CollectAI

close-nyse_etfs

2026/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260408 0 24.82 24.96 24.82 24.915 8400 24.8138 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260408 0 47.26 47.29 46.32 46.64 3164700 46.64 down down correct
ABEQ.US Absolute Core Strategy ETF 20260408 0 38.16 38.28 38.16 38.28 25700 38.28 up up correct
ACES.US ALPS Clean Energy ETF 20260408 0 34.09 34.1 33.375 33.72 42196 33.72 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260408 0 41.95 41.95 41.58 41.678 1900 41.678 down down correct
ACVF.US ETF Opportunities Trust 20260408 0 49.39 49.42 49.26 49.39 6800 49.39
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260408 0 17.94 18.059 17.94 18.059 2000 18.059 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260408 0 27.83 27.98 27.2501 27.5 19991 27.5 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260408 0 40.05 40.17 39.85 40.17 85700 40.17 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260408 0 37.11 37.37 37.11 37.3 7500 37.3 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260408 0 34.69 34.7 34.355 34.51 7700 34.51 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260408 0 99.67 99.72 99.3443 99.43 8882043 99.099 down up incorrect
AGGY.US WisdomTree Trust 20260408 0 43.84 43.84 43.6699 43.73 36889 43.5705 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260408 0 27.72 28.91 27.72 28.71 36200 28.71 up down incorrect
AGQ.US ProShares Trust II 20260408 0 123.99 124.49 112.93 116.31 4133400 116.31 down up incorrect
AGZ.US iShares Agency Bond ETF 20260408 0 109.82 109.84 109.7 109.84 14296 109.5264 up up correct
AHYB.US American Century ETF Trust 20260408 0 46.56 46.56 46.274 46.331 2600 46.331 down down correct
AIEQ.US AI Powered Equity ETF 20260408 0 45.03 45.03 44.63 44.86 4100 44.86 down down correct
ALTL.US Pacer Funds Trust 20260408 0 44.45 44.7633 44.42 44.7633 3179 44.7633 up up correct
AMAX.US Starboard Investment Trust 20260408 0 7.87 7.93 7.8 7.82 20300 7.7438 down down correct
AMLP.US ALPS ETF Trust 20260408 0 51.7 52.55 51.36 52.51 1936700 52.51 up up correct
AMOM.US QRAFT AI 20260408 0 50.9 51.12 50.49 50.963 1700 50.963 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260408 0 21.805 21.805 21.805 21.805 1000 21.805
AMZA.US InfraCap MLP ETF 20260408 0 45.23 45.89 44.17 45.89 58866 45.5374 up down incorrect
ANEW.US ProShares Trust 20260408 0 46.961 46.961 46.961 46.961 200 46.961
AOA.US iShares Trust 20260408 0 91.66 91.7 90.93 91.49 167700 91.49 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260408 0 40.5 40.63 40.39 40.45 144400 40.45 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260408 0 48.28 48.31 47.96 48.08 227200 48.08 down down correct
AOR.US iShares Trust 20260408 0 66.18 66.18 65.69 65.92 470800 65.92 down down correct
ARB.US AltShares Trust 20260408 0 29.31 29.47 29.31 29.44 4200 29.44 up up correct
ARGT.US Global X Funds 20260408 0 95 97.26 93.4 94.66 588000 94.66 down down correct
ARKF.US ARK ETF Trust 20260408 0 40.59 40.98 39.01 39.26 236100 39.26 down down correct
ARKK.US ARK ETF Trust 20260408 0 72.62 73.36 69.7199 70.36 12225120 70.36 down down correct
ARKW.US ARK Next Generation Internet ETF 20260408 0 128.94 129.83 124.07 124.89 126312 124.89 down down correct
ASEA.US Global X Funds 20260408 0 19.86 19.86 19.68 19.85 50485 19.85 down down correct
ASHR.US DBX ETF Trust 20260408 0 33.53 33.77 33.39 33.53 6549000 33.53
ASHS.US Xtrackers Harvest CSI 500 China 20260408 0 42.03 42.15 41.93 41.93 7300 41.93 down down correct
ATFV.US Alger 35 ETF 20260408 0 33.7 33.75 33.151 33.28 45300 33.28 down down correct
AUSF.US Global X Funds 20260408 0 48.97 49.29 48.94 49.26 105400 49.26 up up correct
AVDE.US American Century ETF Trust 20260408 0 89.61 89.64 88.699 89.29 1022000 89.29 down down correct
AVDV.US American Century ETF Trust 20260408 0 105.88 105.88 104.57 105.42 997100 105.42 down down correct
AVEM.US American Century ETF Trust 20260408 0 86.28 86.28 84.915 85.69 1821700 85.69 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260408 0 63.05 63.29 62.652 63.01 79100 63.01 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260408 0 41.76 41.76 41.595 41.62 188700 41.62 down down correct
AVIV.US Avantis International Large Cap 20260408 0 78.42 78.42 77.79 78.37 116400 78.37 down down correct
AVLV.US American Century ETF Trust 20260408 0 82.71 83.34 82.58 83.34 706200 83.34 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260408 0 46.245 46.28 46.06 46.082 11500 46.082 down down correct
AVRE.US AVRE 20260408 0 45.9 46.07 45.665 45.91 59000 45.91 up up correct
AVSF.US American Century ETF Trust 20260408 0 46.8 46.8 46.712 46.75 71700 46.75 down down correct
AVUS.US American Century ETF Trust 20260408 0 115.3 115.685 114.77 115.52 302200 115.52 up up correct
AVUV.US American Century ETF Trust 20260408 0 114.07 114.96 113.88 114.74 1245100 114.74 up up correct
AWAY.US ETFMG Travel Tech ETF 20260408 0 17.27 17.36 16.915 16.926 26700 16.926 down down correct
BAB.US Invesco Exchange 20260408 0 27.05 27.08 26.96 26.995 85897 26.9044 down down correct
BAR.US GraniteShares Gold Trust 20260408 0 47.2 47.228 46.26 46.61 509938 46.61 down down correct
BATT.US Amplify ETF Trust 20260408 0 15.66 15.89 15.5 15.65 63000 15.65 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260408 0 44 44 43.185 43.43 14593 43.43 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260408 0 113.735 114.13 113.565 113.9 10300 113.9 up up correct
BBP.US ETFis Series Trust I 20260408 0 84.85 84.915 84.34 84.748 2300 84.748 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260408 0 79.06 79.06 78.55 78.854 15600 78.854 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260408 0 35.47 35.66 35.26 35.66 72066 35.66 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260408 0 23.48 23.7 23.46 23.64 10009900 23.64 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260408 0 21.4 23.17 20.83 21.493 18600 20.4205 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260408 0 15.1691 15.1691 15.1691 15.1691 41 14.7176
BDRY.US ETF Managers Group Commodity Trust I 20260408 0 10.59 10.66 10.52 10.6 43944 10.6 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260408 0 32.398 32.438 32.398 32.438 200 32.438 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260408 0 52.2 56.84 51.625 55.71 41000 55.71 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260408 0 18.98 19.02 18.53 18.825 10500 18.825 down down correct
BFOR.US Barron's 400 ETF 20260408 0 86.65 87.09 86.44 86.66 31900 86.66 up up correct
BIBL.US Northern Lights Fund Trust IV 20260408 0 49.63 49.96 49.4 49.95 53498 49.95 up down incorrect
BIGY.US ETF Series Solutions 20260408 0 49.58 49.58 49.19 49.371 12000 49.371 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260408 0 91.46 91.46 91.45 91.45 13839400 91.1806 down up incorrect
BILS.US SPDR Series Trust 20260408 0 99.22 99.24 99.22 99.23 327200 98.9396 up down incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260408 0 9.95 9.98 9.7 9.8 94928700 9.7854 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260408 0 21 21.09 20.29 20.78 147200 20.78 down up incorrect
BIV.US Vanguard Intermediate 20260408 0 77.47 77.4851 77.19 77.25 3617157 76.9757 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260408 0 12.63 12.74 12.34 12.39 5738600 12.39 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260408 0 42.28 42.28 42.15 42.2 94700 42.0535 down down correct
BKEM.US BNY Mellon ETF Trust 20260408 0 80.15 84.43 80.15 83.927 2300 83.927 up up correct
BKF.US iShares MSCI BRIC ETF 20260408 0 42.28 42.28 42 42.13 22100 42.13 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260408 0 47.58 47.69 47.5 47.56 13000 47.2856 down down correct
BKIE.US BNY Mellon International Equity ETF 20260408 0 97.9 97.9 96.88 97.63 38100 97.63 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260408 0 129.46 129.56 128.505 129.31 122800 129.31 down down correct
BKLN.US Invesco Exchange 20260408 0 20.53 20.61 20.53 20.6 11963620 20.4954 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260408 0 114.088 114.6 113.86 114.127 5600 114.127 up up correct
BKSE.US BNY Mellon ETF Trust 20260408 0 119.5 119.5 118.981 118.981 700 118.981 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260408 0 49.72 49.73 49.7 49.705 36600 49.5394 down up incorrect
BLES.US Northern Lights Fund Trust IV 20260408 0 46.07 46.096 45.91 46.02 7422 46.02 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260408 0 54.18 54.74 53.08 53.53 249100 53.53 down up incorrect
BLV.US Vanguard Long 20260408 0 69.52 69.52 68.96 69.11 593639 68.8329 down up incorrect
BMED.US BlackRock Future Health ETF 20260408 0 29.287 29.287 29.287 29.287 300 29.287
BNDC.US FlexShares Core Select Bond Fund 20260408 0 22.27 22.27 22.22 22.24 6964 22.24 down up incorrect
BNDD.US BNDD 20260408 0 98.2 98.576 97.92 98.576 2200 98.2789 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260408 0 44.95 44.95 44.95 44.95 300 44.95
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260408 0 31.12 32.24 31.02 31.67 48700 31.67 up up correct
BNO.US United States Brent Oil Fund LP 20260408 0 45.64 48.52 45.6 48.02 8895800 48.02 up up correct
BOAT.US SonicShares Global Shipping ETF 20260408 0 41.05 41.66 41.02 41.58 37900 41.58 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260408 0 14.38 14.75 14 14.36 17971800 14.36 down down correct
BOND.US PIMCO Active Bond Exchange 20260408 0 92.77 92.79 92.4558 92.52 420261 92.1392 down down correct
BOUT.US Innovator ETFs Trust 20260408 0 41.05 41.21 40.87 41.11 1600 41.11 up up correct
BRF.US VanEck Vectors ETF Trust 20260408 0 19.26 19.27 18.79 18.91 6700 18.91 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260408 0 120.63 121.32 116.93 118.14 116900 118.14 down down correct
BSV.US Vanguard Short 20260408 0 78.38 78.3999 78.26 78.28 3498927 78.0208 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260408 0 13.4 13.61 13.3201 13.55 962446 13.55 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260408 0 56.9 56.945 56.56 56.59 3700 56.59 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260408 0 22.325 22.51 20.79 21.15 1480400 21.15 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260408 0 30.88 30.88 29.79 30.02 206300 30.02 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260408 0 22.34 22.39 22.2 22.25 207188 22.2063 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260408 0 27.28 27.34 27.11 27.16 110934 27.1156 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260408 0 22.7 22.7 22.601 22.64 44264 22.64 down down correct
BZQ.US ProShares Trust 20260408 0 9.02 9.35 9 9.24 39800 9.24 up up correct
