorrect
DXD.US ProShares Trust 20260407 0 21.8 22.12 21.74 21.78 4736500 21.78 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260407 0 160.51 161.29 158.75 160.97 187200 160.97 up down incorrect
DYLD.US Two Roads Shared Trust 20260407 0 22.5 22.5 22.394 22.46 1000 22.3993 down up incorrect
DYNF.US BlackRock ETF Trust 20260407 0 58.81 59.19 58.385 59.15 4049200 59.15 up down incorrect
DZZ.US DB Gold Double Short ETN 20260407 0 2.61 2.72 2.61 2.72 4400 2.72 up down incorrect
EAGG.US iShares Trust 20260407 0 47.45 47.535 47.305 47.52 194937 47.3611 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260407 0 30.25 30.52 30.22 30.445 53000 30.445 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260407 0 35.25 35.5877 35.07 35.5877 2740 35.5877 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260407 0 26.38 26.38 26.0983 26.0983 2810 26.0983 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260407 0 50.59 50.91 50.59 50.8401 989 50.8401 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260407 0 20.69 20.74 20.614 20.73 230759 20.6295 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260407 0 37.645 37.84 37.645 37.7028 1325 37.7028 up up correct
ECNS.US iShares Trust 20260407 0 32.93 32.99 32.63 32.99 12300 32.99 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260407 0 28.83 29.16 28.48 28.97 11700 28.97 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260407 0 56.74 57.48 54.31 57.35 77000 57.35 up up correct
EDIV.US SPDR Index Shares Funds 20260407 0 39.41 39.56 39.08 39.56 635300 39.56 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260407 0 25.02 25.18 25.02 25.18 2800 25.18 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260407 0 40.6 40.6 40.26 40.462 16286 40.462 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260407 0 64.46 64.59 63.77 64.53 1199700 64.53 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260407 0 29.19 30.36 28.76 28.76 237000 28.76 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260407 0 28.09 28.29 27.95 28.11 32500 28.11 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260407 0 57.17 57.33 56.33 57.31 28112800 57.31 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260407 0 16.97 17.35 16.97 17.35 1300 17.35 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260407 0 69.16 69.32 68.43 69.32 12384 69.32 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260407 0 44.22 44.695 44.05 44.695 15200 44.695 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260407 0 58.74 59.29 58.74 59.18 16100 59.18 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260407 0 82.64 86.69 82.64 84.99 3400 84.99 up up correct
EEV.US ProShares Trust 20260407 0 16.92 17.24 16.62 16.66 45333 16.66 down down correct
EFA.US iShares MSCI EAFE ETF 20260407 0 97.67 98.5 96.79 98.35 19809700 98.35 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260407 0 50.02 50.58 49.67 50.57 170267 50.57 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260407 0 63.82 63.99 63.31 63.99 25416 63.99 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260407 0 64.25 65.0732 63.5 65.0732 3822 65.0732 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260407 0 8.73 8.75 8.5364 8.5364 22462 8.5364 down down correct
EFZ.US ProShares Short MSCI EAFE 20260407 0 12.52 12.61 12.4 12.41 41500 12.41 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260407 0 15.23 15.24 15.09 15.24 282300 15.24 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260407 0 117.9 118.8 117.68 118.17 6400 117.3857 up up correct
EIRL.US iShares Trust 20260407 0 68.74 69.54 68.59 69.2907 3108 69.2907 up up correct
EIS.US iShares MSCI Israel ETF 20260407 0 118.23 118.66 117.27 118.37 50400 118.37 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260407 0 33.87 34.08 33.815 34.08 35621 34.08 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260407 0 29.99 30.019 29.914 30.013 1900 30.013 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260407 0 28.28 28.4019 28.25 28.25 10586 28.1091 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260407 0 23.35 23.41 23.273 23.41 23200 23.2999 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260407 0 24.76 24.84 24.66 24.84 26800 24.7233 up up correct
EMLC.US VanEck Vectors ETF Trust 20260407 0 25.12 25.175 25.0335 25.16 2482981 25.0248 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260407 0 43.78 44.28 43.78 44.06 351000 44.06 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260407 0 32.8378 33.015 32.64 33.015 14725 33.015 up up correct
EMNT.US EMNT 20260407 0 98.74 98.74 98.69 98.739 7500 98.4297 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260407 0 32.69 32.7 32.085 32.54 143100 32.54 down up incorrect
EMTY.US ProShares Trust 20260407 0 11.815 11.97 11.815 11.896 6600 11.896 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260407 0 37.95 38.69 37.95 38.39 111477 38.39 up down incorrect
EOCT.US Innovator ETFs Trust 20260407 0 32.075 32.1 31.8 32.1 5700 32.1 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20260407 0 24.78 24.91 24.68 24.89 154700 24.89 up down incorrect
EPI.US WisdomTree India Earnings Fund 20260407 0 41.23 41.28 40.98 41.25 782400 41.25 up up correct
EPOL.US iShares Trust 20260407 0 36.86 37.29 36.51 37.26 243100 37.26 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260407 0 53.87 54.2 53.51 54.1 638100 54.1 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260407 0 68.81 68.965 68.335 68.965 31954 68.965 up up correct
EPU.US iShares MSCI Peru ETF 20260407 0 81.85 82.6 80.36 81.73 125500 81.73 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260407 0 21.69 22.13 21.44 21.44 81706 21.44 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260407 0 55.69 56 55.5485 55.84 43918 55.84 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260407 0 47.84 47.84 47.525 47.83 38844 47.83 down up incorrect
EQWL.US Invesco Exchange 20260407 0 115.76 115.9449 115.08 115.92 90295 115.92 up down incorrect
ERTH.US Invesco Exchange 20260407 0 47.07 47.07 46.465 47.0357 2922 47.0357 down up incorrect
ERX.US Direxion Shares ETF Trust 20260407 0 98.27 101.25 98.1 99.08 338000 99.08 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260407 0 10.73 10.76 10.41 10.63 11422900 10.63 down down correct
ESBA.US Empire State Realty OP L.P 20260407 0 4.85 4.85 4.85 4.85 0 4.85
ESGA.US American Century Sustainable Equity ETF 20260407 0 74.22 74.9 74.17 74.9 8734 74.9 up up correct
ESGB.US IndexIQ Active ETF Trust 20260407 0 21.01 21.03 20.95 21.03 7819 20.935 up up correct
ESGN.US Columbia ETF Trust I 20260407 0 39.03 39.335 38.985 39.335 3629 39.335 up up correct
ESGY.US American Century Sustainable Growth ETF 20260407 0 60.02 60.4073 60.02 60.4073 292 60.4073 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260407 0 67.0701 67.57 67.06 67.57 2846 67.57 up up correct
EUDG.US WisdomTree Trust 20260407 0 36.22 36.8278 36.22 36.8278 911 36.8278 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260407 0 19.11 19.36 19.02 19.03 79300 19.03 down down correct
EUO.US ProShares Trust II 20260407 0 29.6 29.99 29.53 29.67 631000 29.67 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260407 0 39.32 39.76 37.59 39.53 59900 39.53 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260407 0 102.53 102.92 102.17 102.71 26847 102.71 up up correct
EUSB.US iShares Trust 20260407 0 43.45 43.5 43.3277 43.5 45544 43.3589 up up correct
EUSC.US WisdomTree Trust 20260407 0 54.41 55.28 53.685 54.83 28261 54.83 up up correct
EVNT.US EVNT 20260407 0 11.81 11.81 11.7 11.76 2000 11.76 down down correct
EVX.US VanEck Vectors ETF Trust 20260407 0 39.51 39.62 39.485 39.5963 4380 39.5963 up up correct
EWA.US iShares MSCI Australia ETF 20260407 0 28.44 28.6 28.19 28.54 6781800 28.54 up up correct
EWC.US iShares MSCI Canada ETF 20260407 0 55.3 55.74 55.11 55.72 1747500 55.72 up up correct
EWD.US iShares MSCI Sweden ETF 20260407 0 48.72 49.52 48.25 49.27 373900 49.27 up up correct
EWG.US iShares MSCI Germany ETF 20260407 0 39.88 40.2 39.4 40.11 3071800 40.11 up up correct
EWH.US iShares Inc. 20260407 0 23.19 23.28 23 23.25 5508900 23.25 up up correct
EWI.US iShares MSCI Italy ETF 20260407 0 54.14 54.92 53.72 54.79 687600 54.79 up up correct
EWJ.US iShares MSCI Japan ETF 20260407 0 84.88 85.7 83.82 85.51 17552100 85.51 up up correct
EWK.US iShares MSCI Belgium ETF 20260407 0 24.69 24.99 24.6 24.97 13600 24.97 up up correct
EWL.US iShares MSCI Switzerland ETF 20260407 0 58.71 59.06 57.925 58.93 1344845 58.93 up up correct
EWM.US iShares MSCI Malaysia ETF 20260407 0 28 28.05 27.79 28.01 446400 28.01 up up correct
EWN.US iShares MSCI Netherlands ETF 20260407 0 58.055 58.72 57.57 58.59 303546 58.59 up up correct
EWO.US iShares MSCI Austria ETF 20260407 0 35.79 36.27 35.65 36.15 27200 36.15 up up correct
EWP.US iShares MSCI Spain ETF 20260407 0 54.92 55.32 54.45 55.28 803900 55.28 up up correct
EWQ.US iShares MSCI France ETF 20260407 0 43.69 44.09 43.225 44.02 826321 44.02 up up correct
EWS.US iShares MSCI Singapore ETF 20260407 0 28.25 28.39 28.06 28.38 701100 28.38 up up correct
EWT.US iShares MSCI Taiwan ETF 20260407 0 71.32 71.83 70.16 71.82 7270500 71.82 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260407 0 46.06 46.4 45.75 46.32 1983300 46.32 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260407 0 22.67 22.83 21.85 21.8754 43777 21.8754 down down correct
EWW.US iShares MSCI Mexico ETF 20260407 0 76.1 76.48 75.31 75.94 1918400 75.94 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260407 0 66.31 67 64.75 66.61 36400 66.61 up up correct
EWY.US iShares MSCI South Korea ETF 20260407 0 126.45 127.68 122.51 127.19 14720300 127.19 up up correct
EWZ.US iShares MSCI Brazil ETF 20260407 0 38.31 38.49 37.85 38.46 19980900 38.46 up up correct
EXI.US iShares Global Industrials ETF 20260407 0 183.42 184.55 182.145 184.55 19486 184.55 up up correct
EZA.US iShares MSCI South Africa ETF 20260407 0 67.96 68.48 66.79 68.41 113100 68.41 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260407 0 54.59 55.7 54.21 55.7 3000 55.7 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260407 0 67.77 68.37 67.77 68.14 13606 68.14 up up correct
FAN.US First Trust Global Wind Energy ETF 20260407 0 24.73 24.98 24.57 24.96 46400 24.96 up up correct
FAS.US Direxion Shares ETF Trust 20260407 0 120.11 122.99 119.21 121.98 631700 121.98 up up correct
FAZ.US Direxion Shares ETF Trust 20260407 0 50.07 50.39 48.89 49.34 1387050 49.34 down down correct
FBND.US Fidelity Total Bond ETF 20260407 0 45.65 45.745 45.52 45.72 3007669 45.5485 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260407 0 199.54 201.18 198.09 200.91 28500 200.91 up up correct
FCG.US First Trust Natural Gas ETF 20260407 0 31.54 32.01 31.53 31.66 1336000 31.66 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260407 0 68.99 69.3 68.59 69.29 54600 69.29 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260407 0 47.21 47.26 47.05 47.26 24818 47.0695 up up correct
FDD.US First Trust Exchange 20260407 0 18.09 18.24 17.92 18.23 142300 18.23 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260407 0 48.82 48.83 48.5001 48.83 40577 48.557 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260407 0 92.81 92.81 91.47 92.64 89400 92.64 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260407 0 50.46 50.55 50.17 50.31 917000 50.31 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260407 0 65.52 65.54 65.09 65.54 40300 65.54 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260407 0 83.02 83.8 83.02 83.8 3237 83.8 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260407 0 81.01 81.54 80.17 81.51 61300 81.51 up up correct
FDN.US First Trust Exchange 20260407 0 239.02 241.04 236.97 240.93 309400 240.93 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260407 0 59.31 59.44 58.945 59.44 13300 59.44 up up correct
FDVV.US Fidelity High Dividend ETF 20260407 0 55.65 55.81 55.285 55.73 1060000 55.73 up up correct
FEDM.US FEDM 20260407 0 58.51 59.1173 58.51 59.1173 205 59.1173 up up correct
FEIG.US FEIG 20260407 0 40.89 40.89 40.89 40.89 200 40.7278
FENY.US Fidelity MSCI Energy Index ETF 20260407 0 33.32 33.83 33.32 33.54 2561600 33.54 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260407 0 51.61 52.02 51.17 51.93 62100 51.93 up up correct
FEUS.US FEUS 20260407 0 70.17 70.7271 70.16 70.7271 367 70.7271 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260407 0 62.34 63.05 61.7 62.86 2880800 62.86 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260407 0 21.89 21.93 21.8754 21.8754 21196 21.8754 down down correct
FFND.US Northern Lights Fund Trust II 20260407 0 28.92 29.17 28.92 29.139 14998 29.139 up up correct
FFTY.US Innovator ETFs Trust 20260407 0 34.01 34.22 33.6817 33.98 41285 33.98 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260407 0 32.07 32.25 31.89 32.25 268300 32.25 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260407 0 70.54 70.58 69.67 70.46 296200 70.46 down down correct
FIDI.US Fidelity International High Dividend ETF 20260407 0 27.83 27.97 27.68 27.97 57700 27.97 up up correct
FIDU.US Fidelity Covington Trust 20260407 0 87.56 88.23 87.17 87.92 74100 87.92 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260407 0 7.24 7.3 7.1 7.26 19900 7.26 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260407 0 43.03 43.1 42.91 43.09 64400 42.9413 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260407 0 26.06 26.24 26.01 26.21 38988 26.21 up up correct
FISK.US Empire State Realty OP L.P 20260407 0 5.03 5.03 5.03 5.03 0 5.03
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260407 0 25.63 25.7 25.566 25.7 78100 25.618 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260407 0 89.4 89.993 88.4 89.738 6800 89.738 up up correct
FIVA.US Fidelity International Value Factor ETF 20260407 0 35.17 35.25 34.795 35.12 574163 35.12 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260407 0 71.39 71.85 70.15 71.85 50999 71.85 up up correct
FIW.US First Trust Exchange 20260407 0 103.97 104.58 103.49 103.77 54200 103.77 down down correct
FLAU.US Franklin FTSE Australia ETF 20260407 0 33.5 33.78 33.43 33.7257 14838 33.7257 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260407 0 30.78 31.67 29.49 30.87 15000 30.87 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20260407 0 23.91 24 23.64 24 374487 24 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20260407 0 49.54 49.85 49.32 49.85 46591 49.85 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20260407 0 21.45 21.475 21.38 21.47 261000 21.3844 up down incorrect
FLCH.US Franklin FTSE China ETF 20260407 0 22.21 22.27 22.039 22.26 79200 22.26 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260407 0 21.39 21.419 21.3 21.415 48784 21.3288 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20260407 0 36.54 36.81 36.34 36.81 3800 36.81 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260407 0 35.19 35.33 34.9213 35.26 137935 35.26 up up correct
FLGR.US Franklin FTSE Germany ETF 20260407 0 31.4 31.69 31.1415 31.6898 6604 31.6898 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260407 0 20.36 20.38 20.305 20.375 40318 20.2989 up up correct
FLIN.US Franklin FTSE India ETF 20260407 0 33.75 33.805 33.515 33.78 283108 33.78 up up correct
FLJH.US Franklin Templeton ETF Trust 20260407 0 40.86 41.13 40.377 41.13 20000 41.13 up up correct
FLJP.US Franklin FTSE Japan ETF 20260407 0 36.39 36.67 35.97 36.66 889295 36.66 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260407 0 40.89 41.3 39.73 41.3 357500 41.3 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260407 0 28.37 28.86 28.11 28.45 22535 28.45 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20260407 0 64.7 64.99 64.6101 64.83 11508 64.83 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20260407 0 23.77 23.77 23.69 23.733 10506 23.6535 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260407 0 24.79 24.84 24.7802 24.84 779276 24.7516 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20260407 0 37.23 37.3 36.965 37.24 7730 37.24 up down incorrect
FLRG.US Fidelity Covington Trust 20260407 0 37.19 37.27 37.0301 37.27 18274 37.27 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260407 0 30.68 30.7 30.68 30.69 554372 30.5851 up up correct
FLRT.US Pacer Funds Trust 20260407 0 46.36 46.41 46.315 46.41 47796 46.1772 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260407 0 33.2602 33.8 33.2299 33.7178 2259 33.7178 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260407 0 27.45 27.46 27.2 27.373 40700 27.373 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260407 0 40.48 40.84 40.07 40.78 7997 40.78 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260407 0 50.24 50.33 50.2 50.2 39507 50.0111 down down correct
FLTR.US VanEck Vectors ETF Trust 20260407 0 25.4 25.41 25.39 25.41 557300 25.3174 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260407 0 68.41 68.96 67.25 68.96 96500 68.96 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260407 0 24.93 24.965 24.93 24.96 54300 24.8737 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260407 0 20.79 23.9 18.83 23.01 256299 23.01 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260407 0 57.95 58.16 57.54 58.03 54300 58.03 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260407 0 51.567 51.69 51.3501 51.58 13955 51.58 up up correct
FMNY.US First Trust Exchange 20260407 0 26.64 26.64 26.56 26.615 3800 26.5316 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260407 0 11.18 11.212 11.1 11.212 7900 11.212 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260407 0 70.61 71.13 70.48 71 78300 71 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260407 0 32.81 33.08 32.69 32.97 966200 32.97 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260407 0 27.43 27.51 27.3 27.49 163500 27.49 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260407 0 46.85 47.15 46.34 47.07 126600 47.07 up up correct
FNDE.US Schwab Strategic Trust 20260407 0 38.08 38.25 37.83 38.24 991800 38.24 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260407 0 49.34 49.68 48.89 49.64 1324100 49.64 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260407 0 28.1 28.16 27.97 28.15 6626100 28.15 up up correct
FNGD.US MicroSectors FANG+ Index 20260407 0 68.61 71.45 66.57 66.57 381567 66.57 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260407 0 160.74 163.83 157.295 163.83 5600 163.83 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260407 0 91.52 93.3101 89.7 93.3101 8471 93.3101 up up correct
FNGS.US MicroSectors FANG+ ETN 20260407 0 61.28 61.82 60.474 61.68 39500 61.68 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260407 0 16.82 17.295 16.0992 17.25 8133851 17.25 up up correct
FORH.US ETF Opportunities Trust 20260407 0 24.61 24.61 24.61 24.61 100 24.61
FPE.US First Trust Preferred Securities and Income ETF 20260407 0 17.82 17.84 17.775 17.83 2090053 17.7575 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260407 0 19.03 19.06 19 19.03 327827 18.9418
FPX.US First Trust US Equity Opportunities ETF 20260407 0 162.71 164.27 161.84 164.18 19713 164.18 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20260407 0 73.29 73.42 72.8 73.39 51980 73.39 up down incorrect
FREL.US Fidelity Covington Trust 20260407 0 27.33 27.54 27.24 27.46 333800 27.46 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20260407 0 28.79 29 28.73 28.95 16300 28.95 up down incorrect
FRTY.US Alger Mid Cap 40 ETF 20260407 0 19.66 19.66 19.43 19.62 12302 19.62 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260407 0 44.05 44.05 43.81 44.04 131258 43.8983 down up incorrect
FSIG.US First Trust Exchange 20260407 0 18.96 18.96 18.865 18.93 2272726 18.8581 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260407 0 19.98 19.985 19.96 19.97 222773 19.9172 down up incorrect
FSMD.US Fidelity Covington Trust 20260407 0 45.53 45.645 45.119 45.57 77200 45.57 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260407 0 52.74 52.74 51.88 51.99 147300 51.99 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260407 0 212.45 214.27 209.24 214.27 516500 214.27 up up correct
FTSD.US Franklin ETF Trust 20260407 0 90.46 90.55 90.45 90.47 20444 90.1321 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260407 0 20.075 20.08 20.05 20.07 81121 20.024 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260407 0 59.33 59.86 59.33 59.67 209700 59.67 up up correct
FVAL.US Fidelity Value Factor ETF 20260407 0 70.03 70.11 69.42 70.11 53000 70.11 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260407 0 47.34 47.5 47.2 47.31 536300 47.31 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260407 0 68.6055 69.04 68.6 69.03 46201 68.954 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260407 0 127.49 127.76 127.245 127.6806 29548 127.465 up down incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260407 0 70.19 70.3282 70.18 70.3 76074 70.2932 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260407 0 64.17 64.69 63.99 64.38 11500 64.38 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260407 0 106.71 107.06 106.68 107.01 117334 106.9472 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260407 0 110.36 110.69 110.23 110.63 59600 110.63 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260407 0 64.53 64.66 64.12 64.13 6054 64.13 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260407 0 110.64 110.91 110.02 110.69 9500 110.69 up up correct
FXI.US iShares Trust 20260407 0 35.36 35.49 35.05 35.48 29016400 35.48 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260407 0 163.31 164.62 162.93 164.43 24663 164.43 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260407 0 22.19 22.48 22.17 22.26 688100 22.26 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260407 0 56.71 57.11 56.71 56.92 72400 56.92 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260407 0 21.01 21.35 20.88 20.88 12800 20.88 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260407 0 50.06 50.47 50.03 50.29 412600 50.29 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260407 0 57.45 57.57 57.39 57.55 140500 57.55 up up correct
FXZ.US First Trust Exchange 20260407 0 76.7 77.39 76.59 77.12 59200 77.12 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260407 0 49.84 49.8908 49.52 49.8908 16477 49.8908 up up correct
GAMR.US ETF Managers Trust 20260407 0 75.46 75.6799 74.48 75.6799 827 75.6799 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260407 0 99.95 99.96 99.94 99.96 626438 99.6672 up up correct
GBUG.US iPath Gold ETN 20260407 0 46.185 47.2 45.28 47.11 62100 47.11 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260407 0 24.17 24.17 24.03 24.06 31100 24.06 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260407 0 41.15 41.254 41.0639 41.254 74115 41.118 up up correct
GDMA.US Alpha Architect ETF Trust 20260407 0 40.81 40.84 40.76 40.77 12236 40.77 down down correct
GDOC.US Goldman Sachs ETF Trust 20260407 0 32.746 32.746 32.746 32.746 100 32.746
GDX.US VanEck Vectors Gold Miners ETF 20260407 0 93.69 95.23 91.44 94.97 13596700 94.97 up up correct
GDXD.US MicroSectors Gold Miners 20260407 0 38.5 41.289 36.72 36.72 1392300 36.72 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260407 0 120.92 123 117.83 122.91 3215100 122.91 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260407 0 211.65 220.9 195.56 219.38 1039200 219.38 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260407 0 43.47 43.74 42.93 43.66 101269 43.66 up down incorrect
GGRW.US Gabelli ETFs Trust 20260407 0 32.62 33.0287 32.61 33.0287 6656 33.0287 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260407 0 44.6 44.67 44.4301 44.6266 9952 44.3864 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20260407 0 45.67 45.85 45.55 45.84 46114 45.6737 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260407 0 76.59 77.07 76.49 77.01 31997 77.01 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260407 0 68.515 69.0314 68.515 69.0314 711 69.0314 up down incorrect
GLD.US SPDR Gold Trust 20260407 0 427.9 433.43 423.1 431.81 7263500 431.81 up up correct
GLDM.US World Gold Trust 20260407 0 92.2 93.34 91.17 93.04 5663229 93.04 up up correct
GLDX.US USCF ETF Trust 20260407 0 37.23 37.2444 37.23 37.2444 648 37.2444 up up correct
GLIN.US VanEck Vectors ETF Trust 20260407 0 41.69 41.93 41.32 41.84 24545 41.84 up up correct
GLL.US ProShares Trust II 20260407 0 20.36 20.81 19.83 19.99 7534700 19.99 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260407 0 37.78 38.14 37.74 38 20540 38 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260407 0 214.59 217.46 210.81 216.76 45100 216.76 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260407 0 135.83 137.5 135 136.68 47400 136.68 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260407 0 74.84 75.16 74.53 74.98 126100 74.98 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260407 0 45.17 46.18 44.67 45.95 56317 45.95 up up correct
GOEX.US Global X Funds 20260407 0 85.93 87.92 85.07 87.92 17000 87.92 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260407 0 60.65 61.03 60 61.03 8900 61.03 up up correct
GREK.US Global X MSCI Greece ETF 20260407 0 66 66.91 65.835 66.71 169907 66.71 up up correct
GRN.US iPath Series B Carbon ETN 20260407 0 28.295 28.41 28.275 28.4016 2601 28.4016 up up correct
GRNB.US VanEck Vectors ETF Trust 20260407 0 23.91 23.9301 23.84 23.925 23847 23.841 up up correct
GSEU.US Goldman Sachs ETF Trust 20260407 0 45.74 46.72 45.16 46.1 14487 46.1 up up correct
GSG.US iShares S&P GSCI Commodity 20260407 0 33.85 34.05 32.98 33.33 1569300 33.33 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260407 0 43.45 43.835 43.1299 43.72 270080 43.72 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260407 0 47.29 47.34 47.24 47.34 400 47.1956 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260407 0 48.98 51 48.6 49.2654 9096 49.2654 up up correct
GSLC.US Goldman Sachs ETF Trust 20260407 0 126.54 126.91 125.48 126.88 214600 126.88 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260407 0 35.85 35.85 35.62 35.8426 1158 35.8426 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260407 0 75.29 75.98 75.01 75.94 32146 75.94 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260407 0 50.16 50.17 50.15 50.16 657558 49.9972
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260407 0 41.74 42.215 41.35 42.2101 5160 42.2101 up up correct
GTO.US Invesco Total Return Bond ETF 20260407 0 46.93 46.99 46.805 46.975 175957 46.8067 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260407 0 55.49 55.8 55.35 55.7 308300 55.7 up up correct
GURU.US Global X Guru Index ETF 20260407 0 60.25 60.25 60.25 60.25 600 60.25
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260407 0 43.09 44.59 42.945 43.38 1490600 43.38 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260407 0 148.54 149.249 147.532 149.249 25500 149.249 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260407 0 42.46 42.79 42.03 42.61 60700 42.61 up up correct
GXC.US SPDR Index Shares Funds 20260407 0 91.71 91.73 90.86 91.69 16000 91.69 down down correct
GXG.US Global X MSCI Colombia ETF 20260407 0 39.83 40.09 39.61 39.89 167491 39.89 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260407 0 13.67 13.79 13.66 13.73 5300 13.6758 up up correct
HACK.US ETF Series Solutions 20260407 0 77.49 78.66 76.88 78.55 61030 78.55 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260407 0 33.04 33.04 32.52 33.0262 2504 33.0262 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260407 0 72.56 72.94 72.4908 72.94 31216 72.94 up up correct
HAUZ.US DBX ETF Trust 20260407 0 22.75 22.88 22.63 22.87 90800 22.87 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260407 0 41.21 41.36 40.88 41.29 48637 41.29 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260407 0 32.45 32.67 32.31 32.616 116558 32.616 up up correct
HDG.US ProShares Hedge Replication ETF 20260407 0 51.61 51.7192 51.575 51.7192 443 51.7192 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260407 0 17.7 17.75 17.61 17.67 496300 17.67 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260407 0 17.41 17.41 17.17 17.17 300 16.9937 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260407 0 37.18 37.3327 36.34 37.3327 1157 37.3327 up up correct