CANE.US Teucrium Sugar 20260408 0 9.73 9.81 9.68 9.7 666174 9.7 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260408 0 31.56 31.635 31.485 31.542 28400 31.542 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260408 0 23.54 23.63 23.4401 23.57 60091 23.5436 up up correct
CBSE.US Listed Funds Trust 20260408 0 42 42.259 41.97 42.259 4100 42.259 up up correct
CCOR.US Core Alternative ETF 20260408 0 26.2 26.29 26.1 26.214 4200 26.214 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260408 0 49.02 49.02 47.35 47.82 608900 47.82 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260408 0 17.84 18.24 17.84 18.238 900 17.9812 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260408 0 19.34 19.36 19.34 19.36 1900 19.36 up up correct
CGW.US Invesco Exchange 20260408 0 66.18 66.3 65.79 66.3 36000 66.3 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260408 0 21.44 21.48 21.17 21.36 253500 21.36 down down correct
CHGX.US ETF Series Solutions 20260408 0 28.14 28.14 27.95 28.0353 1773 28.0751 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260408 0 20.42 20.49 20.28 20.34 79900 20.34 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260408 0 2.19 2.2 2.15 2.2 813400 2.2 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260408 0 24.09 24.095 23.93 24.061 15600 24.061 down down correct
CMBS.US iShares Trust 20260408 0 48.94 48.94 48.72 48.87 29459 48.7187 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260408 0 57.76 58.46 57.72 58.37 147060 58.37 up up correct
CMF.US iShares Trust 20260408 0 57.38 57.38 57.17 57.21 706140 57.0695 down down correct
CNBS.US Amplify ETF Trust 20260408 0 23.32 23.63 22.91 23.25 10300 23.25 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260408 0 92.74 92.74 91.63 92.14 17300 92.14 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260408 0 47.06 47.17 46.8109 47.05 24436 47.05 down down correct
COM.US Direxion Shares ETF Trust 20260408 0 33 33.0981 32.82 33.06 237317 33.06 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260408 0 25.43 25.65 25.35 25.65 57532 25.65 up up correct
COPX.US Global X Copper Miners ETF 20260408 0 83.58 84.22 81.02 82.03 5526900 82.03 down down correct
CORN.US Teucrium Commodity Trust 20260408 0 17.85 18.02 17.77 17.99 1770400 17.99 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260408 0 97.48 97.52 97.018 97.16 115925 96.759 down down correct
CPER.US United States Copper Index Fund LP 20260408 0 35.23 35.37 35.03 35.25 654100 35.25 up up correct
CQQQ.US Invesco China Technology ETF 20260408 0 47.95 48.37 47.63 47.81 1342800 47.81 down down correct
CRAK.US VanEck Vectors ETF Trust 20260408 0 47.81 48.34 47.24 48.34 143538 48.34 up up correct
CRBN.US iShares Trust 20260408 0 233.54 233.54 231.9401 232.53 5908 232.53 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260408 0 13.31 13.31 12.2 12.44 62000 12.44 down down correct
CSD.US Invesco S&P Spin 20260408 0 120.05 121.3 120.05 120.97 14800 120.97 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260408 0 34.91 35.19 34.61 34.833 800 34.833 down down correct
CURE.US Direxion Shares ETF Trust 20260408 0 94.93 97.19 93.57 97.08 45100 97.08 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260408 0 29.11 29.11 28.96 29.03 4000 29.03 down down correct
CVY.US Invesco Zacks Multi 20260408 0 27.71 27.73 27.65 27.73 4900 27.73 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260408 0 96.1 96.61 95.42 96.39 1129430 96.2711 up up correct
CWEB.US Direxion Shares ETF Trust 20260408 0 28.34 28.61 27.74 27.89 629938 27.89 down down correct
CWI.US SPDR MSCI ACWI ex 20260408 0 38.68 38.83 38.32 38.58 132700 38.58 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260408 0 67.05 67.12 66.795 67.06 4661 67.06 up up correct
CZA.US Invesco Zacks Mid 20260408 0 114.62 115.22 114.62 115.13 2400 115.13 up down incorrect
DAT.US ProShares Big Data Refiners ETF 20260408 0 32.11 35.26 32.11 34.283 19700 34.283 up down incorrect
DBA.US Invesco DB Multi 20260408 0 26.91 26.95 26.8 26.87 2181900 26.87 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260408 0 44.85 44.85 44.4701 44.744 10798 44.744 down up incorrect
DBB.US Invesco DB Multi 20260408 0 23.87 23.97 23.79 23.91 537700 23.91 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260408 0 28.03 28.64 28 28.56 3558100 28.56 up down incorrect
DBE.US Invesco DB Energy Fund 20260408 0 27.46 28.84 27.42 28.61 44900 28.61 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260408 0 51.67 51.87 51.34 51.69 916000 51.69 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260408 0 36.29 36.29 35.59 36.02 13300 36.02 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260408 0 50.67 50.84 50.46 50.77 67800 50.77 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260408 0 57.82 58.07 57.555 57.897 38200 57.897 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260408 0 107.4 107.65 106.71 107.22 71700 107.22 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260408 0 29.98 30.205 29.95 30.18 1100500 30.18 up down incorrect
DBO.US Invesco DB Oil Fund 20260408 0 18.8 19.85 18.79 19.63 2560600 19.63 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20260408 0 113.21 113.21 110.53 111.36 11928 111.36 down up incorrect
DDM.US ProShares Ultra Dow30 20260408 0 55.48 55.8 54.79 55.59 394500 55.59 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260408 0 21.47 21.47 21.41 21.46 12400 21.3804 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260408 0 39.555 39.555 39.448 39.448 500 39.448 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260408 0 38.33 38.33 38.06 38.102 1200 38.102 down down correct
DEM.US WisdomTree Trust 20260408 0 51.11 51.14 50.65 51.07 195700 51.07 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260408 0 37.14 37.4 37.12 37.3 131956 37.2418 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260408 0 61.59 61.98 61.59 61.9604 9367 61.9604 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260408 0 67.47 67.78 67.47 67.78 3300 67.78 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260408 0 40.33 40.45 40.13 40.39 2101200 40.39 up up correct
DFAE.US Dimensional ETF Trust 20260408 0 36 36.25 35.63 35.95 870400 35.95 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260408 0 41.02 41.05 40.66 40.93 1340200 40.93 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260408 0 74.16 74.62 73.81 74.23 435000 74.23 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260408 0 64.41 64.9 64.29 64.69 408700 64.69 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260408 0 46.89 46.919 46.56 46.86 935600 46.86 down down correct
DFCF.US Dimensional ETF Trust 20260408 0 42.59 42.6 42.45 42.49 1277900 42.3616 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260408 0 75.22 75.31 74.75 75.17 14500 75.17 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260408 0 73.945 75.82 73.54 74.97 423100 74.97 up up correct
DFIP.US Dimensional ETF Trust 20260408 0 42.05 42.05 41.9 41.95 116000 41.8505 down down correct
DFIV.US DFIV 20260408 0 55.09 55.125 54.71 55.06 1200200 55.06 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260408 0 108.28 108.34 107.16 108.09 67700 108.09 down down correct
DFNM.US Dimensional ETF Trust 20260408 0 48.23 48.28 48.18 48.18 138800 48.0834 down down correct
DFSD.US Dimensional ETF Trust 20260408 0 48.1 48.1 47.99 48.01 367900 47.8636 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260408 0 73.79 73.875 73.27 73.72 671000 73.72 down down correct
DGP.US DB Gold Double Long ETN 20260408 0 190.07 193.09 182.58 185.7 304400 185.7 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260408 0 71.47 72.025 71.43 72.02 1568800 72.02 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260408 0 62.73 62.85 62.06 62.62 51600 62.62 down down correct
DGT.US SPDR Series Trust 20260408 0 176.48 176.5699 175.29 176.445 21730 176.445 down up incorrect
DGZ.US DB Gold Short ETN 20260408 0 4.98 4.98 4.8 4.9072 3553 4.9072 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260408 0 109.02 110.09 108.8 110.09 27021 109.6851 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260408 0 478.88 480.2 475.56 479.16 4697522 478.9565 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260408 0 18.31 18.31 18.19 18.21 94907 18.1146 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260408 0 56.89 59.94 55.67 59.64 209700 59.64 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260408 0 87.17 87.17 86.48 86.83 4000 86.83 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260408 0 19.1 19.22 18.98 19.21 834600 19.21 up up correct
DIVO.US Amplify ETF Trust 20260408 0 45.52 45.77 45.515 45.77 1024100 45.5876 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260408 0 31.496 31.544 31.48 31.544 4800 31.544 up up correct
DIVZ.US Listed Funds Trust 20260408 0 36.863 37.389 36.863 37.389 27400 37.3326 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260408 0 59.79 60.06 59.5693 60 37965 60 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260408 0 46.32 46.83 46.28 46.81 93900 46.81 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260408 0 91.01 91.62 90.93 91.62 238297 91.5022 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260408 0 86.04 86.24 85.53 85.88 24600 85.88 down up incorrect
DNL.US WisdomTree Global ex 20260408 0 43.01 43.01 42.47 42.84 17342 42.84 down down correct
DOG.US ProShares Short Dow30 20260408 0 23.63 23.8 23.58 23.63 6119600 23.63
DOL.US WisdomTree International LargeCap Dividend Fund 20260408 0 71.74 71.81 71.29 71.66 16300 71.66 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260408 0 53.93 54.3 53.92 54.18 119600 54.0865 up up correct
DOO.US WisdomTree International Dividend ex 20260408 0 75.26 77 74.04 74.58 218200 74.4035 down down correct
DPST.US Direxion Shares ETF Trust 20260408 0 112 116.225 111.48 112.71 706212 112.71 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260408 0 4.8 4.915 4.56 4.59 49249800 4.59 down down correct
DRN.US Direxion Shares ETF Trust 20260408 0 9.55 9.66 9.41 9.6 1774500 9.6 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260408 0 22.37 22.71 22.08 22.23 234900 22.23 down down correct
DSCF.US Discipline Fund ETF 20260408 0 24.67 24.7 24.63 24.6835 1595 24.6835 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260408 0 126.39 126.49 125.26 125.89 126200 125.89 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260408 0 58.84 59.06 58.53 58.69 81210 58.69 down down correct
DSTX.US ETF Series Solutions 20260408 0 33.53 33.59 33.45 33.504 5500 33.504 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260408 0 88.09 88.58 87.92 88.54 17924 88.4174 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260408 0 44.25 44.5 43.95 44.117 3700 44.117 down down correct
DTH.US WisdomTree International High Dividend Fund 20260408 0 56.18 56.54 55.98 56.54 544300 56.54 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260408 0 19.3 19.63 18.49 18.56 336200 18.56 down down correct