HDV.US iShares Core High Dividend ETF 20260407 0 134.28 134.65 133.62 134.04 2239240 26.808 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260407 0 52.61 52.95 51.99 52.66 122800 52.66 up up correct
HEQT.US Simplify Exchange Traded Funds 20260407 0 31.39 31.41 31.245 31.395 54700 31.395 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260407 0 56.98 57.35 56.37 57.27 41036 57.27 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260407 0 43.98 44.34 43.609 44.21 33200 44.21 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260407 0 33.91 34.2 33.555 34.2 293466 34.2 up up correct
HHH.US ETF Managers Trust 20260407 0 63.63 64.11 63.34 63.64 389700 63.64 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260407 0 60.86 62.39 59.25 62.3 92100 62.3 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260407 0 46.5 47.64 45.23 45.23 162673 45.23 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260407 0 11.68 11.73 11.6247 11.655 19470 11.5505 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260407 0 38.84 38.92 38.8271 38.91 82159 38.7968 up up correct
HOLD.US AdvisorShares Trust 20260407 0 30.79 30.9365 30.79 30.9365 656 30.9365 up up correct
HOMZ.US ETF Series Solutions 20260407 0 42.06 42.1364 41.98 42.06 1915 41.9706
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260407 0 40.39 40.46 39.9899 40.4414 25989 40.4414 up up correct
HTAB.US Hartford Exchange 20260407 0 19.05 19.1 19.02 19.1 57100 19.0416 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260407 0 32.89 33.581 32.59 33.581 6700 33.581 up up correct
HTRB.US Hartford Total Return Bond ETF 20260407 0 33.8 33.855 33.7001 33.83 260077 33.7088 up up correct
HTUS.US Exchange Traded Concepts Trust 20260407 0 38.16 38.426 37.94 38.426 11500 38.426 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260407 0 38.86 38.9199 38.73 38.7659 4330 38.7659 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260407 0 46.55 46.59 46.38 46.588 25800 46.3179 up up correct
HYDW.US DBX ETF Trust 20260407 0 46.55 46.693 46.51 46.693 6900 46.4864 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260407 0 19.66 19.745 19.6 19.7 136745 19.59 up up correct
HYG.US iShares Trust 20260407 0 79.67 79.7358 79.315 79.72 47264070 79.3047 up up correct
HYGH.US iShares U.S. ETF Trust 20260407 0 85.66 85.705 85.3601 85.65 43273 85.65 down down correct
HYGV.US FlexShares Trust 20260407 0 40.08 40.095 39.885 40.08 136900 39.8341
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260407 0 36.38 36.41 36.215 36.4 3309001 36.2137 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260407 0 24.92 24.93 24.864 24.88 760595 24.784 down down correct
HYS.US PIMCO 0 20260407 0 93.21 93.3 92.86 93.21 89569 92.6546
HYTR.US CP High Yield Trend ETF 20260407 0 21.34 21.36 21.285 21.355 54600 21.2879 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260407 0 41.53 41.5569 41.455 41.5569 733 41.29 up up correct
IAI.US iShares U.S. Broker 20260407 0 165.91 167.83 165.86 167.39 64454 167.39 up up correct
IAK.US iShares U.S. Insurance ETF 20260407 0 128.68 129.62 128.68 129.19 20973 129.19 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260407 0 31.75 31.885 31.5901 31.8405 35766 31.8405 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260407 0 54.97 55.53 54.92 55.33 342200 55.33 up up correct
IAU.US iShares Gold Trust 20260407 0 87.64 88.78 86.71 88.46 8178500 88.46 up down incorrect
IAUM.US iShares® Gold Trust Micro 20260407 0 46.43 47.02 45.91 46.84 4321900 46.84 up down incorrect
IBD.US Northern Lights Fund Trust IV 20260407 0 23.83 23.89 23.755 23.89 77990 23.8115 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260407 0 24.18 24.18 24.17 24.17 717934 24.0901 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260407 0 24.17 24.18 24.15 24.17 540806 24.0847
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260407 0 25.26 25.27 25.21 25.26 822400 25.1665
IBDU.US iShares Trust 20260407 0 23.18 23.22 23.132 23.2 735300 23.1114 up up correct
IBDV.US iShares Trust 20260407 0 21.84 21.87 21.76 21.85 1102141 21.7667 up down incorrect
IBDW.US iShares Trust 20260407 0 20.89 20.915 20.805 20.91 750700 20.8275 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260407 0 31.05 31.23 30.9701 31.22 123754 31.1511 up down incorrect
IBUY.US Amplify Online Retail ETF 20260407 0 62.82 62.833 62.41 62.72 2400 62.72 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260407 0 84.2 84.93 83.47 84.77 1873124 84.77 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260407 0 35.66 35.91 35.275 35.91 35593 35.91 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260407 0 34.68 34.9188 34.63 34.83 11522 34.83 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260407 0 55.7 56.33 55.15 56.26 552806 56.26 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260407 0 28.92 28.99 28.475 28.92 27207 28.92
IDOG.US ALPS International Sector Dividend Dogs ETF 20260407 0 42.2 42.64 41.9 42.64 214400 42.64 up up correct
IDRV.US iShares Trust 20260407 0 38.43 38.6511 38.11 38.6511 3918 38.6511 up up correct
IDU.US iShares U.S. Utilities ETF 20260407 0 116.7 117.62 116.7 117.27 49300 117.27 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260407 0 13.24 13.29 13.1414 13.24 21267 13.24
IEMG.US iShares Core MSCI Emerging Markets ETF 20260407 0 70.06 70.35 69.13 70.33 12111900 70.33 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260407 0 70.77 71.43 70.08 71.23 1431800 71.23 up up correct
IEV.US iShares Trust 20260407 0 68.32 68.85 67.69 68.84 188800 68.84 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260407 0 28.67 29.16 28.44 29.13 1546500 29.13 up up correct
IFED.US IFED 20260407 0 41.11 41.23 40.6 41.216 1600 41.216 up up correct
IG.US Principal Exchange 20260407 0 20.56 20.64 20.52 20.64 41588 20.553 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260407 0 24.2 24.2086 24.09 24.18 521348 24.18 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260407 0 49.63 49.81 49.25 49.77 3001792 49.5521 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260407 0 121.56 122.86 120.01 122.79 1221600 122.79 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260407 0 44.89 45.41 44.68 45.29 86296 45.29 up up correct
IHDG.US WisdomTree Trust 20260407 0 48.59 48.87 48.18 48.87 241500 48.87 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260407 0 86.07 86.14 84.69 85.99 43100 85.99 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260407 0 44.7 44.92 43.95 44.59 1772600 44.59 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260407 0 53.06 53.43 52.78 53.19 1362600 53.19 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260407 0 21.43 21.47 21.3 21.4656 156957 21.3677 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260407 0 24.59 24.64 24.56 24.64 9963 24.5562 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260407 0 36.304 36.52 36.25 36.52 29000 36.52 up up correct
IJH.US iShares Trust 20260407 0 68.24 68.89 68.08 68.55 11207200 68.55 up up correct
IJJ.US iShares S&P Mid 20260407 0 133.58 134.75 133.53 134.23 140100 134.23 up up correct
IJK.US iShares S&P Mid 20260407 0 101.79 102.87 101.4 102.33 363298 102.33 up up correct
IJR.US iShares Core S&P Small 20260407 0 125.7 126.96 125.39 126.52 5153900 126.52 up up correct
IJS.US iShares S&P Small 20260407 0 119.17 120.18 118.83 119.78 433100 119.78 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260407 0 33.79 33.96 33.76 33.96 14016 33.96 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260407 0 90.75 91.06 90.05 91.06 37600 91.06 up up correct
ILCG.US iShares Morningstar Growth ETF 20260407 0 96.82 97.62 95.88 97.62 70500 97.62 up up correct
ILCV.US iShares Morningstar Value ETF 20260407 0 93.78 93.78 93.11 93.7 49500 93.7 down up incorrect
ILDR.US First Trust Exchange 20260407 0 30.41 30.4614 29.9 30.42 31650 30.42 up down incorrect
ILF.US iShares Latin America 40 ETF 20260407 0 35.53 35.62 35.21 35.61 2738900 35.61 up down incorrect
ILTB.US iShares Trust 20260407 0 48.96 49.07 48.64 49.07 57754 48.8614 up down incorrect
IMCB.US iShares Morningstar Mid 20260407 0 84.43 84.81 84.07 84.59 131776 84.59 up down incorrect
IMCG.US iShares Morningstar Mid 20260407 0 80.15 80.64 79.62 80.42 163212 80.42 up down incorrect
IMTB.US iShares Core 5 20260407 0 43.8 43.8 43.5946 43.7101 22842 43.5475 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260407 0 48.67 49.08 48.145 49.04 603782 49.04 up up correct
INCO.US Columbia India Consumer ETF 20260407 0 55.75 56.54 55.21 56.04 68475 56.04 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260407 0 42.47 42.57 41.96 42.57 54600 42.57 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260407 0 37.45 37.78 37.09 37.5457 6015 37.5457 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260407 0 52.56 52.97 52.39 52.97 215700 52.97 up up correct
INKM.US SSGA Active Trust 20260407 0 33.675 33.7255 33.65 33.7255 1258 33.7255 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260407 0 24 24.08 23.945 23.99 158200 23.9212 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260407 0 39.32 39.6 38.94 39.54 290982 39.54 up up correct
IOCT.US Innovator ETFs Trust 20260407 0 35.131 35.3073 35.06 35.3073 9195 35.3073 up up correct
IOO.US iShares Global 100 ETF 20260407 0 122.17 122.72 120.83 122.67 259200 122.67 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260407 0 77.27 77.75 76.51 77.66 226100 77.66 up up correct
IPAY.US ETF Series Solutions 20260407 0 42.9 43.01 42.585 42.77 8651 42.77 down down correct
IPO.US Renaissance IPO ETF 20260407 0 42.18 42.43 41.88 42.43 10577 42.43 up up correct
IPOS.US Renaissance International IPO ETF 20260407 0 18.515 18.747 18.515 18.747 700 18.747 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260407 0 31.81 32.1 31.6 31.98 100709 31.98 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260407 0 38.22 39.61 37.58 38.32 8979 38.32 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260407 0 46.42 46.85 46.09 46.77 2871709 46.77 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260407 0 35.48 35.74 35.48 35.74 433 35.74 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260407 0 51.7 51.974 51.4 51.974 2500 51.974 up up correct
ISCB.US iShares Morningstar Small 20260407 0 65.87 66.24 65.75 66.12 5000 66.12 up up correct
ISCF.US iShares Trust 20260407 0 42.38 42.65 42.03 42.625 53857 42.625 up up correct
ISCG.US iShares Morningstar Small 20260407 0 55.72 56.2192 55.42 56.03 64395 56.03 up up correct
ISCV.US iShares Morningstar Small 20260407 0 70.49 70.59 70.01 70.29 9800 70.29 down down correct
ISRA.US VanEck Vectors Israel ETF 20260407 0 61.52 61.52 61.3 61.46 6300 61.46 down down correct
ISWN.US Amplify ETF Trust 20260407 0 21.48 21.704 21.41 21.704 1100 21.704 up up correct
ITAN.US Alpha Architect ETF Trust 20260407 0 36.24 36.55 36.19 36.55 14800 36.55 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260407 0 59.59 59.59 58.93 59.082 9600 59.082 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260407 0 143.92 144.48 142.67 144.45 4211200 144.45 up up correct
IVE.US iShares Trust 20260407 0 212.14 212.19 210.73 212.06 885600 212.06 down down correct
IVES.US ETF Managers Trust 20260407 0 28.75 29.06 28.27 29.05 831300 29.05 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260407 0 40 40.35 39.64 40.22 1216223 40.22 up up correct
IVOG.US Vanguard S&P Mid 20260407 0 126.78 127.29 126.34 126.82 132783 126.82 up up correct
IVOL.US Krane Shares Trust 20260407 0 18.53 18.62 18.47 18.58 1101200 18.5243 up up correct
IVOO.US Vanguard Admiral Funds 20260407 0 115.5 116.57 115.33 116.05 81300 116.05 up up correct
IVOV.US Vanguard S&P Mid 20260407 0 102.86 103.63 102.86 103.37 17500 103.37 up up correct
IVV.US iShares Core S&P 500 ETF 20260407 0 659.61 662.55 654.06 662.38 4140400 662.38 up up correct
IVW.US iShares S&P 500 Growth ETF 20260407 0 114.83 115.74 113.54 115.73 3812500 115.73 up up correct
IWB.US iShares Russell 1000 ETF 20260407 0 360.44 361.68 357.24 361.5 1677700 361.5 up up correct
IWC.US iShares Micro 20260407 0 163.16 163.47 160.85 163.39 64165 163.39 up up correct
IWD.US iShares Russell 1000 Value ETF 20260407 0 216.21 216.93 215.34 216.68 2065800 216.68 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260407 0 50.22 50.376 50.22 50.376 100 50.376 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260407 0 430.21 432.25 424.04 431.97 5686400 107.9925 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260407 0 46.5529 46.5529 46.5529 46.5529 30 46.5529
IWL.US iShares Russell Top 200 ETF 20260407 0 162.31 162.875 160.64 162.84 75958 162.84 up up correct
IWM.US iShares Trust 20260407 0 251.21 253.48 249.52 252.91 34881900 252.91 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260407 0 24.284 24.284 24.284 24.284 300 24.284
IWN.US iShares Russell 2000 Value ETF 20260407 0 192.06 193.92 191.44 193.46 543000 193.46 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260407 0 318.42 321.02 315.21 320.21 470100 320.21 up up correct
IWP.US iShares Russell Mid 20260407 0 129.12 129.64 127.83 129.1 1368200 129.1 down down correct
IWR.US iShares Russell Mid 20260407 0 98.37 98.96 97.97 98.6 3317500 98.6 up up correct
IWS.US iShares Russell Mid 20260407 0 147.47 148.48 147.15 148.03 393400 148.03 up up correct
IWV.US iShares Russell 3000 ETF 20260407 0 374.32 375.8 371.18 375.58 185100 375.58 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260407 0 93.68 93.78 93.19 93.77 214400 93.77 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260407 0 250.94 252.27 247.31 252.12 631400 252.12 up up correct
IXC.US iShares Global Energy ETF 20260407 0 56.89 57.55 56.83 57.07 596000 57.07 up down incorrect
IXG.US iShares Global Financials ETF 20260407 0 114.83 115.72 114.54 115.72 16946 115.72 up down incorrect
IXJ.US iShares Global Healthcare ETF 20260407 0 93.71 93.75 92.56 93.74 102900 93.74 up down incorrect
IXN.US iShares Global Tech ETF 20260407 0 102.14 103.13 100.47 103.01 182700 103.01 up down incorrect
IXP.US iShares Global Comm Services ETF 20260407 0 115.22 115.59 114.51 115.59 12900 115.59 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260407 0 96.99 97.12 95.84 96.58 115400 96.58 down down correct