DUSL.US Direxion Shares ETF Trust 20260408 0 83.73 85.845 83.73 85.04 44262 85.04 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260408 0 41.31 45.57 40.88 44 1552100 44 up up correct
DVYE.US iShares Inc. 20260408 0 35 35.12 34.75 35.01 607500 35.01 up up correct
DWM.US WisdomTree International Equity Fund 20260408 0 73.33 73.6 72.89 73.6 7200 73.6 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20260408 0 34.6 34.6642 34.6 34.6642 547 34.6642 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260408 0 47.1 47.1 46.73 46.96 18900 46.96 down up incorrect
DXD.US ProShares Trust 20260408 0 20.57 20.87 20.44 20.56 5918000 20.56 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260408 0 167.65 167.88 166.23 167.31 278600 167.31 down up incorrect
DYLD.US Two Roads Shared Trust 20260408 0 22.45 22.549 22.45 22.5 5900 22.4392 up down incorrect
DYNF.US BlackRock ETF Trust 20260408 0 60.79 60.88 60.28 60.68 3786600 60.68 down up incorrect
DZZ.US DB Gold Double Short ETN 20260408 0 2.64 2.67 2.61 2.63 13100 2.63 down down correct
EAGG.US iShares Trust 20260408 0 47.74 47.76 47.5801 47.62 249017 47.4608 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260408 0 31.52 31.55 31.305 31.45 11500 31.45 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260408 0 32.92 37.035 32.92 36.9522 1103 36.9522 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260408 0 26.78 26.78 26.73 26.73 1500 26.73 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260408 0 52.75 52.75 52.532 52.5617 988 52.5617 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260408 0 21.14 21.19 21.095 21.16 892542 21.0574 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260408 0 37.12 37.9496 37.12 37.9496 8087 37.9496 up up correct
ECNS.US iShares Trust 20260408 0 34.01 34.23 33.61 33.79 23600 33.79 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260408 0 30.65 30.65 30.31 30.6 16100 30.6 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260408 0 68.13 68.49 65.02 66.64 253600 66.64 down down correct
EDIV.US SPDR Index Shares Funds 20260408 0 41.1 41.19 40.57 40.85 137000 40.85 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260408 0 25.86 25.86 25.84 25.84 400 25.84 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260408 0 41.34 41.44 41.17 41.3907 17155 41.3907 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260408 0 65.27 65.27 64.61 64.78 1148300 64.78 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260408 0 23.45 24.89 23.27 24.34 529700 24.34 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260408 0 28.98 28.98 28.73 28.81 45200 28.81 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260408 0 60.86 60.99 59.9 60.44 50444800 60.44 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260408 0 19.02 19.02 18.63 18.77 2400 18.77 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260408 0 72.95 73.17 72.28 72.73 18000 72.73 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260408 0 47.14 47.35 46.975 47.176 10100 47.176 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260408 0 60.48 60.77 60.09 60.3 14000 60.3 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260408 0 95.21 95.21 90.1 91.79 13200 91.79 down down correct
EEV.US ProShares Trust 20260408 0 14.62 15.28 14.35 14.83 34200 14.83 up up correct
EFA.US iShares MSCI EAFE ETF 20260408 0 102.49 102.64 101.52 102.19 22300800 102.19 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260408 0 52.92 52.92 52.35 52.68 21592 52.68 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260408 0 65.6 65.69 65.3 65.69 15600 65.69 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260408 0 71.17 71.17 69.16 70.59 10763 70.59 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260408 0 7.75 7.96 7.75 7.87 45658 7.87 up up correct
EFZ.US ProShares Short MSCI EAFE 20260408 0 11.88 12.02 11.87 11.92 267700 11.92 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260408 0 16 16.01 15.85 15.89 792800 15.89 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260408 0 114.26 117.24 113.71 115.44 45000 114.6739 up up correct
EIRL.US iShares Trust 20260408 0 74 74 72.49 72.69 3700 72.69 down down correct
EIS.US iShares MSCI Israel ETF 20260408 0 122.7 123.27 122 122.38 182600 122.38 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260408 0 34.85 34.91 34.75 34.84 60000 34.84 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260408 0 30.44 30.51 30.41 30.454 10000 30.454 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260408 0 29.29 29.29 28.57 28.92 18364 28.7757 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260408 0 23.7 23.73 23.58 23.6 24300 23.489 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260408 0 25.19 25.21 25.04 25.063 47800 24.9452 down down correct
EMLC.US VanEck Vectors ETF Trust 20260408 0 25.68 25.72 25.625 25.69 6346817 25.5519 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260408 0 43.73 44.11 43.35 44.06 252700 44.06 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260408 0 34.64 34.68 34.23 34.4547 10419 34.4547 down down correct
EMNT.US EMNT 20260408 0 98.8 98.82 98.777 98.777 4700 98.4676 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260408 0 34.5 34.665 33.9 34 37200 34 down down correct
EMTY.US ProShares Trust 20260408 0 11.98 11.98 11.57 11.637 4900 11.637 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260408 0 37.54 37.9292 36.85 37.87 75169 37.87 up up correct
EOCT.US Innovator ETFs Trust 20260408 0 33.04 33.04 32.79 32.82 47400 32.82 down down correct
EPHE.US iShares MSCI Philippines ETF 20260408 0 25.84 25.85 25.57 25.71 134400 25.71 down down correct
EPI.US WisdomTree India Earnings Fund 20260408 0 43.05 43.28 42.54 42.73 1287800 42.73 down down correct
EPOL.US iShares Trust 20260408 0 38.8 38.85 38.32 38.58 278100 38.58 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260408 0 55.89 55.94 55.43 55.82 366300 55.82 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260408 0 70.75 70.79 70.26 70.74 43966 70.74 down down correct
EPU.US iShares MSCI Peru ETF 20260408 0 85.87 86.49 84.93 85.58 97400 85.58 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260408 0 19.57 20.1899 19.57 19.79 140708 19.79 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260408 0 56.73 56.91 56.54 56.89 162821 56.89 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260408 0 48.63 48.73 48.39 48.73 37058 48.73 up up correct
EQWL.US Invesco Exchange 20260408 0 118.34 118.58 117.905 118.37 209431 118.37 up up correct
ERTH.US Invesco Exchange 20260408 0 48.26 48.42 48.19 48.32 3300 48.32 up down incorrect
ERX.US Direxion Shares ETF Trust 20260408 0 88.19 92.71 86.13 92.11 706300 92.11 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260408 0 11.8 12.03 11.32 11.36 9378600 11.36 down up incorrect
ESBA.US Empire State Realty OP L.P 20260408 0 4.85 4.85 4.85 4.85 0 4.85
ESGA.US American Century Sustainable Equity ETF 20260408 0 77.11 77.24 76.78 76.9146 10930 76.9146 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20260408 0 21.135 21.1458 21.03 21.0804 190592 20.9851 down up incorrect
ESGN.US Columbia ETF Trust I 20260408 0 40.54 40.54 40.28 40.43 6913 40.43 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260408 0 62.24 62.24 61.9642 61.9642 16601 61.9642 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260408 0 70.16 70.2 69.87 70.0445 2944 70.0445 down down correct
EUDG.US WisdomTree Trust 20260408 0 38.5 38.5 38.12 38.27 4668 38.27 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260408 0 17.83 18.19 17.81 17.97 265800 17.97 up up correct
EUO.US ProShares Trust II 20260408 0 28.88 29.25 28.86 29.15 214400 29.15 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260408 0 44.4 44.47 43.11 44.21 102600 44.21 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260408 0 104.97 105.3499 104.64 105.07 261693 105.07 up down incorrect
EUSB.US iShares Trust 20260408 0 43.73 43.73 43.58 43.61 23739 43.4685 down up incorrect
EUSC.US WisdomTree Trust 20260408 0 56.43 56.56 55.96 56.494 57510 56.494 up down incorrect
EVNT.US EVNT 20260408 0 11.79 11.9 11.79 11.841 1400 11.841 up down incorrect
EVX.US VanEck Vectors ETF Trust 20260408 0 40.46 40.46 40.21 40.3859 1703 40.3859 down up incorrect
EWA.US iShares MSCI Australia ETF 20260408 0 29.61 29.63 29.3 29.52 2915700 29.52 down up incorrect
EWC.US iShares MSCI Canada ETF 20260408 0 56.98 56.98 56.29 56.64 1965300 56.64 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260408 0 52.09 52.18 51.33 51.71 263100 51.71 down down correct
EWG.US iShares MSCI Germany ETF 20260408 0 42.05 42.13 41.48 41.74 2761000 41.74 down down correct
EWH.US iShares Inc. 20260408 0 23.74 23.83 23.64 23.77 4243100 23.77 up up correct
EWI.US iShares MSCI Italy ETF 20260408 0 56.75 56.8 56.17 56.62 625400 56.62 down down correct
EWJ.US iShares MSCI Japan ETF 20260408 0 89.82 89.99 88.83 89.41 14590400 89.41 down down correct
EWK.US iShares MSCI Belgium ETF 20260408 0 25.86 25.86 25.58 25.71 27800 25.71 down down correct
EWL.US iShares MSCI Switzerland ETF 20260408 0 60.72 60.72 60.19 60.64 677000 60.64 down down correct
EWM.US iShares MSCI Malaysia ETF 20260408 0 28.89 28.94 28.73 28.86 288700 28.86 down down correct
EWN.US iShares MSCI Netherlands ETF 20260408 0 61.6 61.86 61 61.54 258500 61.54 down down correct
EWO.US iShares MSCI Austria ETF 20260408 0 37.63 37.67 37.35 37.49 14000 37.49 down down correct
EWP.US iShares MSCI Spain ETF 20260408 0 57.52 57.74 56.9 57.36 294800 57.36 down down correct
EWQ.US iShares MSCI France ETF 20260408 0 45.95 46.17 45.56 45.87 807200 45.87 down down correct
EWS.US iShares MSCI Singapore ETF 20260408 0 29.08 29.09 28.84 29.05 763900 29.05 down down correct
EWT.US iShares MSCI Taiwan ETF 20260408 0 76.37 76.56 75.53 76.36 8120500 76.36 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260408 0 47.83 47.94 47.45 47.82 5252900 47.82 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260408 0 19.7 20.27 19.51 19.9 69196 19.9 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260408 0 80.37 80.64 78.69 79.11 2065800 79.11 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260408 0 69.58 69.68 68.86 69.2 18700 69.2 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260408 0 140.28 140.96 136.04 140.07 31700400 140.07 down down correct
EWZ.US iShares MSCI Brazil ETF 20260408 0 40.04 40.13 39.27 39.56 33816500 39.56 down down correct
EXI.US iShares Global Industrials ETF 20260408 0 192.1 193.52 191.57 193.03 102700 193.03 up up correct
EZA.US iShares MSCI South Africa ETF 20260408 0 74.94 75.06 72.18 72.82 251000 72.82 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260408 0 60.94 61.81 59.68 60.61 6600 60.61 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260408 0 69.51 69.83 69.38 69.66 27400 69.66 up up correct