IYE.US iShares U.S. Energy ETF 20260407 0 63.37 64.34 63.37 63.73 1034600 63.73 up up correct
IYF.US iShares U.S. Financials ETF 20260407 0 118.53 119.54 118.3775 119.27 245383 119.27 up up correct
IYG.US iShares U.S. Financial Services ETF 20260407 0 83.18 84.01 83.18 83.83 118800 83.83 up up correct
IYH.US iShares U.S. Healthcare ETF 20260407 0 61.65 61.66 60.82 61.53 592100 61.53 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260407 0 70.27 70.465 69.44 69.56 403243 69.56 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260407 0 178.12 178.87 176.4 177.97 98100 177.97 down down correct
IYR.US iShares U.S. Real Estate ETF 20260407 0 96.13 96.85 95.7 96.46 4685200 96.46 up up correct
IYW.US iShares U.S. Technology ETF 20260407 0 185.88 187.38 182.82 187.31 2070600 187.31 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260407 0 159.93 160.68 158.72 160.68 33400 160.68 up up correct
JAAA.US Janus Detroit Street Trust 20260407 0 50.48 50.48 50.41 50.47 4138500 50.2699 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260407 0 46.02 46.08 45.9 46.08 35515 45.9125 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260407 0 52.99 53.1576 52.725 53.1576 846 53.1576 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260407 0 33.78 35.5544 32.5922 32.86 755159 32.86 down down correct
JEPI.US J.P. Morgan Exchange 20260407 0 56.6 56.61 56.225 56.52 5286400 56.0807 down down correct
JETS.US U.S. Global Jets ETF 20260407 0 24.74 24.88 24.315 24.79 4506300 24.79 up up correct
JHCB.US John Hancock Exchange 20260407 0 21.19 21.28 21.17 21.27 6800 21.1706 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260407 0 34.37 34.41 34.02 34.29 524026 34.29 down down correct
JHMB.US John Hancock Exchange 20260407 0 22.04 22.06 21.97 22.035 43800 21.9421 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260407 0 42.58 42.91 42.225 42.91 63860 42.91 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260407 0 79.04 79.25 78.61 79.12 147176 79.12 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260407 0 67.82 68.21 67.52 67.94 242650 67.94 up down incorrect
JHMU.US John Hancock Exchange 20260407 0 26.025 26.095 26.025 26.094 6200 25.9995 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260407 0 43.41 43.66 43.25 43.66 26927 43.66 up down incorrect
JIG.US J.P. Morgan Exchange 20260407 0 74.86 75.48 74 75.48 20000 75.48 up down incorrect
JIGB.US J.P. Morgan Exchange 20260407 0 45.11 45.317 45.11 45.317 2583 45.1208 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260407 0 90.75 91.0584 90.045 91.0584 37644 91.0584 up down incorrect
JKE.US iShares Morningstar Growth ETF 20260407 0 96.82 97.62 95.88 97.62 70544 97.62 up down incorrect
JKF.US iShares Morningstar Value ETF 20260407 0 93.78 93.78 93.11 93.7 49520 93.7 down up incorrect
JKG.US iShares Morningstar Mid 20260407 0 84.43 84.81 84.07 84.59 131777 84.59 up down incorrect
JKJ.US iShares Morningstar Small 20260407 0 65.8701 66.24 65.7505 66.1162 5004 66.1162 up up correct
JKK.US iShares Morningstar Small 20260407 0 55.72 56.2192 55.42 56.03 64396 56.03 up up correct
JMBS.US Janus Henderson Mortgage 20260407 0 45.3 45.35 45.145 45.34 552770 45.15 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260407 0 69.07 69.47 68.7004 69.4408 212696 69.4408 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260407 0 95.87 95.94 95.44 95.92 5015331 95.398 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260407 0 201.47 208 191.37 207.24 244900 207.24 up up correct
JOJO.US Tidal ETF Trust 20260407 0 15.558 15.6 15.558 15.6 500 15.6 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260407 0 59.53 60.28 58.34 58.63 215100 57.2955 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260407 0 62.12 63.97 61.06 62.48 49568 62.48 up up correct
JPIE.US J.P. Morgan Exchange 20260407 0 45.9 45.945 45.86 45.94 849700 45.7339 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260407 0 71.45 72.02 70.795 72.02 127785 72.02 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260407 0 39.28 39.3 39.14 39.3 6232 39.094 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260407 0 115.84 116.53 115.84 116.53 117065 116.53 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260407 0 52.92 53.26 52.87 53.21 16266 53.21 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260407 0 131.75 132.1301 131.49 132.01 98392 132.01 up up correct
JPXN.US iShares JPX 20260407 0 91.51 92.59 90.83 92.44 11019 92.44 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260407 0 62 62.13 61.59 62.05 1068836 62.05 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260407 0 47.14 47.17 47.085 47.165 89200 46.988 up up correct
JSTC.US Tidal ETF Trust 20260407 0 19.69 19.6995 19.4801 19.6995 24456 19.6995 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260407 0 59.565 59.565 59.565 59.565 100 59.565
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260407 0 93.85 93.939 92.995 93.939 5500 93.939 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260407 0 49.52 49.71 49.22 49.6 29149 49.6 up up correct
JXI.US iShares Global Utilities ETF 20260407 0 87.16 87.91 87.16 87.89 22600 87.89 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260407 0 32.24 32.24 31.53 32.18 9426 32.18 down down correct
KBA.US KraneShares Trust 20260407 0 29.74 29.97 29.72 29.87 140071 29.87 up up correct
KBE.US SPDR S&P Bank ETF 20260407 0 60.73 61.15 60.51 60.95 2258000 60.95 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260407 0 14.89 14.89 14.78 14.835 22344 14.835 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260407 0 137.43 139.06 137.39 138.69 13900 138.69 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260407 0 22.12 22.268 22.03 22.268 3400 22.268 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260407 0 40.89 41.51 40.4334 41.14 20966 41.14 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260407 0 28.09 28.18 27.795 28.16 12700 28.16 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260407 0 23.81 23.83 23.81 23.83 5100 23.6395 up up correct
KIE.US SPDR S&P Insurance ETF 20260407 0 55.56 55.94 55.33 55.71 918700 55.71 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260407 0 53.191 53.191 53.191 53.191 0 53.191
KMLM.US KFA Mount Lucas Index Strategy ETF 20260407 0 28.55 28.7294 28.39 28.53 227918 28.53 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260407 0 12.15 12.15 12.13 12.13 941 12.13 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260407 0 117.0124 117.0124 117.0124 117.0124 21 117.0124
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260407 0 22.1 22.42 21.7 22.32 5334400 22.32 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260407 0 59.66 59.905 58.995 59.9 52299 59.9 up down incorrect
KONG.US ETF Opportunities Trust 20260407 0 29.516 29.516 29.516 29.516 100 29.516
KORP.US American Century Diversified Corporate Bond ETF 20260407 0 46.58 46.68 46.4199 46.68 93126 46.68 up down incorrect
KORU.US Direxion Shares ETF Trust 20260407 0 305.53 314 278.3 311.09 1458403 311.09 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20260407 0 29.35 29.675 29.33 29.5 16400 29.5 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20260407 0 66.44 66.96 66.2 66.75 12438600 66.75 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260407 0 38.86 38.86 38.4 38.78 1431331 38.78 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260407 0 18.15 18.26 18.08 18.23 50500 18.23 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260407 0 17.62 17.88 17.55 17.79 40100 17.79 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260407 0 24.96 25.09 24.96 25.06 1943 25.06 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260407 0 28.06 28.135 27.675 28.06 19469600 28.06
KXI.US iShares Global Consumer Staples ETF 20260407 0 67.46 67.46 66.68 67 50724 67 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260407 0 16.11 16.81 15.755 15.87 7532700 15.87 down down correct
LABU.US Direxion Shares ETF Trust 20260407 0 167.67 171.345 160.76 170.4 617400 170.4 up up correct
LCR.US Leuthold Core ETF 20260407 0 37.3 37.58 37.3 37.58 3300 37.58 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260407 0 55.615 56.064 55.3 56.064 6800 56.064 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260407 0 70.9 71.02 70.315 71.0196 23689 71.0196 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260407 0 95.33 95.49 95.33 95.48 91948 95.161 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260407 0 41.08 41.17 40.93 41.17 77900 41.17 up up correct
LGH.US HCM Defender 500 Index ETF 20260407 0 57.03 57.835 57.03 57.33 39100 57.33 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260407 0 179.28 179.9425 178.83 179.28 50462 179.28
LGOV.US First Trust Exchange 20260407 0 21.55 21.615 21.42 21.56 427500 21.4838 up up correct
LIT.US Global X Funds 20260407 0 73.43 74.09 72.74 73.74 130800 73.74 up up correct
LOPP.US Gabelli ETFs Trust 20260407 0 35.0985 35.0985 35.0985 35.0985 108 35.0985
LOUP.US Innovator ETFs Trust 20260407 0 69.48 69.9561 68.72 69.9561 9233 69.9561 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260407 0 108.86 109.145 108.27 109.07 41258922 108.6446 up up correct
LQDB.US iShares Trust 20260407 0 85.93 86.3 85.913 86.3 5400 85.9476 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260407 0 92.25 92.36 91.98 92.36 38247 92.36 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260407 0 66.61 66.848 66.07 66.79 200514 66.79 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260407 0 40.61 41.52 40.61 41.52 2517 41.52 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260407 0 46.592 46.85 46.592 46.7236 2052 46.7236 up up correct
LSAT.US Two Roads Shared Trust 20260407 0 40.02 40.45 40.02 40.276 1900 40.276 up up correct
LTL.US ProShares Ultra Telecommunications 20260407 0 25.07 25.0875 24.8701 25.0875 1750 25.0875 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260407 0 51.37 51.57 50.965 51.5 40933 50.9693 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260407 0 53.47 53.47 53.447 53.447 800 53.447 down up incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260407 0 20.79 20.825 20.57 20.57 3271 20.57 down up incorrect
MBOX.US Freedom Day Dividend ETF 20260407 0 36.8 36.8 36.65 36.7871 3634 36.7871 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260407 0 20.67 20.67 20.61 20.67 7908 20.6123
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260407 0 623.13 629 621.71 625.89 1020900 625.89 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260407 0 97.34 98.08 96.77 97.62 65300 97.62 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260407 0 85.93 86.62 85.91 86.27 94900 86.27 up up correct
META.US Roundhill Ball Metaverse ETF 20260407 0 572.48 575.23 564.76 575.05 9580800 575.05 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260407 0 29.94 30.46 29.08 29.9 56250 29.9 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260407 0 39.94 40.36 39.75 40.36 29102 40.36 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260407 0 24.88 26.06 24.63 24.97 44200 24.97 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260407 0 58.6999 58.8673 58.5428 58.8673 14535 58.8673 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260407 0 238.69 239.75 236.39 239.66 130200 239.66 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260407 0 372.19 374.28 366.57 374.1 2371780 74.82 up up correct
MGV.US Vanguard World Fund 20260407 0 145.88 146.07 145.22 146.01 295600 146.01 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260407 0 61.78 62.113 61.73 62.113 2400 62.113 up up correct
MIDE.US DBX ETF Trust 20260407 0 33.9984 33.9984 33.9984 33.9984 4 33.9984
MIDU.US Direxion Shares ETF Trust 20260407 0 53.6 55.01 53.24 54.24 39200 54.24 up up correct
MINO.US PIMCO ETF Trust 20260407 0 45.24 45.259 45.15 45.22 89300 45.0708 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260407 0 100.39 100.39 100.37 100.39 1438343 100.061
MJ.US ETFMG Alternative Harvest ETF 20260407 0 24.713 24.713 23.675 23.77 17416 23.77 down down correct
MLPA.US Global X MLP ETF 20260407 0 53.78 54.36 53.78 54.2 119700 54.2 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260407 0 29.005 29.23 29.005 29.1245 3235 28.6855 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260407 0 71 71.145 71 71.145 500 69.4701 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260407 0 73.53 74.77 73.44 74.23 427200 74.23 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260407 0 23.81 23.8764 23.81 23.854 32206 23.7729 up up correct
MMIT.US IndexIQ Active ETF Trust 20260407 0 24.22 24.22 24.18 24.2 351340 24.1278 down down correct
MMLG.US First Trust Exchange 20260407 0 31.385 31.7867 31.385 31.7867 2897 31.7867 up up correct
MMSC.US MMSC 20260407 0 24.169 24.28 23.95 24.2428 7292 24.2428 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260407 0 284.6 286.51 283.44 286.51 3200 286.51 up up correct
MNA.US IQ Merger Arbitrage ETF 20260407 0 36.355 36.4 36.1 36.38 22987 36.38 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260407 0 85.05 85.38 84.72 85.16 408800 85.16 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260407 0 9.99 10.03 9.89 9.93 941500 9.93 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260407 0 55.647 55.647 55.647 55.647 100 55.647
MSOS.US AdvisorShares Pure US Cannabis ETF 20260407 0 4.01 4.049 3.67 3.74 10092900 3.74 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260407 0 44.11 44.215 44.1 44.215 4015 44.076 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260407 0 36.184 36.184 36.184 36.184 100 36.184
MUB.US iShares Trust 20260407 0 106.31 106.59 106.295 106.57 3132109 106.2826 up up correct
MUNI.US PIMCO ETF Trust 20260407 0 52.14 52.25 52.13 52.25 240761 52.1105 up up correct
MUSI.US American Century Multisector Income ETF 20260407 0 43.66 43.66 43.5196 43.65 3593 43.65 down down correct
MUST.US Columbia Multi 20260407 0 20.43 20.51 20.38 20.41 107240 20.354 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260407 0 13.85 13.85 13.68 13.68 400 13.5887 down down correct
MVV.US ProShares Ultra MidCap400 20260407 0 73.2 74.4 72.84 73.79 24671 73.79 up up correct
MXI.US iShares Global Materials ETF 20260407 0 107.22 107.68 106.291 107.63 16308 107.63 up up correct
MYY.US ProShares Short MidCap400 20260407 0 16.97 16.97 16.86 16.88 71800 16.88 down down correct
MZZ.US ProShares UltraShort MidCap400 20260407 0 7.35 7.39 7.29 7.29 73800 7.29 down down correct
NACP.US Impact Shares Trust I 20260407 0 48.85 49.08 48.85 49.08 1300 49.08 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260407 0 37.08 37.425 34.755 35.73 1888204 35.73 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260407 0 84.13 84.6 83.96 84.6 73174 84.6 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260407 0 33.6776 33.6776 33.6776 33.6776 0 33.6776
NERD.US Listed Funds Trust 20260407 0 20.5 20.61 20.5 20.61 388 20.61 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260407 0 25 25.438 25 25.34 14000 25.2389 up up correct
NFLT.US Virtus Newfleet Multi 20260407 0 22.82 22.88 22.72 22.88 122864 22.779 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260407 0 64.04 64.38 63.89 64.24 26700 64.24 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260407 0 132.35 132.375 129.0801 131.34 296722 131.34 down down correct
NORW.US Global X MSCI Norway ETF 20260407 0 38.33 38.6 38.09 38.59 54337 38.59 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260407 0 25.74 26 24.88 25.854 30200 25.854 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260407 0 44.29 46.99 44.1 45.01 716400 45.01 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260407 0 39.59 39.83 39.59 39.738 1700 39.738 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260407 0 44.1799 45.44 43.86 44.58 10092 44.58 up up correct
NTSX.US WisdomTree Trust 20260407 0 52.55 52.83 52.09 52.76 37700 52.76 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260407 0 20.94 21.02 20.917 21.005 21633 20.9346 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260407 0 22.16 22.1898 22.11 22.181 106143 22.1007 up down incorrect
NUGO.US Nushares ETF Trust 20260407 0 36.49 36.688 36.08 36.688 3300 36.688 up down incorrect
NUGT.US Direxion Shares ETF Trust 20260407 0 195.02 201.39 186.08 200.93 571700 200.93 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260407 0 21.26 21.28 21.17 21.28 19300 21.1578 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20260407 0 23.19 23.2347 23.19 23.2347 8132 23.1566 up down incorrect
NWLG.US Nuveen Winslow Large 20260407 0 33.8512 33.8512 33.8512 33.8512 0 33.8512
NYF.US iShares New York Muni Bond ETF 20260407 0 53.21 53.285 53.18 53.285 134319 53.1429 up up correct
OALC.US Unified Series Trust 20260407 0 34.82 35.01 34.63 35.01 25980 35.01 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260407 0 27.075 28.1 26.36 27.185 22400 27.185 up up correct
OCIO.US ClearShares OCIO ETF 20260407 0 34.34 34.4894 34.34 34.4894 1285 34.4894 up up correct
OEF.US iShares S&P 100 ETF 20260407 0 321.26 322.37 317.52 322.2 888100 322.2 up up correct
OGCP.US Empire State Realty OP L.P 20260407 0 4.96 4.96 4.86 4.87 9700 4.87 down down correct
OIH.US VanEck Vectors ETF Trust 20260407 0 400.53 408.24 397.18 407.78 304400 407.78 up up correct
OILU.US Bank of Montreal 20260407 0 51.35 53.32 51.16 52.05 277500 52.05 up down incorrect
OND.US ProShares Trust 20260407 0 32.965 32.965 32.965 32.965 100 32.965
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260407 0 135.54 135.54 134.87 135.3247 2804 135.3247 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260407 0 135.5 135.68 135.339 135.339 3498 135.339 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260407 0 120.65 121.145 120.421 120.81 16400 120.81 up down incorrect
ONLN.US ProShares Online Retail ETF 20260407 0 53.31 53.31 52.83 53.16 5500 53.16 down up incorrect
ONOF.US Global X Funds 20260407 0 36.18 36.33 36.18 36.255 5400 36.255 up down incorrect
OPER.US ETF Series Solutions 20260407 0 100.14 100.155 100.14 100.155 900 99.8258 up up correct
OUNZ.US VanEck Merk Gold Trust 20260407 0 44.82 45.37 44.31 45.2 1843200 45.2 up up correct
OVB.US Overlay Shares Core Bond ETF 20260407 0 20.51 20.58 20.49 20.561 9100 20.4538 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260407 0 29.6 29.681 29.41 29.681 3500 29.4233 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260407 0 50.79 51.01 50.36 51.01 28900 50.5787 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260407 0 38.03 38.12 37.88 38.085 17400 38.085 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260407 0 21.545 21.65 21.545 21.65 10100 21.5578 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260407 0 36.82 37.051 36.82 37.051 300 36.7298 up up correct
OVT.US Listed Funds Trust 20260407 0 21.92 21.988 21.92 21.977 1800 21.8596 up up correct
OWNS.US Impact Shares Trust I 20260407 0 17.31 17.355 17.305 17.355 9100 17.355 up up correct
PAB.US PGIM ETF Trust 20260407 0 42.37 42.38 42.215 42.38 34700 42.2326 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260407 0 52.21 52.39 52.1 52.39 11500 52.39 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260407 0 132.39 133.7 129.65 133.09 141000 133.09 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260407 0 48.71 49.011 48.71 49.011 800 49.011 up up correct
PBD.US Invesco Global Clean Energy ETF 20260407 0 18.01 18.01 17.6 17.89 26433 17.89 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260407 0 78.56 78.9 78.12 78.65 3300 78.65 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260407 0 50.06 50.29 49.68 49.88 16298 49.88 down down correct
PBP.US Invesco Exchange 20260407 0 22.12 22.17 22.0201 22.17 12804 21.96 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260407 0 31.48 31.76 30.56 31.18 517500 31.18 down down correct
PCEF.US Invesco Exchange 20260407 0 18.95 19.08 18.9 19.01 82048 18.8865 up up correct
PCY.US Invesco Exchange 20260407 0 21.02 21.11 20.88 21.07 333300 20.969 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260407 0 43.75 43.94 43.31 43.94 24700 43.94 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260407 0 58.79 58.93 58.12 58.46 16500 58.46 down down correct
PEXL.US Pacer Funds Trust 20260407 0 59.66 60 59.41 60 1000 60 up up correct
PFFA.US ETFis Series Trust I 20260407 0 20.75 20.7751 20.615 20.75 542968 20.5855
PFFD.US Global X U.S. Preferred ETF 20260407 0 18.5 18.53 18.37 18.53 893577 18.4329 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260407 0 7.81 7.8281 7.8 7.8281 688 7.7881 up down incorrect
PFFR.US ETFis Series Trust I 20260407 0 17.265 17.35 17.2001 17.26 40628 17.1414 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260407 0 21.94 21.94 21.81 21.92 89100 21.7915 down up incorrect
PFIG.US Invesco Exchange 20260407 0 23.96 24.09 23.96 24.08 42583 23.9941 up down incorrect
PFIX.US Simplify Exchange Traded Funds 20260407 0 45.29 46.57 45.29 45.96 1580200 45.8576 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260407 0 19.41 19.46 19.41 19.46 56600 19.376 up down incorrect
PFUT.US Putnam Sustainable Future ETF 20260407 0 23.56 23.62 23.56 23.62 967 23.62 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260407 0 17.61 17.655 17.5 17.63 771283 17.5332 up down incorrect
PGF.US Invesco Financial Preferred ETF 20260407 0 13.9 13.93 13.84 13.93 100415 13.8633 up up correct
PGHY.US Invesco Exchange 20260407 0 19.55 19.7178 19.51 19.59 85591 19.479 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260407 0 40.79 40.897 40.39 40.897 7300 40.897 up up correct
PGX.US Invesco Preferred ETF 20260407 0 11.02 11.04 10.965 11.04 3321538 10.9816 up up correct
PHB.US Invesco Exchange 20260407 0 18.16 18.1805 18.08 18.1805 34980 18.1805 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260407 0 38 38.17 37.88 38.17 1600 38.17 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260407 0 34.88 34.885 34.755 34.885 103829 34.6804 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260407 0 35.26 35.71 34.83 35.58 4388500 35.58 up down incorrect
PICB.US Invesco Exchange 20260407 0 23.13 23.1957 23.0503 23.1957 60305 23.1343 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260407 0 94.23 94.23 94.23 94.23 11 94.23
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260407 0 10.1 10.58 9.98 10.55 78774 10.55 up down incorrect
PIN.US Invesco India ETF 20260407 0 20.81 20.81 20.59 20.7103 55996 20.7103 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260407 0 33.46 33.757 33.12 33.59 76400 33.59 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260407 0 102.41 102.87 101.24 102.61 6800 102.61 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260407 0 97.91 98.03 97.44 97.97 21400 97.97 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260407 0 34.083 34.083 34.083 34.083 100 34.083
PLTM.US GraniteShares Platinum Trust 20260407 0 18.62 18.85 18.305 18.83 210066 18.83 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260407 0 170.67 171.17 168.91 170.46 254566 170.46 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260407 0 176.04 178.22 172.95 177.92 303600 177.92 up up correct
PQDI.US Principal Exchange 20260407 0 19.19 19.225 19.19 19.225 4400 19.1315 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260407 0 18.82 18.84 18.7501 18.81 140145 18.7267 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260407 0 48.03 48.18 47.81 48.15 798700 48.15 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260407 0 98.4 99.53 96.88 99.53 115200 99.53 up up correct
PSIL.US PSIL 20260407 0 17.66 17.66 17.065 17.31 6300 17.31 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260407 0 30.99 31.02 30.81 30.97 251935 30.7933 down down correct
PSLV.US Sprott Physical Silver Trust 20260407 0 23.31 23.56 22.51 23.54 7795600 23.54 up up correct
PSP.US Invesco Exchange 20260407 0 56.47 56.9 55.895 56.76 31281 56.76 up up correct
PSQ.US ProShares Trust 20260407 0 31.76 32.15 31.58 31.59 14485500 31.59 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260407 0 94.4062 94.7059 94.4062 94.7059 2132 94.7059 up up correct
PST.US ProShares UltraShort 7 20260407 0 22.57 22.68 22.45 22.46 12200 22.46 down down correct
PTBD.US Pacer Funds Trust 20260407 0 19.11 19.12 19.05 19.11 15000 19.0213
PTEST.US X 20260407 0 24.97 24.97 24.97 24.97 22650 24.97
PTIN.US Pacer Trendpilot International ETF 20260407 0 32.84 34.14 32.62 33.08 9079 33.08 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260407 0 49.55 49.56 49.55 49.55 2205183 49.3841
PUTW.US WisdomTree Trust 20260407 0 32.1 32.16 31.9101 32.02 71022 32.02 down down correct
PVI.US Invesco Exchange 20260407 0 24.82 24.88 24.82 24.84 30524 24.8019 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260407 0 128.84 130.07 127.82 130.07 82300 130.07 up down incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260407 0 70.19 70.51 70.18 70.42 56100 70.42 up down incorrect
PWZ.US Invesco Exchange 20260407 0 24.04 24.08 23.995 24.08 154614 24.0033 up down incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260407 0 38.84 39.24 38.78 38.88 53000 38.88 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260407 0 70.37 70.87 69.85 70.87 89200 70.87 up up correct
PXH.US Invesco Exchange 20260407 0 26.81 26.89 26.56 26.89 272300 26.89 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260407 0 42.25 42.25 41.7 42.19 18300 42.19 down down correct
PZA.US Invesco Exchange 20260407 0 23.09 23.16 23.0701 23.14 1112255 23.0686 up up correct
PZT.US Invesco Exchange 20260407 0 22.26 22.27 22.17 22.23 15549 22.1602 down down correct
QAI.US IQ Hedge Multi 20260407 0 34.48 34.48 34.27 34.44 59055 34.44 down down correct
QARP.US DBX ETF Trust 20260407 0 59.085 59.447 59.085 59.447 2000 59.447 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260407 0 80.2001 80.5131 80.06 80.5131 2768 80.5131 up up correct
QDF.US FlexShares Trust 20260407 0 79.49 79.82 79.04 79.79 34500 79.79 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260407 0 36.55 36.55 36.352 36.352 1200 36.352 down down correct
QDPL.US Pacer Funds Trust 20260407 0 40.48 40.68 40.19 40.6 106040 40.4892 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260407 0 94.41 94.62 93.305 94.58 35882 94.58 up up correct
QEMM.US SPDR Index Shares Funds 20260407 0 69.13 69.6703 69.13 69.6703 590 69.6703 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260407 0 106.24 106.95 105.54 106.83 54504 106.83 up up correct
QID.US ProShares UltraShort QQQ 20260407 0 22.03 22.58 21.79 21.82 19608500 21.82 down down correct
QINT.US American Century Quality Diversified International ETF 20260407 0 65.63 66.47 65.44 66.47 212409 66.47 up up correct
QLD.US ProShares Ultra QQQ 20260407 0 62.72 63.44 61.17 63.39 5676600 63.39 up up correct
QLTA.US iShares Aaa 20260407 0 47.53 47.635 47.32 47.62 286555 47.4331 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260407 0 72.33 72.387 72.17 72.387 6500 72.387 up up correct
QLVD.US FlexShares Developed Markets ex 20260407 0 32.78 33.082 32.71 33.082 2118 33.082 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260407 0 29.61 29.836 29.55 29.836 2100 29.836 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260407 0 42.68 42.829 42.68 42.829 1000 42.829 up up correct
QQH.US HCM Defender 100 Index ETF 20260407 0 70.35 70.57 70 70.57 45900 70.57 up up correct
QQQE.US Direxion NASDAQ 20260407 0 99.44 99.69 98.5 99.69 242900 99.69 up up correct
QRFT.US QRAFT AI 20260407 0 59.75 60.32 59.75 60.32 1100 60.32 up up correct
QTUM.US Defiance Quantum ETF 20260407 0 109.68 110.47 108.29 110.47 175147 110.47 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260407 0 52.74 52.948 52.25 52.948 200 52.948 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260407 0 172.71 173.2 172.235 173.06 91839 173.06 up up correct
QVML.US Invesco Exchange 20260407 0 38.63 38.8888 38.48 38.8888 2993 38.8888 up up correct
QVMM.US Invesco Exchange 20260407 0 32.05 32.2 32.05 32.1867 1763 32.1867 up up correct
QVMS.US Invesco Exchange 20260407 0 29.6375 29.6375 29.6375 29.6375 44 29.6375