FAN.US First Trust Global Wind Energy ETF 20260408 0 25.49 25.49 25.27 25.36 61900 25.36 down down correct
FAS.US Direxion Shares ETF Trust 20260408 0 130.95 133.47 129.96 131.45 964600 131.45 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260408 0 45.82 46.09 44.62 45.47 1194586 45.47 down up incorrect
FBND.US Fidelity Total Bond ETF 20260408 0 45.97 45.97 45.81 45.86 3576528 45.688 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260408 0 204.89 205.64 204.14 205.14 23800 205.14 up down incorrect
FCG.US First Trust Natural Gas ETF 20260408 0 29.62 30.38 29.05 30.3 1912500 30.3 up down incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260408 0 71.37 71.65 70.5 70.99 119800 70.99 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260408 0 47.66 47.66 47.39 47.39 28866 47.199 down down correct
FDD.US First Trust Exchange 20260408 0 18.84 18.88 18.61 18.74 163300 18.74 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260408 0 49 49.25 49 49.14 48613 48.8653 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260408 0 96.45 96.75 94.89 95.25 74800 95.25 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260408 0 49.79 50.33 49.47 50.33 1147900 50.33 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260408 0 66.57 66.611 66.27 66.611 40200 66.611 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260408 0 85.86 86.16 85.43 85.7917 5249 85.7917 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260408 0 84.48 84.48 83.35 84.08 55000 84.08 down down correct
FDN.US First Trust Exchange 20260408 0 250.04 250.4 245.95 246.86 482300 246.86 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260408 0 60.78 60.84 60.44 60.66 18000 60.66 down down correct
FDVV.US Fidelity High Dividend ETF 20260408 0 56.95 57.045 56.48 56.96 1539400 56.96 up up correct
FEDM.US FEDM 20260408 0 61.42 61.42 61.3081 61.3081 110 61.3081 down down correct
FEIG.US FEIG 20260408 0 40.98 40.98 40.945 40.945 200 40.7825 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260408 0 31.63 32.45 31.35 32.4 4381800 32.4 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260408 0 54.07 54.11 53.59 53.9 48400 53.9 down down correct
FEUS.US FEUS 20260408 0 72.531 72.531 72.531 72.531 100 72.531
FEZ.US SPDR EURO STOXX 50 ETF 20260408 0 66.07 66.12 65.16 65.7 4863800 65.7 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260408 0 21.911 21.911 21.911 21.911 100 21.911
FFND.US Northern Lights Fund Trust II 20260408 0 30.1 30.11 30 30.11 11000 30.11 up up correct
FFTY.US Innovator ETFs Trust 20260408 0 35.19 35.48 34.917 35.32 115800 35.32 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260408 0 32.82 32.82 32.47 32.69 225700 32.69 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260408 0 71.48 71.88 71.08 71.85 148900 71.85 up up correct
FIDI.US Fidelity International High Dividend ETF 20260408 0 28.44 28.44 28.13 28.4 90400 28.4 down down correct
FIDU.US Fidelity Covington Trust 20260408 0 90.78 91.88 90.78 91.4 156300 91.4 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260408 0 7.5 7.59 7.38 7.54 15300 7.54 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260408 0 43.27 43.33 43.035 43.2 229700 43.0509 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260408 0 26.62 26.76 26.49 26.73 67406 26.73 up up correct
FISK.US Empire State Realty OP L.P 20260408 0 5.03 5.03 5.03 5.03 0 5.03
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260408 0 25.89 25.89 25.739 25.79 78100 25.7077 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260408 0 92.97 93.27 91.185 91.734 9600 91.734 down down correct
FIVA.US Fidelity International Value Factor ETF 20260408 0 36.63 36.78 36.26 36.54 164578 36.54 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260408 0 74.92 75 73.2286 74.14 38342 74.14 down down correct
FIW.US First Trust Exchange 20260408 0 106.58 107.5 106.58 106.98 37900 106.98 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20260408 0 34.885 34.95 34.77 34.917 4300 34.917 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260408 0 32.65 32.65 32.255 32.428 4400 32.428 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260408 0 24.9 24.92 24.53 24.7 593386 24.7 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260408 0 50.9 50.9 50.355 50.68 21084 50.68 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260408 0 21.57 21.57 21.49 21.52 195000 21.4342 down up incorrect
FLCH.US Franklin FTSE China ETF 20260408 0 23.04 23.06 22.85 22.935 86400 22.935 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260408 0 21.53 21.56 21.445 21.475 15455 21.3885 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260408 0 38.32 38.32 38 38.15 6300 38.15 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260408 0 36.48 36.59 36.235 36.49 66862 36.49 up up correct
FLGR.US Franklin FTSE Germany ETF 20260408 0 33.12 33.14 32.8201 32.9348 63238 32.9348 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260408 0 20.47 20.47 20.4019 20.405 23548 20.3288 down down correct
FLIN.US Franklin FTSE India ETF 20260408 0 35.51 35.605 34.975 35.16 728412 35.16 down down correct
FLJH.US Franklin Templeton ETF Trust 20260408 0 42.69 42.81 42.37 42.78 44500 42.78 up up correct
FLJP.US Franklin FTSE Japan ETF 20260408 0 38.46 38.57 38.1 38.35 4028017 38.35 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260408 0 45.41 45.53 44.04 45.34 2807600 45.34 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260408 0 29.66 29.7299 29.23 29.44 74131 29.44 down down correct
FLLV.US Franklin Templeton ETF Trust 20260408 0 65.89 65.89 65.131 65.57 6650 65.57 down down correct
FLMB.US Franklin Liberty Federal Tax 20260408 0 23.91 23.94 23.82 23.855 17439 23.7751 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260408 0 24.97 24.995 24.8946 24.92 1062599 24.8314 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260408 0 39.28 39.28 38.495 38.58 32121 38.58 down down correct
FLRG.US Fidelity Covington Trust 20260408 0 38.04 38.111 37.88 38.076 9900 38.076 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260408 0 30.72 30.73 30.71 30.72 727596 30.615
FLRT.US Pacer Funds Trust 20260408 0 46.56 46.56 46.48 46.51 219036 46.2767 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260408 0 34.05 34.05 34.02 34.02 400 34.02 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260408 0 27.06 27.73 27.06 27.47 150500 27.47 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260408 0 41.905 41.9151 41.7371 41.9151 4144 41.9151 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260408 0 50.44 50.49 50.36 50.41 52368 50.2203 down down correct
FLTR.US VanEck Vectors ETF Trust 20260408 0 25.45 25.45 25.42 25.44 511900 25.3473 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260408 0 73.35 73.445 72.74 73.44 1199200 73.44 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260408 0 24.98 24.99 24.95 24.965 352200 24.8787 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260408 0 26.06 28.68 23.95 27.76 196000 27.76 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260408 0 59.55 60.07 59.19 60.07 80900 60.07 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260408 0 51 51.3 50.93 51.1584 20728 51.1584 up up correct
FMNY.US First Trust Exchange 20260408 0 26.69 26.729 26.59 26.685 10700 26.6014 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260408 0 11.93 11.97 11.71 11.727 7400 11.727 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260408 0 72.78 73.23 72.6 72.89 97300 72.89 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260408 0 33.89 34.12 33.74 33.94 703700 33.94 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260408 0 27.86 28.04 27.81 28.04 130800 28.04 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260408 0 49.06 49.11 48.6 49 150600 49 down down correct
FNDE.US Schwab Strategic Trust 20260408 0 39.5 39.55 39.13 39.38 1085200 39.38 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260408 0 51.35 51.4 50.96 51.35 1454200 51.35
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260408 0 28.48 28.7 28.45 28.69 5219600 28.69 up up correct
FNGD.US MicroSectors FANG+ Index 20260408 0 58.25 62.7 58 61.59 423299 61.59 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260408 0 178.46 178.5 171.73 172.16 12400 172.16 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260408 0 100.21 100.21 97.1101 98.14 17394 98.14 down down correct
FNGS.US MicroSectors FANG+ ETN 20260408 0 64.39 64.455 63 63.31 56000 63.31 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260408 0 19.43 19.55 18.29 18.51 8347236 18.51 down down correct
FORH.US ETF Opportunities Trust 20260408 0 24.83 24.83 24.804 24.804 200 24.804 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260408 0 18 18.06 17.935 17.98 2235290 17.9069 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260408 0 19.2 19.28 19.1901 19.28 273319 19.1906 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260408 0 170.84 171.55 167.96 169.14 29300 169.14 down down correct
FQAL.US Fidelity Quality Factor ETF 20260408 0 75.17 75.29 74.92 75.22 31200 75.22 up up correct
FREL.US Fidelity Covington Trust 20260408 0 27.87 27.99 27.81 27.96 268000 27.96 up up correct
FRI.US First Trust S&P REIT Index Fund 20260408 0 29.44 29.47 29.34 29.42 22700 29.42 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260408 0 20.35 20.37 20.145 20.29 17100 20.29 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260408 0 44 44.23 44 44.12 206819 43.9781 up up correct
FSIG.US First Trust Exchange 20260408 0 19.03 19.03 18.97 19.02 809742 18.9478 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260408 0 20.05 20.05 19.97 20.03 227051 19.977 down down correct
FSMD.US Fidelity Covington Trust 20260408 0 46.89 47.209 46.69 47.01 167900 47.01 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260408 0 52.08 53.03 51.99 53.03 170700 53.03 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260408 0 222.58 223.43 219.11 220.42 517700 220.42 down down correct
FTSD.US Franklin ETF Trust 20260408 0 90.76 90.76 90.4774 90.5 9901 90.162 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260408 0 20.06 20.0899 20.06 20.08 98781 20.034 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260408 0 59.9 60.3 59.32 60.3 421300 60.3 up up correct
FVAL.US Fidelity Value Factor ETF 20260408 0 71.83 71.85 71.4 71.85 36300 71.85 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260408 0 47.86 48.14 47.75 48.13 453800 48.13 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260408 0 69.93 69.94 69.65 69.8161 23826 69.7392 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260408 0 129.4 129.4 128.705 128.91 11890 128.6923 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260408 0 70.54 70.58 70.45 70.57 12929 70.5632 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260408 0 66.6 66.67 66.32 66.44 17600 66.44 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260408 0 108.03 108.03 107.5 107.69 265282 107.6268 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260408 0 112 112.04 111.4 111.61 61500 111.61 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260408 0 64.6 65 64.41 65 4700 65 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260408 0 112.53 112.78 112.23 112.65 11600 112.65 up down incorrect