QWLD.US SPDR MSCI World StrategicFactors ETF 20260407 0 143.97 144.399 143.75 144.399 900 144.399 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260407 0 41.15 41.15 40.8 41.02 674014 41.02 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260407 0 41.77 41.77 41.51 41.7304 9881 41.7304 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260407 0 75.23 75.23 75.18 75.2003 22517 74.9442 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260407 0 19.865 19.87 19.63 19.81 2100 19.81 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260407 0 55.41 55.6 55.1 55.21 83600 55.21 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260407 0 36.27 36.31 36.26 36.31 700 36.31 up up correct
RECS.US Columbia ETF Trust I 20260407 0 39.33 39.44 39.02 39.38 954900 39.38 up up correct
REET.US iShares Global REIT ETF 20260407 0 25.47 25.71 25.41 25.66 2470700 25.66 up up correct
REK.US ProShares Short Real Estate 20260407 0 16.7 16.71 16.61 16.6444 11036 16.6444 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260407 0 7.64 7.72 7.32 7.57 840600 7.57 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260407 0 28.92 28.98 28.785 28.93 35600 28.93 up up correct
REW.US ProShares UltraShort Technology 20260407 0 11.92 12.27 11.71 11.71 49600 11.71 down down correct
REZ.US iShares Trust 20260407 0 84.5 85.38 84.5 85.05 20100 85.05 up up correct
RFCI.US ALPS ETF Trust 20260407 0 22.45 22.49 22.44 22.44 2412 22.359 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260407 0 63.425 63.5141 63.425 63.5141 471 63.4823 up up correct
RFFC.US RiverFront Dynamic US Flex 20260407 0 70.2538 70.2538 70.2538 70.2538 16 70.2538
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260407 0 55.47 55.9752 55.47 55.81 14408 55.81 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260407 0 131.6458 132.24 131.6458 132.0056 5734 132.0056 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260407 0 57.91 58.06 57.5101 57.96 52645 57.96 up down incorrect
RHRX.US Starboard Investment Trust 20260407 0 19.21 19.263 19.2 19.263 3800 19.263 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260407 0 29.68 29.68 29.23 29.27 244287 29.27 down up incorrect
RHTX.US Starboard Investment Trust 20260407 0 18.5401 18.6616 18.5401 18.6616 2276 18.6616 up down incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20260407 0 9.06 9.11 9.04 9.1 53600 9.0199 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20260407 0 22.75 23 21.935 22.94 21406 22.8412 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20260407 0 32.1 32.1 31.98 32.0196 9888 32.0196 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260407 0 28.66 28.93 28.66 28.798 4500 28.798 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260407 0 36.47 36.47 36.12 36.13 283100 35.9514 down down correct
RLY.US SSGA Active Trust 20260407 0 36.33 36.49 36.31 36.35 90143 36.35 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260407 0 31.06 31.23 30.94 31.223 8800 31.223 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260407 0 69.4 69.55 68.19 69.35 81600 69.35 down down correct
RODM.US Lattice Strategies Trust 20260407 0 39.76 39.98 39.5545 39.94 58385 39.94 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260407 0 106.56 106.92 104.68 106.78 19400 106.78 up up correct
ROM.US ProShares Trust 20260407 0 82.06 83.4515 80 83.4515 36583 83.4515 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260407 0 49.09 49.19 49.09 49.171 700 49.171 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260407 0 60.04 60.1798 59.81 59.88 187680 59.88 down down correct
RPAR.US RPAR Risk Parity ETF 20260407 0 22.21 22.79 22.18 22.32 23400 22.32 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260407 0 48.04 48.42 47.57 48.37 449800 48.37 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260407 0 108.08 108.4 107.64 108.03 150800 108.03 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260407 0 193.34 194.02 192.4 193.49 8382700 193.49 up up correct
RSPE.US Invesco Exchange 20260407 0 29.72 29.8097 29.61 29.7487 6205 29.7487 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260407 0 38.71 38.71 38.3 38.56 8199 38.56 down down correct
RVNU.US DBX ETF Trust 20260407 0 24.63 24.75 24.6 24.6823 10644 24.6078 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260407 0 50.93 51.22 50.67 51.13 76600 51.13 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260407 0 130.43 131.19 130.08 130.78 21200 130.78 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260407 0 116.39 116.5 115.66 116.33 253100 116.33 down down correct
RWM.US ProShares Short Russell2000 20260407 0 16.04 16.15 15.89 15.92 29121000 15.92 down down correct
RWO.US SPDR Index Shares Funds 20260407 0 46.34 46.72 46.32 46.69 25000 46.69 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260407 0 102.08 103.21 102.01 102.92 223600 102.92 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260407 0 27.02 27.11 26.84 27.03 115200 27.03 up up correct
RXD.US ProShares UltraShort Health Care 20260407 0 10.14 10.38 10.1 10.15 15900 10.15 up up correct
RXI.US iShares Trust 20260407 0 184.75 185.34 183.57 185.34 3330 185.34 up up correct
RXL.US ProShares Ultra Health Care 20260407 0 44.82 45.94 44.82 45.75 13700 45.75 up up correct
RYJ.US Invesco Raymond James SB 20260407 0 73.43 73.57 73.01 73.57 132725 73.57 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260407 0 58.1 58.62 58.1 58.62 14100 58.62 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260407 0 124.89 125.3537 124.398 125.3537 4832 125.3537 up up correct
SAA.US ProShares Trust 20260407 0 27.56 27.99 27.56 27.93 4900 27.93 up down incorrect
SAEF.US Schwab Strategic Trust 20260407 0 27.31 27.68 27.31 27.676 2300 27.676 up down incorrect
SBB.US ProShares Short SmallCap600 20260407 0 13.03 13.08 12.97 13 3200 13 down up incorrect
SBIO.US ALPS ETF Trust 20260407 0 53.29 53.78 52.52 53.78 36800 53.78 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260407 0 17.42 17.82 17.42 17.4409 30760 17.4409 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260407 0 48.8479 48.8479 48.8479 48.8479 82 48.8479
SCHA.US Schwab U.S. Small 20260407 0 29.53 29.78 29.35 29.68 2232400 29.68 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260407 0 25.37 25.47 25.16 25.47 12986300 25.47 up up correct
SCHC.US Schwab Strategic Trust 20260407 0 47.05 47.41 46.55 47.34 383500 47.34 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260407 0 30.68 30.71 30.46 30.56 18789600 30.56 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260407 0 32.85 33 32.54 32.99 1879000 32.99 up up correct
SCHF.US Schwab Strategic Trust 20260407 0 24.97 25.17 24.72 25.14 16326800 25.14 up up correct
SCHG.US Schwab Strategic Trust 20260407 0 29.47 29.63 29.08 29.63 19196400 29.63 up up correct
SCHH.US Schwab U.S. REIT ETF 20260407 0 21.86 22.04 21.77 21.96 8422100 21.96 up up correct
SCHI.US Schwab 5 20260407 0 22.63 22.695 22.5432 22.69 4390769 22.5953 up up correct
SCHJ.US Schwab 1 20260407 0 24.66 24.69 24.622 24.68 213000 24.5882 up up correct
SCHK.US Schwab 1000 ETF 20260407 0 31.66 31.77 31.385 31.76 1355800 31.76 up up correct
SCHM.US Schwab U.S. Mid 20260407 0 31.37 31.63 31.22 31.46 1570100 31.46 up up correct
SCHO.US Schwab Short 20260407 0 24.19 24.22 24.18 24.21 3784235 24.135 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260407 0 26.66 26.72 26.5801 26.69 3904260 26.5948 up up correct
SCHQ.US Schwab Long 20260407 0 31.35 31.415 31.155 31.39 875232 31.2721 up up correct
SCHR.US Schwab Strategic Trust 20260407 0 24.8 24.855 24.75 24.84 2721937 24.7604 up up correct
SCHV.US Schwab Strategic Trust 20260407 0 30.72 30.8 30.58 30.75 3934800 30.75 up up correct
SCHX.US Schwab U.S. Large 20260407 0 25.91 26 25.68 26 18454100 26 up up correct
SCHY.US Schwab Strategic Trust 20260407 0 31.96 32.105 31.734 32.06 516400 32.06 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260407 0 23.17 23.21 23.1 23.21 1924626 23.1312 up up correct
SCJ.US iShares MSCI Japan Small 20260407 0 98.9 99.54 98.03 99.44 65400 99.44 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260407 0 7.83 8.08 7.56 7.9 99025500 7.9 up up correct
SCRD.US SCRD 20260407 0 41.27 41.375 41.235 41.375 708 41.1912 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260407 0 27.67 27.785 27.44 27.44 192661 27.44 down down correct
SDD.US ProShares UltraShort SmallCap600 20260407 0 11.32 11.34 11.1672 11.1672 1441 11.1672 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260407 0 32.08 32.54 31.89 32.251 4800 32.251 up up correct
SDIV.US Global X SuperDividend ETF 20260407 0 25.19 25.27 25.01 25.18 419200 25.18 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260407 0 65.13 65.23 64.82 65 50500 65 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260407 0 34.7 35.49 34.55 34.63 8160800 34.63 down down correct
SDP.US ProShares UltraShort Utilities 20260407 0 10.58 10.58 10.45 10.51 9900 10.51 down up incorrect
SDS.US ProShares UltraShort S&P500 20260407 0 73.91 75.15 73.27 73.32 5901000 73.32 down up incorrect
SDY.US SPDR S&P Dividend ETF 20260407 0 146.03 146.3 145.08 145.63 210400 145.63 down up incorrect
SEF.US ProShares Short Financials 20260407 0 33.865 33.8857 33.691 33.73 21707 33.73 down up incorrect
SEIX.US Virtus ETF Trust II 20260407 0 23.05 23.1 23.04 23.07 50700 22.9358 up down incorrect
SENT.US AdvisorShares Trust 20260407 0 0.715 0.715 0.71 0.715 782200 0.715
SFY.US Tidal ETF Trust 20260407 0 126.49 127.19 125.48 127.19 31689 127.19 up down incorrect
SFYF.US SoFi Social 50 ETF 20260407 0 51.4 51.81 51.07 51.81 2889 51.81 up down incorrect
SGDJ.US Sprott Funds Trust 20260407 0 88.02 89.07 85.47 88.97 58600 88.97 up up correct
SGDM.US Sprott Gold Miners ETF 20260407 0 77.52 78.66 76.364 78.61 44500 78.61 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260407 0 44.38 44.94 43.89 44.78 4731100 44.78 up up correct
SGOV.US iShares Trust 20260407 0 100.44 100.45 100.44 100.45 18849600 100.45 up up correct
SH.US ProShares Short S&P500 20260407 0 37.6 37.91 37.43 37.45 15257900 37.45 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260407 0 129.33 129.8 129.33 129.7862 1689 129.7862 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260407 0 47.81 47.85 47.795 47.85 192730 47.7433 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260407 0 46.673 46.673 46.673 46.673 100 46.673
SHYG.US iShares Trust 20260407 0 42.27 42.29 42.11 42.29 1804676 42.0462 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260407 0 44.35 44.39 44.22 44.33 22510 44.0815 down down correct
SIFI.US Harbor Scientific Alpha Income 20260407 0 43.165 43.165 43.165 43.165 114 42.9946
SIHY.US Harbor ETF Trust 20260407 0 44.98 44.98 44.73 44.95 129800 44.7384 down down correct
SIJ.US ProShares UltraShort Industrials 20260407 0 10.18 10.2 10.01 10.0399 14993 10.0399 down down correct
SIL.US Global X Silver Miners ETF 20260407 0 91.43 92.89 89.19 92.84 1334800 92.84 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260407 0 30.21 30.64 29.41 30.6 3200627 30.6 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260407 0 42.15 42.308 42.15 42.308 400 42.308 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260407 0 68.61 69.52 66.38 69.25 3518900 69.25 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260407 0 52.07 52.15 52.07 52.15 3700 52.0246 up up correct
SIXH.US 6 Meridian Hedged Equity 20260407 0 42.26 42.299 42.09 42.09 12000 41.9972 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260407 0 38.466 38.466 38.35 38.35 500 38.3033 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260407 0 52.92 52.92 52.853 52.853 1200 52.8096 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260407 0 160.43 161.16 159.91 160.13 12300 160.13 down down correct
SJB.US ProShares Trust 20260407 0 15.44 15.49 15.41 15.41 337200 15.41 down down correct
SJNK.US SPDR Series Trust 20260407 0 24.97 24.97 24.87 24.96 4714758 24.818 down down correct
SKF.US ProShares UltraShort Financials 20260407 0 30.52 30.61 30.19 30.27 25600 30.27 down down correct
SLV.US iShares Silver Trust 20260407 0 65.28 66.19 63.2 65.94 30458600 65.94 up up correct
SLX.US VanEck Vectors Steel ETF 20260407 0 92.5 93.09 91.82 92.85 20400 92.85 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260407 0 98.31 99.37 98.05 99.09 175000 99.09 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260407 0 95.08 95.97 94.9 95.68 218300 95.68 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260407 0 11.02 11.07 10.73 10.8389 91678 10.8389 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260407 0 3.605 3.65 3.605 3.625 3179 3.5561 up up correct
SMLF.US iShares MSCI USA Small 20260407 0 76.27 76.815 75.8201 76.55 116314 76.55 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260407 0 19.29 19.29 19.12 19.155 400 19.155 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260407 0 139.17 139.9 139.17 139.67 2100 139.67 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260407 0 50.4 50.4196 50.375 50.38 125302 50.2603 down down correct
SMN.US ProShares Trust 20260407 0 10.55 10.65 10.55 10.6101 1657 10.6101 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260407 0 136.79 138.1817 136.485 138.1817 1496 138.1817 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260407 0 60.29 60.44 59.69 60.43 995150 60.43 up up correct
SOXL.US Direxion Shares ETF Trust 20260407 0 54.32 56.6 52.13 56.55 107326500 56.55 up up correct
SOXS.US Direxion Shares ETF Trust 20260407 0 34.82 36.255 33.43 33.43 88256707 26.96 down down correct
SOYB.US Teucrium Soybean 20260407 0 24.47 24.47 24.235 24.2772 47283 24.2772 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260407 0 25.56 25.6 25.4701 25.58 2994572 25.4935 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260407 0 28.97 29.03 28.85 29.02 1169700 28.8974 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260407 0 36.464 36.712 36.38 36.712 1700 36.712 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260407 0 9.86 9.94 9.81 9.82 125141000 9.82 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260407 0 37.25 37.25 37.1 37.18 1445 37.0813 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260407 0 46.07 46.41 45.59 46.36 5081100 46.36 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260407 0 46.78 46.99 46.36 46.98 2679600 46.98 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260407 0 51.61 52.02 51.17 51.93 62100 51.93 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260407 0 8.94 8.94 8.8 8.8552 122009 8.8082 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260407 0 76.3 76.76 75.68 76.75 104300 76.75 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260407 0 108.28 108.78 107.66 108.54 93800 108.54 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260407 0 116.89 117.82 115.7 117.81 1033100 117.81 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260407 0 49.68 49.88 49.52 49.55 447624 49.3441 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260407 0 75.96 76.08 75.4 76.04 1484500 76.04 up up correct
SPHY.US SPDR Series Trust 20260407 0 23.32 23.34 23.22 23.34 9868700 23.2046 up up correct
SPIB.US SPDR Series Trust 20260407 0 33.45 33.5168 33.37 33.5 6038255 33.3761 up up correct
SPIP.US SPDR Series Trust 20260407 0 25.99 26.05 25.91 26.04 370200 25.8915 up up correct
SPLB.US SPDR Series Trust 20260407 0 22.23 22.315 22.065 22.31 6556850 22.2081 up up correct
SPLV.US Invesco Exchange 20260407 0 73.81 74.2 73.66 73.76 1358737 73.625 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260407 0 22.38 22.38 22.27 22.37 867700 22.2999 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260407 0 59.83 60.39 59.69 60.1 3132717 60.1 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260407 0 115.55 116.7 114.62 116.65 1348985 116.65 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260407 0 15.33 15.44 15.03 15.42 388700 15.42 up down incorrect
SPRE.US Tidal ETF Trust 20260407 0 19.94 19.969 19.782 19.92 77300 19.8569 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260407 0 29.99 30.02 29.96 30.02 4813283 29.9132 up up correct
SPSK.US Tidal ETF Trust 20260407 0 17.9 17.97 17.87 17.97 262900 17.9183 up up correct
SPSM.US SPDR Series Trust 20260407 0 48.9 49.38 48.78 49.21 2808500 49.21 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260407 0 28.54 28.6 28.48 28.58 2323428 28.4896 up up correct
SPTL.US SPDR Series Trust 20260407 0 26.24 26.285 26.065 26.26 8151350 26.169 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260407 0 79.9 80.2 79.21 80.17 1100452 80.17 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260407 0 29.08 29.1099 29.06 29.09 2200357 28.9983 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260407 0 44.44 44.952 44.44 44.952 1400 44.5045 up up correct
SPUS.US Tidal ETF Trust 20260407 0 48.61 48.79 47.96 48.79 618600 48.7662 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260407 0 168.29 169.82 165.48 169.67 42815 169.67 up up correct
SPVM.US Invesco Exchange 20260407 0 69.34 69.65 69.34 69.57 16903 69.57 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260407 0 60.17 60.38 59.94 60.3336 11569 60.3336 up up correct
SPXE.US ProShares S&P 500 ex 20260407 0 69.83 70.523 69.83 70.523 4400 70.523 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260407 0 190.02 192.54 185.17 192.32 3658500 192.32 up up correct
SPXN.US ProShares S&P 500 ex 20260407 0 71.8751 71.8751 71.8751 71.8751 184 71.8751
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260407 0 39.37 40.35 38.86 38.89 20055289 38.89 down down correct
SPXT.US ProShares S&P 500 ex 20260407 0 101.86 102.37 101.7221 102.37 9637 102.37 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260407 0 55.2 56.57 54.48 54.54 11408400 54.54 down down correct
SPXV.US ProShares S&P 500 ex 20260407 0 71.405 72.063 71.405 72.063 800 72.063 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260407 0 656.65 659.61 651.06 659.22 69980400 659.22 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260407 0 39.67 39.9235 39.63 39.9235 3413 39.9235 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260407 0 45.625 45.82 45.46 45.57 918700 45.57 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260407 0 99.46 100.2 98.28 100.16 3500300 100.16 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260407 0 56.83 56.85 56.45 56.78 2749200 56.78 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260407 0 53.58 53.81 53.18 53.81 61746 53.81 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260407 0 40.06 40.0899 39.985 40.06 1804965 39.8397
SRS.US ProShares Trust 20260407 0 46.18 46.18 45.43 45.77 27386 45.77 down down correct
SRTY.US ProShares Trust 20260407 0 38.28 39.02 37.26 37.5 2813800 37.5 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260407 0 32.25 32.25 31.8 32.2 83136 32.2 down down correct
SSG.US ProShares UltraShort Semiconductors 20260407 0 28.05 28.8632 27.33 27.34 123839 27.34 down down correct
SSO.US ProShares Ultra S&P500 20260407 0 52.85 53.31 51.94 53.25 5841400 53.25 up up correct
SSPY.US Syntax ETF Trust 20260407 0 88.9178 88.9178 88.9178 88.9178 390 88.9178
STIP.US iShares 0 20260407 0 103.35 103.5 103.272 103.45 1358588 102.8877 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260407 0 34.28 34.371 34.28 34.371 600 34.371 up up correct
STPZ.US PIMCO 1 20260407 0 54.12 54.18 54.06 54.1645 16423 53.7474 up up correct
SUB.US iShares Short 20260407 0 106.36 106.41 106.325 106.38 446530 106.1495 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260407 0 133.65 134.1 132.72 134.06 53632 134.06 up up correct
SVOL.US Simplify Volatility Premium ETF 20260407 0 15.6 15.62 15.34 15.48 248800 15.2098 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260407 0 30.93 31.2063 30.88 31.2063 4384 31.2063 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260407 0 30.2227 30.2227 30.2227 30.2227 14 30.2227
SZK.US ProShares UltraShort Consumer Goods 20260407 0 11.44 11.6445 11.43 11.6445 4404 11.6445 up up correct
SZNE.US Pacer Funds Trust 20260407 0 35.78 35.915 35.78 35.915 274 35.915 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20260407 0 0.01 0.0132 0.01 0.0132 11235 0.0132 up down incorrect
TAGG.US TagLikeMe Corp 20260407 0 42.66 42.704 42.56 42.704 1329534 42.5455 up down incorrect
TAGS.US Teucrium Commodity Trust 20260407 0 24.62 24.7 24.5 24.55 12522 24.55 down up incorrect
TAN.US Invesco Exchange 20260407 0 53.71 53.74 52.39 53.47 848782 53.47 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260407 0 50.08 50.16 50.05 50.15 25402 50.15 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20260407 0 24.23 24.41 24.19 24.22 109500 24.22 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260407 0 35.02 35.5 34.89 34.92 394500 34.92 down up incorrect
TBUX.US T. Rowe Price Exchange 20260407 0 49.77 49.8 49.77 49.8 114200 49.6229 up up correct
TBX.US ProShares Trust 20260407 0 28.155 28.19 28.0707 28.0707 5525 28.0707 down down correct
TCHP.US T. Rowe Price Exchange 20260407 0 44.52 44.85 43.95 44.8 198800 44.8 up up correct
TDSA.US Exchange Listed Funds Trust 20260407 0 0.446 0.4585 0.4345 0.438 5318011 0.438 down down correct
TDSB.US Exchange Listed Funds Trust 20260407 0 24.29 24.431 24.29 24.425 4600 24.425 up up correct
TDSC.US Exchange Listed Funds Trust 20260407 0 25.99 26.125 25.95 26.122 8300 26.122 up up correct
TDTF.US FlexShares iBoxx 5 20260407 0 24.12 24.165 24.0599 24.16 230032 24.0188 up up correct
TDTT.US FlexShares Trust 20260407 0 24.25 24.285 24.22 24.28 155099 24.1429 up up correct
TDVG.US T. Rowe Price Exchange 20260407 0 44.87 44.94 44.637 44.94 39600 44.94 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260407 0 56.24 56.67 55.7 56.67 14920 56.67 up up correct
TECL.US Direxion Shares ETF Trust 20260407 0 92.5 95.35 88.5 95.13 1447600 95.13 up up correct
TECS.US Direxion Shares ETF Trust 20260407 0 19.23 20.04 18.67 18.69 2741400 18.69 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260407 0 45.438 45.47 45.31 45.44 7400 45.44 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260407 0 45.3 45.39 45.285 45.37 422185 45.236 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260407 0 50.52 50.52 50.51 50.51 1215200 50.3564 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260407 0 40.92 41.205 40.615 41.205 11300 41.205 up up correct
THD.US iShares MSCI Thailand ETF 20260407 0 68.34 68.34 66.91 68.2 133600 68.2 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260407 0 59.31 60.17 58.965 60.17 11300 60.17 up up correct
TINT.US ProShares Trust 20260407 0 35.8278 35.8278 35.8278 35.8278 173 35.8278
TINY.US ProShares Trust 20260407 0 61.75 63.157 61.75 63.157 1300 63.157 up up correct
TIP.US iShares TIPS Bond ETF 20260407 0 110.71 110.96 110.39 110.89 1765900 110.3325 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260407 0 19.16 19.2 19.125 19.195 401847 19.09 up up correct
TIPZ.US PIMCO ETF Trust 20260407 0 53.04 53.25 52.99 53.2 48315 52.6932 up up correct
TLH.US iShares Trust 20260407 0 100.47 100.63 99.86 100.57 822828 100.208 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260407 0 94.26 96.07 94.09 95.87 7800 95.87 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260407 0 66.65 67.95 66.32 67.56 4700 67.56 up up correct
TMF.US Direxion Shares ETF Trust 20260407 0 36.2 36.39 35.43 36.31 4176400 36.31 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260407 0 37.2 38 37.03 37.06 652000 37.06 down down correct
TNA.US Direxion Shares ETF Trust 20260407 0 45.83 47.05 44.89 46.75 14525200 46.75 up up correct
TOK.US iShares MSCI Kokusai ETF 20260407 0 134.38 135.09 134.38 135.09 1500 135.09 up up correct
TOLZ.US ProShares Trust 20260407 0 60.53 61.04 60.53 61.04 10243 61.04 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260407 0 39.64 39.6901 39.545 39.69 277891 39.5235 up up correct
TOTR.US T. Rowe Price Exchange 20260407 0 40.215 40.318 40.16 40.318 5700 40.1503 up up correct
TPAY.US Managed Portfolio Series 20260407 0 48.69 48.69 48.05 48.46 2500 48.038 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260407 0 41.4 41.7 41.4 41.5 16000 41.4061 up up correct
TPIF.US Timothy Plan International ETF 20260407 0 36.43 36.56 36.065 36.56 26600 36.3297 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260407 0 29.185 29.6 28.69 29.3462 14439 29.3462 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260407 0 42.89 43.22 42.875 43.16 16461 43.1136 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260407 0 42.42 43.025 42.35 42.74 141706 42.74 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260407 0 33.12 33.28 33.12 33.139 1800 33.139 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260407 0 41.37 41.56 41.04 41.54 744800 41.54 up up correct
TTT.US ProShares Trust 20260407 0 66.86 67.85 66.74 66.74 3700 66.74 down down correct
TWM.US ProShares UltraShort Russell2000 20260407 0 30.23 30.64 29.73 29.86 1386600 29.86 down down correct
TYD.US Direxion Daily 7 20260407 0 24.42 24.62 24.25 24.58 16900 24.58 up up correct
TYO.US Direxion Daily 7 20260407 0 13.72 13.79 13.59 13.5949 83567 13.5949 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260407 0 6.76 6.9 6.59 6.63 124901500 6.63 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260407 0 20.63 20.92 20.1 20.92 9219 20.92 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260407 0 36.55 36.98 35.85 36.89 9800 36.89 up down incorrect
UBT.US ProShares Trust 20260407 0 16.32 16.42 16.195 16.4 32146 16.4 up down incorrect
UCC.US ProShares Trust 20260407 0 41.96 41.96 40.51 41.3787 11154 41.3787 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260407 0 33.28 33.28 33.003 33.003 5700 33.003 down up incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260407 0 41.54 42.93 40.04 40.96 11549000 40.96 down down correct
UCON.US First Trust Exchange 20260407 0 24.86 24.8697 24.7701 24.86 363186 24.7709
UDN.US Invesco DB US Dollar Index Bearish Fund 20260407 0 18 18.08 18 18.07 276000 18.07 up up correct
UDOW.US ProShares Trust 20260407 0 50.92 51.1 49.72 50.99 3950900 50.99 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260407 0 57.37 57.62 57.06 57.52 2800 57.52 up up correct
UGA.US United States Gasoline Fund LP 20260407 0 107.1 108.07 104.39 105.15 70200 105.15 down down correct
UGE.US ProShares Ultra Consumer Goods 20260407 0 18.485 18.49 18 18.077 143355 18.077 down down correct
UGL.US ProShares Trust II 20260407 0 60.61 62.2 59.29 61.76 3298500 61.76 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260407 0 47.04 47.095 46.915 47.0753 302704 46.8965 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260407 0 68.64 69.155 68.64 69.155 450 68.7777 up up correct
UJB.US ProShares Ultra High Yield 20260407 0 77.46 77.46 77.46 77.46 100 77.46
ULE.US ProShares Trust II 20260407 0 12.71 12.7999 12.66 12.7922 9538 12.7922 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260407 0 40.41 40.41 40.39 40.4 69895 40.2671 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260407 0 96.9 96.9 96.8716 96.8716 253 96.7019 down down correct
UMDD.US ProShares UltraPro MidCap400 20260407 0 27.15 27.4439 26.88 27.3291 13237 27.3291 up up correct
UMI.US USCF Midstream Energy Income Fund 20260407 0 57.92 58.92 57.92 58.507 15700 58.475 up up correct
UNG.US United States Natural Gas Fund LP 20260407 0 11.61 11.72 11.53 11.55 8146100 11.55 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260407 0 6.86 6.8899 6.82 6.82 43524 6.82 down down correct
UPRO.US ProShares UltraPro S&P500 20260407 0 99.68 101 97.11 100.85 4321200 100.85 up up correct
UPV.US ProShares Ultra FTSE Europe 20260407 0 86.549 88.03 86.549 88.0233 2478 88.0233 up up correct
UPW.US ProShares Ultra Utilities 20260407 0 24.86 25.34 24.86 25.23 67538 25.23 up up correct
URA.US Global X Funds 20260407 0 48.3 48.46 46.84 47.95 2171900 47.95 down down correct
URE.US ProShares Ultra Real Estate 20260407 0 62 62.36 62 62.13 1300 62.13 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260407 0 62.37 62.6 60.37 61.69 472100 61.69 down down correct
URTH.US iShares MSCI World ETF 20260407 0 181.74 182.55 180.19 182.47 264128 182.47 up up correct
URTY.US ProShares Trust 20260407 0 53.48 54.94 52.41 54.6 1676700 54.6 up up correct
USAI.US Pacer American Energy Independence ETF 20260407 0 47.325 47.465 46.99 47.075 14747 46.9066 down down correct
USCI.US United States Commodity Index Funds Trust 20260407 0 96.96 97.38 96.17 96.17 49800 96.17 down down correct
USD.US ProShares Ultra Semiconductors 20260407 0 51.04 52.57 49.73 52.52 636972 52.52 up up correct