FXI.US iShares Trust 20260408 0 36.55 36.65 36.21 36.35 43485900 36.35 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260408 0 170.92 171.05 168.28 168.49 21200 168.49 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260408 0 21.1 21.65 20.81 21.57 894000 21.57 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260408 0 58.08 58.44 58.08 58.33 41300 58.33 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260408 0 19.61 20 19.45 19.85 15900 19.85 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260408 0 50.42 50.8 49.9 50.8 399800 50.8 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260408 0 58.08 58.11 57.84 57.9 133000 57.9 down down correct
FXZ.US First Trust Exchange 20260408 0 78.54 79.57 78.32 79.53 26100 79.53 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260408 0 50.94 50.94 50.83 50.91 4600 50.91 down down correct
GAMR.US ETF Managers Trust 20260408 0 79.45 79.45 77.05 77.069 3200 77.069 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260408 0 99.98 99.98 99.965 99.98 1014064 99.6871
GBUG.US iPath Gold ETN 20260408 0 50.25 50.4 47.72 48.495 76600 48.495 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260408 0 23.97 24.09 23.74 24 31500 24 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260408 0 41.51 41.51 41.2901 41.3534 71247 41.2171 down down correct
GDMA.US Alpha Architect ETF Trust 20260408 0 40.66 40.76 40.65 40.76 31300 40.76 up up correct
GDOC.US Goldman Sachs ETF Trust 20260408 0 33.18 33.322 33.18 33.322 200 33.322 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260408 0 100.88 101.37 96.63 98.18 26188600 98.18 down down correct
GDXD.US MicroSectors Gold Miners 20260408 0 30 35.03 29.34 33.17 1803000 33.17 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260408 0 131.81 132.19 124.87 127.25 7674700 127.25 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260408 0 262 265 231.1 242.61 1549600 242.61 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260408 0 46.23 46.26 45.68 46.04 89896 46.04 down down correct
GGRW.US Gabelli ETFs Trust 20260408 0 34.33 34.33 33.96 34.049 1400 34.049 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260408 0 45.08 45.12 44.82 44.8611 11543 44.6196 down down correct
GIGB.US Goldman Sachs ETF Trust 20260408 0 46.17 46.17 45.91 45.98 51725 45.8132 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260408 0 77.74 78.19 77.27 78.03 26697 78.03 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260408 0 71.26 71.26 70.79 70.961 1900 70.961 down down correct
GLD.US SPDR Gold Trust 20260408 0 439.98 440.44 431.31 434.53 9689700 434.53 down down correct
GLDM.US World Gold Trust 20260408 0 94.8 94.88 92.95 93.63 11865070 93.63 down down correct
GLDX.US USCF ETF Trust 20260408 0 37.97 37.97 37.4431 37.4431 1673 37.4431 down down correct
GLIN.US VanEck Vectors ETF Trust 20260408 0 44 44.35 43.63 43.7 19600 43.7 down down correct
GLL.US ProShares Trust II 20260408 0 19.19 20 19.16 19.73 5775500 19.73 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260408 0 39.38 39.64 39.18 39.57 24400 39.57 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260408 0 224.38 224.53 218.19 220 67100 220 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260408 0 143.33 143.42 142.05 142.4 6900 142.4 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260408 0 74.8 75.36 74.21 75.34 728800 75.34 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260408 0 48.58 48.74 46.46 46.95 27600 46.95 down up incorrect
GOEX.US Global X Funds 20260408 0 93.08 93.08 89.04 90.52 15900 90.52 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260408 0 62.48 62.48 62.25 62.43 18400 62.43 down up incorrect
GREK.US Global X MSCI Greece ETF 20260408 0 71.27 71.57 70.52 71.19 215300 71.19 down up incorrect
GRN.US iPath Series B Carbon ETN 20260408 0 28.292 28.292 28.292 28.292 100 28.292
GRNB.US VanEck Vectors ETF Trust 20260408 0 24.0592 24.0599 24.0193 24.0279 26635 23.9435 down down correct
GSEU.US Goldman Sachs ETF Trust 20260408 0 47.71 47.77 47.28 47.48 12904 47.48 down down correct
GSG.US iShares S&P GSCI Commodity 20260408 0 30.53 31.19 30.49 31.1 2923500 31.1 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260408 0 45.31 45.43 44.98 45.25 327000 45.25 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260408 0 47.37 47.4 47.37 47.4 100 47.2554 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260408 0 51.74 51.785 51.385 51.492 9200 51.492 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20260408 0 130.17 130.25 129.28 130.03 227300 130.03 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20260408 0 36.69 36.74 36.65 36.732 1300 36.732 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260408 0 78.22 78.68 77.89 78.1201 28167 78.1201 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260408 0 50.21 50.21 50.18 50.18 1244048 50.0171 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260408 0 45 45.14 44.66 45.04 164300 45.04 up up correct
GTO.US Invesco Total Return Bond ETF 20260408 0 47.24 47.24 47.085 47.11 477231 46.9412 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260408 0 55.47 55.78 54.99 55.73 362200 55.73 up up correct
GURU.US Global X Guru Index ETF 20260408 0 61.87 61.87 61.5 61.72 1500 61.72 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260408 0 36.99 39.47 35.86 39.21 2409800 39.21 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260408 0 156.54 156.62 154.06 154.677 13600 154.677 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260408 0 44.66 44.66 44.15 44.35 33500 44.35 down down correct
GXC.US SPDR Index Shares Funds 20260408 0 95.21 95.21 94.52 94.96 11700 94.96 down down correct
GXG.US Global X MSCI Colombia ETF 20260408 0 40.6 40.8 40.01 40.45 82337 40.45 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260408 0 13.85 13.85 13.78 13.79 3200 13.7356 down down correct
HACK.US ETF Series Solutions 20260408 0 80.6 81 78.53 78.81 108100 78.81 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260408 0 34.475 34.475 34.38 34.408 500 34.408 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260408 0 73.17 73.59 72.69 73.59 60524 73.59 up up correct
HAUZ.US DBX ETF Trust 20260408 0 23.81 23.96 23.68 23.78 199000 23.78 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260408 0 42.9 42.9 42.555 42.8197 37315 42.8197 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260408 0 32.98 33.14 32.87 33.08 146731 33.08 up up correct
HDG.US ProShares Hedge Replication ETF 20260408 0 52.46 52.565 52.28 52.3147 3171 52.3147 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260408 0 17.29 17.49 17.15 17.41 576500 17.41 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260408 0 17 17.086 17 17.086 400 16.9105 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260408 0 38.08 38.15 38.08 38.12 700 38.12 up up correct
HDV.US iShares Core High Dividend ETF 20260408 0 133.19 135.02 132.54 134.98 3886905 26.996 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260408 0 54.82 56 54.53 54.93 38200 54.93 up up correct
HEQT.US Simplify Exchange Traded Funds 20260408 0 31.77 31.86 31.73 31.815 303700 31.815 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260408 0 59.73 59.8 59.29 59.6 28400 59.6 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260408 0 45.81 46.4 45.58 45.98 28100 45.98 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260408 0 35.62 35.625 35.23 35.54 329319 35.54 down up incorrect
HHH.US ETF Managers Trust 20260408 0 65.89 66.13 63.24 63.41 505600 63.41 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260408 0 70.66 72.285 68.2 69.43 128100 69.43 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260408 0 39.1 41.03 38.05 40 174100 40 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260408 0 11.75 11.75 11.66 11.695 47316 11.5901 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260408 0 39.2 39.2 38.91 39.07 96503 38.9563 down down correct
HOLD.US AdvisorShares Trust 20260408 0 31.299 31.299 31.299 31.299 100 31.299
HOMZ.US ETF Series Solutions 20260408 0 43.795 43.795 43.51 43.51 1132 43.4175 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260408 0 41.74 41.84 41.609 41.7707 22864 41.7707 up up correct
HTAB.US Hartford Exchange 20260408 0 19.2 19.233 19.1 19.15 74200 19.0915 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260408 0 34.18 34.18 33.63 33.688 23000 33.688 down down correct
HTRB.US Hartford Total Return Bond ETF 20260408 0 34.02 34.02 33.895 33.94 155070 33.8184 down down correct
HTUS.US Exchange Traded Concepts Trust 20260408 0 39.69 39.705 39.38 39.62 18700 39.62 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260408 0 38.9481 39.197 38.9481 39.197 1867 39.197 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260408 0 47.03 47.03 46.73 46.803 9800 46.5317 down down correct
HYDW.US DBX ETF Trust 20260408 0 46.83 46.85 46.782 46.841 3700 46.6337 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260408 0 19.87 19.9 19.79 19.84 89548 19.7292 down down correct
HYG.US iShares Trust 20260408 0 80.47 80.52 80.03 80.19 58556398 79.7723 down down correct
HYGH.US iShares U.S. ETF Trust 20260408 0 86.31 86.365 85.85 86.14 42812 86.14 down down correct
HYGV.US FlexShares Trust 20260408 0 40.53 40.54 40.275 40.37 171400 40.1223 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260408 0 36.76 36.77 36.555 36.63 3896423 36.4425 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260408 0 25.07 25.14 24.985 25.03 1210204 24.9334 down down correct
HYS.US PIMCO 0 20260408 0 94 94.04 93.64 93.88 802798 93.3206 down down correct
HYTR.US CP High Yield Trend ETF 20260408 0 21.5 21.51 21.434 21.475 60400 21.4075 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260408 0 41.97 42.04 41.83 41.8682 4006 41.5993 down down correct
IAI.US iShares U.S. Broker 20260408 0 172.69 174.01 171.56 172.54 69100 172.54 down down correct
IAK.US iShares U.S. Insurance ETF 20260408 0 130.29 131.58 130 131.56 43900 131.56 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260408 0 32.54 32.615 32.38 32.509 190500 32.509 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260408 0 56.86 57.56 56.73 57.05 563300 57.05 up up correct
IAU.US iShares Gold Trust 20260408 0 90.15 90.24 88.39 89.04 9977200 89.04 down down correct
IAUM.US iShares® Gold Trust Micro 20260408 0 47.75 47.78 46.81 47.15 4318700 47.15 down down correct
IBD.US Northern Lights Fund Trust IV 20260408 0 24.02 24.02 23.8006 23.93 485977 23.8514 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260408 0 24.19 24.19 24.18 24.19 449412 24.11
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260408 0 24.22 24.22 24.18 24.19 391040 24.1046 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260408 0 25.33 25.33 25.27 25.28 405997 25.1865 down down correct
IBDU.US iShares Trust 20260408 0 23.28 23.29 23.23 23.25 471800 23.1612 down down correct
IBDV.US iShares Trust 20260408 0 21.96 21.96 21.88 21.89 625267 21.8066 down down correct
IBDW.US iShares Trust 20260408 0 21.03 21.03 20.938 20.96 350900 20.8773 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260408 0 31.83 31.83 31.59 31.68 51541 31.6101 down down correct
IBUY.US Amplify Online Retail ETF 20260408 0 65.51 65.9 64.799 64.799 7000 64.799 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260408 0 88.21 88.29 87.285 87.88 2507083 87.88 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260408 0 37.91 37.9808 37.5696 37.87 38794 37.87 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260408 0 35.7 35.7 35.43 35.66 227500 35.66 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260408 0 58.87 59.2494 58.395 58.94 573395 58.94 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260408 0 29.72 29.79 29.223 29.52 72400 29.52 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260408 0 43.13 43.36 42.88 43.16 24800 43.16 up up correct
IDRV.US iShares Trust 20260408 0 40.47 40.49 40.06 40.16 8400 40.16 down down correct
IDU.US iShares U.S. Utilities ETF 20260408 0 117.71 118.27 116.51 118.26 118400 118.26 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260408 0 13.95 14.02 13.83 13.94 28500 13.94 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260408 0 74.54 74.67 73.44 74.14 13974000 74.14 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260408 0 74.25 74.27 73.45 73.99 1370300 73.99 down up incorrect
IEV.US iShares Trust 20260408 0 71.64 71.97 70.92 71.56 235800 71.56 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260408 0 28.42 29.6 28.37 29.5 470200 29.5 up down incorrect
IFED.US IFED 20260408 0 41.935 41.935 41.935 41.935 100 41.935
IG.US Principal Exchange 20260408 0 20.78 20.78 20.6703 20.7014 12508 20.6141 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260408 0 24.41 24.41 24.2502 24.27 57196 24.27 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260408 0 50.34 50.345 49.86 50 1265352 49.7811 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260408 0 128.07 128.46 125.88 126.91 925900 126.91 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260408 0 46.66 46.84 45.35 45.48 160000 45.48 down down correct
IHDG.US WisdomTree Trust 20260408 0 50.63 50.72 50.355 50.64 148200 50.64 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260408 0 87.08 87.79 86.64 87.79 127300 87.79 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260408 0 45.27 45.44 44.83 44.94 560900 44.94 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260408 0 54.37 54.72 54.13 54.35 3107100 54.35 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260408 0 21.74 21.74 21.632 21.695 13554 21.5961 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260408 0 24.7 24.705 24.665 24.666 8151 24.5822 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260408 0 37.33 37.33 37.11 37.185 17000 37.185 down down correct
IJH.US iShares Trust 20260408 0 70.49 70.96 70.15 70.53 10845500 70.53 up up correct
IJJ.US iShares S&P Mid 20260408 0 137.07 138.1 136.86 137.61 558200 137.61 up up correct
IJK.US iShares S&P Mid 20260408 0 105.79 106.4 105.04 105.57 537200 105.57 down down correct
IJR.US iShares Core S&P Small 20260408 0 129.84 130.63 129.23 129.83 4683000 129.83 down down correct
IJS.US iShares S&P Small 20260408 0 122.25 123.08 121.86 122.35 195100 122.35 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260408 0 34.68 34.68 34.55 34.56 18600 34.56 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260408 0 93.65 93.65 93 93.42 11300 93.42 down down correct
ILCG.US iShares Morningstar Growth ETF 20260408 0 101.42 101.42 99.97 100.64 64900 100.64 down down correct
ILCV.US iShares Morningstar Value ETF 20260408 0 95.24 95.57 95.05 95.57 55400 95.57 up up correct
ILDR.US First Trust Exchange 20260408 0 31.43 31.73 31.27 31.42 29800 31.42 down down correct
ILF.US iShares Latin America 40 ETF 20260408 0 37.31 37.34 36.5 36.79 3336000 36.79 down down correct
ILTB.US iShares Trust 20260408 0 49.55 49.55 49.19 49.27 28103 49.0606 down down correct
IMCB.US iShares Morningstar Mid 20260408 0 86.57 86.98 86.3 86.86 59800 86.86 up up correct
IMCG.US iShares Morningstar Mid 20260408 0 83.3 83.845 82.84 83.3 146936 83.3
IMTB.US iShares Core 5 20260408 0 43.92 43.97 43.8532 43.87 15467 43.7068 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260408 0 51.53 51.8 51.015 51.42 436110 51.42 down down correct
INCO.US Columbia India Consumer ETF 20260408 0 58.9 58.99 58.09 58.49 65100 58.49 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260408 0 46.76 47.07 45.62 46.03 100400 46.03 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260408 0 38.63 38.81 38.62 38.8095 53417 38.8095 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260408 0 53.43 53.43 52.695 53.12 156600 53.12 down down correct
INKM.US SSGA Active Trust 20260408 0 34.1 34.1007 34.03 34.1007 1003 34.1007 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260408 0 24.13 24.13 24.02 24.06 469800 23.991 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260408 0 41.08 41.08 40.68 40.95 238702 40.95 down down correct
IOCT.US Innovator ETFs Trust 20260408 0 36 36.102 35.95 35.98 13900 35.98 down down correct
IOO.US iShares Global 100 ETF 20260408 0 126.61 126.9 125.35 126.31 206200 126.31 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260408 0 81.24 81.24 80.475 80.88 80400 80.88 down up incorrect
IPAY.US ETF Series Solutions 20260408 0 44.58 44.89 43.79 44.13 104537 44.13 down up incorrect
IPO.US Renaissance IPO ETF 20260408 0 44.53 44.74 43.6 43.85 14376 43.85 down up incorrect
IPOS.US Renaissance International IPO ETF 20260408 0 20 20 19.88 19.954 3200 19.954 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260408 0 33.11 33.16 32.86 33.06 81400 33.06 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260408 0 39.9 39.96 39.66 39.8238 5344 39.8238 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260408 0 48.53 48.53 48.085 48.41 2325691 48.41 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260408 0 37.25 37.25 37.011 37.137 46600 37.137 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260408 0 53.51 53.53 53.33 53.43 58700 53.43 down down correct
ISCB.US iShares Morningstar Small 20260408 0 68.03 68.04 67.71 67.89 5100 67.89 down down correct
ISCF.US iShares Trust 20260408 0 44.31 44.36 43.95 44.19 59707 44.19 down down correct
ISCG.US iShares Morningstar Small 20260408 0 58.09 58.14 57.55 57.84 39300 57.84 down down correct
ISCV.US iShares Morningstar Small 20260408 0 71.93 72 71.64 71.85 33300 71.85 down down correct
ISRA.US VanEck Vectors Israel ETF 20260408 0 62.41 63.91 62.41 63.21 9700 63.21 up up correct
ISWN.US Amplify ETF Trust 20260408 0 22.18 22.27 22.175 22.27 700 22.27 up up correct
ITAN.US Alpha Architect ETF Trust 20260408 0 37.47 37.47 37.264 37.264 2800 37.264 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260408 0 61.59 61.79 60.24 60.36 5800 60.36 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260408 0 148.29 148.48 147.16 148.07 2039900 148.07 down down correct
IVE.US iShares Trust 20260408 0 214.82 216.26 214.79 216.26 1165800 216.26 up up correct
IVES.US ETF Managers Trust 20260408 0 30.5 30.63 29.53 29.66 672700 29.66 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260408 0 41.83 41.83 41.455 41.71 1818994 41.71 down down correct
IVOG.US Vanguard S&P Mid 20260408 0 131.55 132.38 130.86 131.37 37200 131.37 down down correct
IVOL.US Krane Shares Trust 20260408 0 18.66 18.66 18.485 18.52 6521100 18.4645 down down correct
IVOO.US Vanguard Admiral Funds 20260408 0 119.23 120.03 119.01 119.33 84000 119.33 up up correct
IVOV.US Vanguard S&P Mid 20260408 0 105.56 106.19 105.56 105.87 41500 105.87 up up correct
IVV.US iShares Core S&P 500 ETF 20260408 0 679.47 680.19 674.55 678.99 7110300 678.99 down down correct
IVW.US iShares S&P 500 Growth ETF 20260408 0 120.08 120.29 118.34 119.14 3611200 119.14 down down correct
IWB.US iShares Russell 1000 ETF 20260408 0 370.94 371.46 368.32 370.73 899500 370.73 down down correct
IWC.US iShares Micro 20260408 0 169.82 170 166.98 168.37 54400 168.37 down down correct
IWD.US iShares Russell 1000 Value ETF 20260408 0 220.65 222.03 220.17 221.95 2362100 221.95 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260408 0 51.16 52.872 51.16 52.872 1600 52.872 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260408 0 447.31 448.06 441.23 443.15 5313200 110.7875 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260408 0 48.45 48.813 48.39 48.813 500 48.813 up up correct
IWL.US iShares Russell Top 200 ETF 20260408 0 167.25 167.4 165.87 166.9 46216 166.9 down down correct
IWM.US iShares Trust 20260408 0 261.52 262.27 258.41 260.47 46680200 260.47 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260408 0 25.69 25.69 25.67 25.688 200 25.688 down down correct
IWN.US iShares Russell 2000 Value ETF 20260408 0 198.2 199.37 196.99 198.43 1145600 198.43 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260408 0 333.36 334.98 328.6 331.05 718400 331.05 down down correct
IWP.US iShares Russell Mid 20260408 0 133.74 134.69 132.24 132.7 778700 132.7 down down correct
IWR.US iShares Russell Mid 20260408 0 100.98 101.5 100.53 101.25 2493700 101.25 up up correct
IWS.US iShares Russell Mid 20260408 0 150.88 152.06 150.64 151.85 242400 151.85 up down incorrect
IWV.US iShares Russell 3000 ETF 20260408 0 385.72 386.19 382.81 385.36 273600 385.36 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260408 0 95.42 96.01 95.24 96 88000 96 up down incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260408 0 260.66 261.32 257.33 258.5 534900 258.5 down up incorrect
IXC.US iShares Global Energy ETF 20260408 0 54.13 55.37 53.64 55.22 1457400 55.22 up up correct
IXG.US iShares Global Financials ETF 20260408 0 119.56 119.56 118.82 119.41 14700 119.41 down down correct
IXJ.US iShares Global Healthcare ETF 20260408 0 95.23 95.69 94.68 95.66 89000 95.66 up up correct
IXN.US iShares Global Tech ETF 20260408 0 108.41 108.59 106.33 107.31 142600 107.31 down down correct
IXP.US iShares Global Comm Services ETF 20260408 0 118.5 119.13 117.77 118.61 41000 118.61 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260408 0 99.74 100.05 98.78 99.14 92700 99.14 down down correct