USDU.US WisdomTree Trust 20260407 0 26.31 26.32 26.19 26.19 536300 26.19 down down correct
USFR.US WisdomTree Trust 20260407 0 50.37 50.38 50.37 50.37 7033961 50.2136
USL.US United States 12 Month Oil Fund LP 20260407 0 49.69 50.6 49.02 49.36 160600 49.36 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260407 0 40.648 40.648 40.648 40.648 146 40.648
USO.US United States Oil Fund LP 20260407 0 141.33 143.98 130 138.08 50936400 138.08 down down correct
USRT.US iShares Core U.S. REIT ETF 20260407 0 60.01 60.57 59.85 60.4 318700 60.4 up up correct
USSG.US DBX ETF Trust 20260407 0 60.17 60.38 59.79 60.38 5000 60.38 up up correct
UST.US ProShares Ultra 7 20260407 0 42.69 43.02 42.69 43.02 1400 43.02 up up correct
USTB.US VictoryShares USAA Core Short 20260407 0 50.55 50.66 50.55 50.65 348882 50.4492 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260407 0 95.68 96.38 95.58 96.1096 39609 95.9082 up up correct
UTES.US ETFis Series Trust I 20260407 0 80.27 81.14 80.27 81.02 154051 81.02 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260407 0 49.25 50.455 49.25 50.07 60130 50.07 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260407 0 27.83 27.84 27.73 27.75 3871900 27.75 down down correct
UWM.US ProShares Ultra Russell2000 20260407 0 47.84 48.65 47.26 48.55 426900 48.55 up up correct
UXI.US ProShares Ultra Industrials 20260407 0 50.41 50.8801 50.1 50.8524 4438 50.8524 up up correct
UYG.US ProShares Ultra Financials 20260407 0 73.79 74.7479 73.79 74.7479 3121 74.7479 up up correct
UYM.US ProShares Ultra Basic Materials 20260407 0 29.3 29.43 29.02 29.31 3700 29.31 up up correct
VALQ.US American Century ETF Trust 20260407 0 64.85 64.85 64.4 64.53 138858 64.53 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260407 0 226.8 227.4 224.79 226.76 67600 226.76 down down correct
VB.US Vanguard Small 20260407 0 264.62 266.8 263.38 265.55 605600 265.55 up up correct
VBK.US Vanguard Small 20260407 0 306.87 309.17 304.15 307.83 247000 307.83 up up correct
VBND.US ETF Series Solutions 20260407 0 43.44 43.62 43.37 43.58 117118 43.4132 up up correct
VBR.US Vanguard Small 20260407 0 218.65 220.61 218.49 219.67 283800 219.67 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260407 0 12.41 12.575 12.14 12.48 533973 12.48 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260407 0 28.2 28.2 27.745 27.745 500 27.745 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260407 0 357.4 357.42 352.25 356.58 62100 356.58 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260407 0 226.42 226.42 222.74 223.16 194500 223.16 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260407 0 169.52 172.11 169.45 170.54 1208400 170.54 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260407 0 64.68 65.17 64.01 65.09 14707200 65.09 up down incorrect
VEGA.US AdvisorShares Trust 20260407 0 48.46 48.6918 48.28 48.6918 3581 48.6918 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260407 0 45.9 46.07 45.7001 45.91 73177 45.91 up down incorrect
VEGN.US US Vegan Climate ETF 20260407 0 57.96 58.3799 57.735 58.3799 3043 58.3799 up down incorrect
VEU.US Vanguard FTSE All 20260407 0 75.6 76.05 74.83 76.01 2926400 76.01 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260407 0 121.58 122.5 121.28 122.19 517200 122.19 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260407 0 83.03 83.72 82.17 83.53 5212300 83.53 up up correct
VGT.US Vanguard World Fund 20260407 0 712.48 718.68 701.61 718.45 4506800 89.8063 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260407 0 273.01 273.26 269.59 272.82 173000 272.82 down down correct
VIDI.US ETF Series Solutions 20260407 0 36.33 36.46 36.06 36.41 247900 36.41 up up correct
VIG.US Vanguard Specialized Funds 20260407 0 216.58 216.82 215.2 216.69 1141400 216.69 up up correct
VIOG.US Vanguard S&P Small 20260407 0 126.35 127.765 126.35 127.53 14951 127.53 up up correct
VIOO.US Vanguard Admiral Funds 20260407 0 116.27 117.23 115.975 116.89 94662 116.89 up up correct
VIOV.US Vanguard S&P Small 20260407 0 102.2 103.2099 102.17 102.8 27795 102.8 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260407 0 316.29 318.27 314.42 317.42 91400 317.42 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260407 0 217.66 218.1499 216.67 217.7501 9357 217.7501 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260407 0 48.91 48.9199 48.89 48.91 338972 48.723
VNQ.US Vanguard Specialized Funds 20260407 0 90.07 90.81 89.66 90.49 3184800 90.49 up up correct
VNSE.US Natixis ETF Trust II 20260407 0 36.85 36.85 36.85 36.85 500 36.846
VO.US Vanguard Mid 20260407 0 290.34 291.58 289.035 291.08 2582724 72.77 up up correct
VOE.US Vanguard Mid 20260407 0 185.45 186.34 185.03 185.89 421900 185.89 up up correct
VOO.US Vanguard S&P 500 ETF 20260407 0 603.58 606.31 598.5 606.04 6690000 606.04 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260407 0 414.1008 417.3308 409.5208 417.0608 1354923 69.5101 up up correct
VOOV.US Vanguard Admiral Funds 20260407 0 204.8 204.8 203.52 204.71 69500 204.71 down down correct
VOT.US Vanguard Mid 20260407 0 261.58 262.94 259.15 262.49 188000 262.49 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260407 0 182.38 183.24 181.16 183.2 129900 183.2 up up correct
VPC.US ETFis Series Trust I 20260407 0 15.26 15.29 15.21 15.29 10200 15.29 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260407 0 99.03 99.7 97.6 99.58 873200 99.58 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260407 0 198.88 200.57 198.88 199.98 143000 199.98 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20260407 0 27.24 27.37 27.23 27.283 4200 27.283 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260407 0 24.12 24.17 24.0808 24.14 352727 24.0497 up down incorrect
VSLU.US ETF Opportunities Trust 20260407 0 42.065 42.1916 41.8075 42.1916 25767 42.1916 up down incorrect
VSS.US Vanguard FTSE All 20260407 0 146.93 147.54 145.3 147.43 177800 147.43 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260407 0 139.52 140.26 138.29 140.13 3542000 140.13 up down incorrect
VTEB.US Vanguard Tax 20260407 0 49.95 50.02 49.91 50.01 7047563 49.8685 up down incorrect
VTI.US Vanguard Index Funds 20260407 0 324.22 325.58 321.465 325.43 3567505 325.43 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260407 0 197.44 197.84 196.54 197.58 3540400 197.58 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260407 0 442.63 445.19 436.23 444.93 11085068 74.1551 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260407 0 63.43 63.74 63.26 63.69 166202 63.69 up up correct
VV.US Vanguard Large 20260407 0 301.97 303.1 299.1 302.89 320600 302.89 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260407 0 53.92 54.11 53.41 54.09 7711400 54.09 up down incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260407 0 208.33 210.05 207.05 209.23 469000 209.23 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260407 0 148.87 149.26 148.33 149.09 1122800 149.09 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260407 0 35.25 35.33 33.68 34.98 50100 34.98 down up incorrect
WBIF.US Absolute Shares Trust 20260407 0 31.6163 31.6163 31.6163 31.6163 162 31.6163
WBIG.US WBI BullBear Yield 3000 ETF 20260407 0 23.78 23.85 23.78 23.7909 1059 23.7862 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260407 0 34.29 34.29 34.183 34.183 900 34.183 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260407 0 33.7 33.8 33.651 33.651 5600 33.651 down down correct
WDIV.US SPDR Index Shares Funds 20260407 0 77.45 79.63 76.29 77.9 262400 77.9 up up correct
WEAT.US Teucrium Wheat 20260407 0 22.74 23 22.68 22.85 1287300 22.85 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260407 0 17.97 18.33 17.39 18.3 376600 18.3 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260407 0 27.24 28.02 26.73 26.75 59700 26.75 down down correct
WIP.US SPDR FTSE International Government Inflation 20260407 0 39.56 39.81 39.4401 39.8 39422 39.4977 up up correct
WLTH.US WLTH 20260407 0 9.42 9.55 9.015 9.52 1265600 9.52 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260407 0 39.7 39.8632 39.7 39.8632 1184 39.8632 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260407 0 40.14 40.16 39.79 40.13 12500 40.13 down down correct
WWJD.US Inspire International ESG ETF 20260407 0 37.5 37.65 37.1 37.65 51300 37.65 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260407 0 261.17 262.02 257.22 260.06 168100 260.06 down down correct
XBI.US SPDR S&P Biotech ETF 20260407 0 127.97 129.22 126.37 128.85 9788800 128.85 up up correct
XCEM.US Columbia EM Core ex 20260407 0 41.31 41.55 40.79 41.44 149900 41.44 up up correct
XCLR.US Global X S&P 500® Collar 95 20260407 0 25.65 25.7439 25.65 25.7439 267 25.7439 up up correct
XDIV.US Metaurus Equity Component Trust 20260407 0 26.76 26.89 26.51 26.89 8812 26.89 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260407 0 115.76 118.07 115.06 118.07 116800 118.07 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260407 0 98.24 98.24 96.08 96.98 1511500 96.98 down down correct
XHE.US SPDR Series Trust 20260407 0 77.87 78.31 77.49 77.9 21800 77.9 up up correct
XHS.US SPDR Series Trust 20260407 0 103.2 104.2 103.01 103.5999 8129 103.5999 up up correct
XITK.US SPDR Series Trust 20260407 0 148.45 149.7623 148.45 149.7623 1669 149.7623 up up correct
XLB.US Materials Select Sector SPDR Fund 20260407 0 50.12 50.32 49.68 50.08 9953400 50.08 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260407 0 111.57 112 111.05 111.82 4379300 111.82 up up correct
XLE.US The Select Sector SPDR Trust 20260407 0 59.81 60.77 59.79 60.16 38811699 60.16 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260407 0 49.62 50.02 49.5 49.88 31750000 49.88 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260407 0 55.03 55.24 54.36 55.23 2749700 55.23 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20260407 0 163.65 164.68 162.8 164.28 10068200 164.28 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260407 0 136.17 137.49 134.11 137.43 8585500 137.43 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260407 0 82.46 82.54 81.1 81.26 13331200 81.26 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260407 0 41.59 41.875 41.355 41.72 5421400 41.72 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260407 0 58.38 58.75 58.045 58.73 67400 58.73 up up correct
XLU.US The Select Sector SPDR Trust 20260407 0 46.06 46.43 46.04 46.27 13657000 46.27 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260407 0 146.91 146.91 144.88 146.57 10263400 146.57 down up incorrect
XLY.US The Select Sector SPDR Trust 20260407 0 108.11 108.18 106.45 107.77 8956357 107.77 down up incorrect
XME.US SPDR Series Trust 20260407 0 109.76 111 108.02 109.8 1585900 109.8 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260407 0 103.8 104.8 103.4 104.28 304300 104.28 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260407 0 63.78 64.48 63.78 64.19 16300 64.19 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260407 0 146.91 148.565 146.055 147.95 231450 147.95 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260407 0 66.03 66.43 65.88 66.22 19800 66.22 up up correct
XNTK.US SPDR NYSE Technology ETF 20260407 0 260.87 263.595 258.02 263.5 41988 263.5 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260407 0 179.49 182.98 179.49 180.34 5214900 180.34 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260407 0 54.94 55.31 54.94 55.31 881 55.31 up up correct
XPH.US SPDR Series Trust 20260407 0 54.15 54.625 53.5 54.58 44494 54.58 up up correct
XPND.US First Trust Exchange 20260407 0 33.15 33.58 33.14 33.58 4300 33.58 up up correct
XPP.US ProShares Ultra FTSE China 50 20260407 0 21.5 21.76 21.34 21.76 2968 21.76 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260407 0 17 17.01 16.95 16.977 9000 16.7934 down down correct
XRT.US SPDR S&P Retail ETF 20260407 0 81.49 81.75 80.34 81.22 4237600 81.22 down down correct
XSD.US SPDR Series Trust 20260407 0 338.97 341.08 333.67 340.87 16675 340.87 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260407 0 47.7 48.3 47.7 48.16 4800 48.16 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260407 0 77.64 78.6 77.28 78.46 180500 78.46 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260407 0 40.25 40.445 39.69 40.44 97629 40.44 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260407 0 61.11 61.45 60.97 61.39 36500 61.39 up up correct
XSW.US SPDR S&P Software & Services ETF 20260407 0 144.49 145.9 143.23 144.96 38500 144.96 up up correct
XTL.US SPDR Series Trust 20260407 0 197.5 200.67 196.26 200.63 70800 200.63 up up correct
XTN.US SPDR S&P Transportation ETF 20260407 0 96.39 98.08 96.01 97.81 45500 97.81 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260407 0 22.454 22.454 22.454 22.454 100 22.454
XYLD.US Global X Funds 20260407 0 39.46 39.48 39.24 39.47 1160400 39.1251 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260407 0 26.41 26.57 26.4 26.557 5400 26.4433 up up correct
YANG.US Direxion Shares ETF Trust 20260407 0 30.62 31.34 30.24 30.25 1369600 30.25 down down correct
YCL.US ProShares Ultra Yen 20260407 0 18.1 18.14 18.06 18.135 18137 18.135 up up correct
YCS.US ProShares UltraShort Yen 20260407 0 53.84 53.96 53.72 53.72 3900 53.72 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260407 0 31.24 31.64 30.49 31.62 2786800 31.62 up up correct
YLD.US Principal Exchange 20260407 0 18.84 18.875 18.825 18.87 430877 18.7574 up up correct
YOLO.US AdvisorShares Trust 20260407 0 2.84 2.91 2.656 2.656 20900 2.656 down down correct
YXI.US ProShares Short FTSE China 50 20260407 0 22.065 22.21 21.87 21.87 10592 21.87 down down correct
YYY.US Amplify ETF Trust 20260407 0 11.05 11.09 11.01 11.085 162542 10.9696 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260407 0 21.21 21.25 21.18 21.25 1400 21.25 up up correct
ZIG.US ETF Series Solutions 20260407 0 39.35 39.45 39.27 39.313 3842 39.313 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260407 0 63.6 63.82 62.85 63.63 513900 63.63 up up correct
ZSL.US ProShares Trust II 20260407 0 24.47 26.06 23.78 23.92 8105100 23.92 down down correct

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