IYE.US iShares U.S. Energy ETF 20260408 0 60.17 61.7 59.62 61.56 1312300 61.56 up up correct
IYF.US iShares U.S. Financials ETF 20260408 0 122.29 122.93 121.81 122.4 210400 122.4 up up correct
IYG.US iShares U.S. Financial Services ETF 20260408 0 86.12 86.65 85.81 86.1 139200 86.1 down down correct
IYH.US iShares U.S. Healthcare ETF 20260408 0 62.25 62.82 62.05 62.81 456800 62.81 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260408 0 69.69 70.67 69.4 70.67 513700 70.67 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260408 0 182.13 183.88 180.51 183.88 128400 183.88 up up correct
IYR.US iShares U.S. Real Estate ETF 20260408 0 97.81 98.32 97.54 98.19 6755800 98.19 up up correct
IYW.US iShares U.S. Technology ETF 20260408 0 195.03 195.68 191.87 193.1 1585300 193.1 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260408 0 164.84 164.99 163.69 164.68 49100 164.68 down down correct
JAAA.US Janus Detroit Street Trust 20260408 0 50.47 50.51 50.46 50.49 3728800 50.2898 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260408 0 46.27 46.27 46.1336 46.17 193069 46.0022 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260408 0 54.737 54.792 54.69 54.792 4300 54.792 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260408 0 28.26 31.68 27.88 30.54 656400 30.54 up up correct
JEPI.US J.P. Morgan Exchange 20260408 0 57.36 57.62 57.285 57.61 6154200 57.1622 up up correct
JETS.US U.S. Global Jets ETF 20260408 0 27.35 27.69 26.084 26.19 7150700 26.19 down down correct
JHCB.US John Hancock Exchange 20260408 0 21.43 21.43 21.337 21.337 14000 21.2373 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260408 0 36.3 36.31 35.85 36.07 22295 36.07 down down correct
JHMB.US John Hancock Exchange 20260408 0 22.19 22.19 22.096 22.11 14900 22.0168 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260408 0 44.59 44.73 44.23 44.44 46978 44.44 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260408 0 81.14 81.3535 80.74 81.27 33080 81.27 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260408 0 69.61 70.049 69.38 69.86 188153 69.86 up up correct
JHMU.US John Hancock Exchange 20260408 0 26.215 26.215 26.16 26.16 5300 26.0652 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260408 0 44.74 44.9185 44.58 44.69 35480 44.69 down down correct
JIG.US J.P. Morgan Exchange 20260408 0 79.9 79.9 78.989 79.65 14000 79.65 down down correct
JIGB.US J.P. Morgan Exchange 20260408 0 45.52 45.52 45.37 45.4136 1001 45.217 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260408 0 93.65 93.65 93.0001 93.42 11310 93.42 down down correct
JKE.US iShares Morningstar Growth ETF 20260408 0 101.42 101.42 99.97 100.64 64880 100.64 down down correct
JKF.US iShares Morningstar Value ETF 20260408 0 95.24 95.57 95.05 95.57 55396 95.57 up up correct
JKG.US iShares Morningstar Mid 20260408 0 86.57 86.98 86.3 86.86 59759 86.86 up up correct
JKJ.US iShares Morningstar Small 20260408 0 68.03 68.04 67.7067 67.89 5095 67.89 down down correct
JKK.US iShares Morningstar Small 20260408 0 58.09 58.14 57.5527 57.84 39336 57.84 down down correct
JMBS.US Janus Henderson Mortgage 20260408 0 45.64 45.66 45.465 45.53 824250 45.3392 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260408 0 71.58 71.85 71.09 71.68 80061 71.68 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260408 0 96.9 96.9 96.325 96.48 3341239 95.955 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260408 0 236.9 239.25 214.67 223.21 352100 223.21 down down correct
JOJO.US Tidal ETF Trust 20260408 0 15.7 15.7 15.686 15.686 600 15.686 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260408 0 60.11 61.19 60.1 60.79 238000 59.4064 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260408 0 64.73 64.73 64.2232 64.56 11274 64.56 down up incorrect
JPIE.US J.P. Morgan Exchange 20260408 0 46.12 46.12 46.05 46.068 2138200 45.8614 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260408 0 74.5 74.5 73.86 74.34 13211 74.34 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260408 0 39.9 39.9 39.75 39.75 1072 39.5416 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260408 0 117.98 118.62 117.86 118.61 8389 118.61 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260408 0 54.42 54.68 54.2 54.5514 16848 54.5514 up down incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260408 0 133.86 134.62 133.755 134.59 9478 134.59 up up correct
JPXN.US iShares JPX 20260408 0 96.96 97.05 95.96 96.71 32762 96.71 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260408 0 63.47 63.57 63.18 63.44 839000 63.44 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260408 0 47.31 47.31 47.23 47.245 175200 47.0677 down down correct
JSTC.US Tidal ETF Trust 20260408 0 20.49 20.49 20.22 20.352 57400 20.352 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260408 0 61.077 61.077 61.077 61.077 100 61.077
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260408 0 96.38 96.48 96.15 96.413 7600 96.413 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260408 0 50.81 50.96 50.6325 50.906 15190 50.906 up up correct
JXI.US iShares Global Utilities ETF 20260408 0 88.69 88.69 87.6 88.58 51800 88.58 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260408 0 33.39 33.5 33.03 33.5 40543 33.5 up up correct
KBA.US KraneShares Trust 20260408 0 31.01 31.1799 30.97 31.03 36288 31.03 up up correct
KBE.US SPDR S&P Bank ETF 20260408 0 62.63 63.39 62.42 62.7 2284600 62.7 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260408 0 14.88 14.93 14.84 14.92 13600 14.92 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260408 0 142.61 143.98 142.08 143.03 7200 143.03 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260408 0 23.79 23.79 23.48 23.5 31100 23.5 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260408 0 43.83 43.93 43.16 43.568 41600 43.568 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260408 0 28.85 29 28.59 28.74 32300 28.74 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260408 0 24.055 24.06 23.99 24.05 3900 23.8577 down down correct
KIE.US SPDR S&P Insurance ETF 20260408 0 56.54 57.02 56.39 56.98 1498100 56.98 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260408 0 53.191 53.191 53.191 53.191 0 53.191
KMLM.US KFA Mount Lucas Index Strategy ETF 20260408 0 27.64 27.94 27.47 27.86 227581 27.86 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260408 0 12.2 12.452 12.19 12.452 3100 12.452 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260408 0 120.107 120.107 120.107 120.107 100 120.107
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260408 0 24 24.54 23.51 24.01 4704100 24.01 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260408 0 62.33 62.46 61.46 61.91 76712 61.91 down up incorrect
KONG.US ETF Opportunities Trust 20260408 0 30.058 30.058 30.058 30.058 200 30.058
KORP.US American Century Diversified Corporate Bond ETF 20260408 0 47.08 47.08 46.785 46.81 83910 46.81 down up incorrect
KORU.US Direxion Shares ETF Trust 20260408 0 406.78 412.24 376 405.01 1573426 405.01 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20260408 0 29.92 29.94 29.545 29.7 14800 29.7 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260408 0 68.66 69.44 68.38 68.69 15657800 68.69 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260408 0 39.66 39.8201 39.405 39.55 606527 39.55 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260408 0 19.46 19.54 19.39 19.42 141200 19.42 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260408 0 17.88 17.88 17.669 17.733 24700 17.733 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260408 0 25.61 25.61 25.495 25.585 22400 25.585 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260408 0 29.34 29.51 29.035 29.1 29587600 29.1 down down correct
KXI.US iShares Global Consumer Staples ETF 20260408 0 67.56 68.45 67.39 68.44 188400 68.44 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260408 0 14.53 15.54 14.25 15.27 5886300 15.27 up down incorrect
LABU.US Direxion Shares ETF Trust 20260408 0 184.89 187.73 174.26 177.29 529700 177.29 down up incorrect
LCR.US Leuthold Core ETF 20260408 0 38.14 38.14 38.03 38.1 4800 38.1 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260408 0 58.25 58.37 57.741 58.047 13100 58.047 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260408 0 73 73 72.635 72.87 21900 72.87 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260408 0 95.65 95.67 95.55 95.55 515591 95.2308 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260408 0 42.04 42.04 41.8 41.87 88400 41.87 down down correct
LGH.US HCM Defender 500 Index ETF 20260408 0 57.96 57.96 57.79 57.91 19700 57.91 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260408 0 180.65 182.08 180.65 182.05 20825 182.05 up up correct
LGOV.US First Trust Exchange 20260408 0 21.74 21.77 21.63 21.7 303300 21.6233 down down correct
LIT.US Global X Funds 20260408 0 77.03 77.49 76.13 76.71 274700 76.71 down down correct
LOPP.US Gabelli ETFs Trust 20260408 0 36.379 36.379 36.379 36.379 100 36.379
LOUP.US Innovator ETFs Trust 20260408 0 74.24 74.38 72.625 73.015 12000 73.015 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260408 0 109.98 110 109.29 109.49 63694711 109.063 down down correct
LQDB.US iShares Trust 20260408 0 86.92 86.92 86.45 86.51 5300 86.1567 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260408 0 92.86 92.86 92.38 92.47 22600 92.47 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260408 0 68.54 68.605 68.07 68.44 106872 68.44 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260408 0 43.23 43.23 41.99 42.09 2700 42.09 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260408 0 47.71 48.03 47.71 47.89 7100 47.89 up up correct
LSAT.US Two Roads Shared Trust 20260408 0 40.97 41.03 40.78 40.814 4400 40.814 down down correct
LTL.US ProShares Ultra Telecommunications 20260408 0 25.99 26.21 25.84 26.02 8219 26.02 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260408 0 52 52 51.5891 51.65 35376 51.1177 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260408 0 55.55 56.177 55.55 56.177 200 56.177 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260408 0 20.71 20.86 20.71 20.76 8700 20.76 up up correct
MBOX.US Freedom Day Dividend ETF 20260408 0 37.201 37.44 37.201 37.434 600 37.434 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260408 0 20.76 20.76 20.735 20.735 4975 20.6771 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260408 0 643.12 647.81 640.52 643.68 1170200 643.68 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260408 0 100.97 101.43 100.34 100.87 74400 100.87 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260408 0 88.11 88.78 88.04 88.44 64100 88.44 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260408 0 606 629.95 591.83 612.42 32036600 612.42 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260408 0 35 35.49 33.1 33.46 94951 33.46 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260408 0 41.52 41.67 41.3678 41.625 28385 41.625 up down incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260408 0 26.35 26.35 26.02 26.22 40400 26.22 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20260408 0 60.19 60.39 60.19 60.32 5600 60.32 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260408 0 246.22 246.5 244.1 245.62 132800 245.62 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260408 0 387.375 388.54 382.1 383.78 2346835 76.756 down down correct
MGV.US Vanguard World Fund 20260408 0 148 149.34 147.95 149.28 263300 149.28 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260408 0 63.97 64.09 63.695 63.757 7400 63.757 down down correct
MIDE.US DBX ETF Trust 20260408 0 35.01 35.01 35.01 35.01 100 35.01
MIDU.US Direxion Shares ETF Trust 20260408 0 58.86 59.95 58.17 58.9 87700 58.9 up up correct
MINO.US PIMCO ETF Trust 20260408 0 45.58 45.58 45.33 45.35 105200 45.2004 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260408 0 100.42 100.42 100.37 100.39 3782297 100.061 down up incorrect
MJ.US ETFMG Alternative Harvest ETF 20260408 0 24.5 24.7 23.87 24.14 17217 24.14 down up incorrect
MLPA.US Global X MLP ETF 20260408 0 53.42 54.04 52.92 53.98 385000 53.98 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260408 0 28.79 29.0562 28.785 29.0562 711 28.6182 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260408 0 71.116 71.116 71.116 71.116 100 69.4418
MLPX.US Global X MLP & Energy Infrastructure ETF 20260408 0 71.78 73.4 71.07 73.26 582800 73.26 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260408 0 23.97 24.03 23.9 23.96 106549 23.8785 down down correct
MMIT.US IndexIQ Active ETF Trust 20260408 0 24.3 24.32 24.25 24.25 212817 24.1777 down down correct
MMLG.US First Trust Exchange 20260408 0 33.1 33.1 32.69 32.69 2200 32.69 down down correct
MMSC.US MMSC 20260408 0 25.29 25.35 25.06 25.103 7500 25.103 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260408 0 295.05 295.05 294.82 294.99 1000 294.99 down down correct
MNA.US IQ Merger Arbitrage ETF 20260408 0 36.75 36.75 36.45 36.53 17456 36.53 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260408 0 84.68 86.14 84.22 86.14 357500 86.14 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260408 0 10.15 10.19 10.08 10.16 2188400 10.16 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260408 0 58.35 58.64 58.35 58.542 800 58.542 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260408 0 3.89 3.96 3.79 3.88 4510600 3.88 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260408 0 44.35 44.44 44.3 44.3762 5499 44.2367 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260408 0 39.457 39.457 39.457 39.457 100 39.457
MUB.US iShares Trust 20260408 0 107.19 107.265 106.69 106.76 6288479 106.4721 down down correct
MUNI.US PIMCO ETF Trust 20260408 0 52.48 52.51 52.28 52.28 379095 52.1404 down down correct
MUSI.US American Century Multisector Income ETF 20260408 0 43.95 43.95 43.77 43.809 6800 43.809 down down correct
MUST.US Columbia Multi 20260408 0 20.51 20.62 20.43 20.43 93916 20.3739 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260408 0 13.85 14.132 13.85 14.132 5000 14.0377 up up correct
MVV.US ProShares Ultra MidCap400 20260408 0 77.81 78.77 77.21 78.03 19300 78.03 up up correct
MXI.US iShares Global Materials ETF 20260408 0 111.05 111.5 110.46 111.5 8400 111.5 up up correct
MYY.US ProShares Short MidCap400 20260408 0 16.56 16.56 16.27 16.4 11900 16.4 down down correct
MZZ.US ProShares UltraShort MidCap400 20260408 0 6.83 6.9 6.74 6.87 58200 6.87 up up correct
NACP.US Impact Shares Trust I 20260408 0 50.51 50.51 50.43 50.51 2800 50.51
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260408 0 40.09 42.91 39.885 41.23 2930438 41.23 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260408 0 84.28 84.78 83.77 84.78 24503 84.78 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260408 0 33.6776 33.6776 33.6776 33.6776 0 33.6776
NERD.US Listed Funds Trust 20260408 0 21.03 21.03 20.86 20.891 800 20.891 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260408 0 25.57 25.74 25.57 25.652 3800 25.5497 up up correct
NFLT.US Virtus Newfleet Multi 20260408 0 23.03 23.03 22.91 22.92 85956 22.8189 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260408 0 65.38 65.38 64.9 65.12 16300 65.12 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260408 0 137.9 138.88 135.132 137.46 497614 137.46 down up incorrect
NORW.US Global X MSCI Norway ETF 20260408 0 37.63 38.12 37.4812 38.08 135166 38.08 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260408 0 31.36 31.955 29.17 29.195 43000 29.195 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260408 0 35.3 39.105 33.814 38.72 475500 38.72 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260408 0 42.34 42.46 42.155 42.193 36700 42.193 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260408 0 46.14 46.225 45.79 46.0904 64522 46.0904 down down correct
NTSX.US WisdomTree Trust 20260408 0 54.13 54.46 53.74 53.9 42200 53.9 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260408 0 21.12 21.12 21.05 21.055 8829 20.9844 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260408 0 22.29 22.29 22.23 22.24 45984 22.1595 down down correct
NUGO.US Nushares ETF Trust 20260408 0 37.92 38 37.79 37.856 2800 37.856 down down correct
NUGT.US Direxion Shares ETF Trust 20260408 0 225.25 227.79 207.03 213.66 951700 213.66 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260408 0 21.49 21.49 21.38 21.405 23100 21.2821 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260408 0 23.27 23.27 23.245 23.255 7087 23.1769 down down correct
NWLG.US Nuveen Winslow Large 20260408 0 33.8512 33.8512 33.8512 33.8512 0 33.8512
NYF.US iShares New York Muni Bond ETF 20260408 0 53.56 53.63 53.3801 53.39 465002 53.2476 down down correct
OALC.US Unified Series Trust 20260408 0 36.07 36.07 35.84 35.949 231500 35.949 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260408 0 28.185 28.215 28.185 28.215 500 28.215 up up correct
OCIO.US ClearShares OCIO ETF 20260408 0 35.28 35.3 35.03 35.189 2000 35.189 down down correct
OEF.US iShares S&P 100 ETF 20260408 0 331.1 331.65 328.03 330.15 805400 330.15 down down correct
OGCP.US Empire State Realty OP L.P 20260408 0 4.87 4.87 4.87 4.87 0 4.87
OIH.US VanEck Vectors ETF Trust 20260408 0 395.73 412.17 394.17 410.4 405400 410.4 up up correct
OILU.US Bank of Montreal 20260408 0 43.17 47.4 41.85 46.61 467500 46.61 up up correct
OND.US ProShares Trust 20260408 0 34.15 34.15 34.1 34.1 700 34.1 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260408 0 138.29 138.887 138.29 138.887 500 138.887 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260408 0 137.42 138.25 137.42 138.17 4100 138.17 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260408 0 121.03 122.668 121.03 122.668 7600 122.668 up up correct
ONLN.US ProShares Online Retail ETF 20260408 0 55.69 55.97 55.1 55.28 7200 55.28 down down correct
ONOF.US Global X Funds 20260408 0 36.36 36.36 36.21 36.285 11500 36.285 down down correct
OPER.US ETF Series Solutions 20260408 0 100.165 100.165 100.134 100.14 10900 99.8108 down down correct
OUNZ.US VanEck Merk Gold Trust 20260408 0 46.09 46.11 45.18 45.51 1764400 45.51 down down correct
OVB.US Overlay Shares Core Bond ETF 20260408 0 20.665 20.665 20.63 20.653 6300 20.5453 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260408 0 30.97 31.06 30.86 30.962 3500 30.6932 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260408 0 52.18 52.35 52.045 52.2 138900 51.7586 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260408 0 38.68 38.79 38.68 38.743 4900 38.743 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260408 0 21.74 21.745 21.653 21.653 3600 21.5608 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260408 0 38.14 38.14 38.065 38.065 400 37.735 down down correct
OVT.US Listed Funds Trust 20260408 0 22 22.07 21.994 21.994 15400 21.8766 down down correct
OWNS.US Impact Shares Trust I 20260408 0 17.44 17.44 17.41 17.41 2100 17.41 down down correct
PAB.US PGIM ETF Trust 20260408 0 42.64 42.64 42.47 42.493 4100 42.3452 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260408 0 52.93 53.38 52.93 53.38 9600 53.38 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260408 0 145.8 146.36 141.8 142.43 614600 142.43 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260408 0 50.28 50.48 50.08 50.35 2600 50.35 up up correct
PBD.US Invesco Global Clean Energy ETF 20260408 0 18.73 18.73 18.43 18.61 46900 18.61 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260408 0 80.2 80.45 79.94 80.22 4900 80.22 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260408 0 49.7 50.39 49.67 50.3809 12815 50.3809 up up correct
PBP.US Invesco Exchange 20260408 0 22.4 22.4 22.32 22.37 14994 22.1581 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260408 0 32.89 33.09 32.06 32.52 481100 32.52 down down correct
PCEF.US Invesco Exchange 20260408 0 19.34 19.44 19.33 19.41 1583942 19.2839 up up correct
PCY.US Invesco Exchange 20260408 0 21.48 21.54 21.29 21.36 1869900 21.2576 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260408 0 45.67 45.74 45.26 45.55 10200 45.55 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260408 0 60.77 62.33 60.65 60.84 25200 60.84 up up correct
PEXL.US Pacer Funds Trust 20260408 0 62.23 62.42 62.07 62.25 2900 62.25 up up correct
PFFA.US ETFis Series Trust I 20260408 0 20.92 21.03 20.88 21.03 1873241 20.8633 up up correct
PFFD.US Global X U.S. Preferred ETF 20260408 0 18.64 18.74 18.63 18.66 800218 18.5623 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260408 0 7.92 7.98 7.92 7.98 761 7.9393 up up correct
PFFR.US ETFis Series Trust I 20260408 0 17.35 17.45 17.268 17.39 26429 17.2705 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260408 0 22 22.04 21.98 22.027 34400 21.8979 up up correct
PFIG.US Invesco Exchange 20260408 0 24.12 24.13 24.0801 24.095 178101 24.009 down down correct
PFIX.US Simplify Exchange Traded Funds 20260408 0 44.97 45.925 44.7 45.07 2379700 44.9696 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260408 0 19.61 19.69 19.48 19.64 101400 19.5552 up up correct
PFUT.US Putnam Sustainable Future ETF 20260408 0 24.44 24.44 24.32 24.41 3500 24.41 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260408 0 17.89 17.92 17.78 17.84 1206969 17.742 down down correct
PGF.US Invesco Financial Preferred ETF 20260408 0 13.99 14.07 13.988 14.007 124624 13.9399 up down incorrect
PGHY.US Invesco Exchange 20260408 0 19.77 19.79 19.72 19.79 23719 19.6779 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260408 0 42.17 42.17 42.03 42.047 3900 42.047 down up incorrect
PGX.US Invesco Preferred ETF 20260408 0 11.09 11.12 11.08 11.1 3957913 11.0412 up down incorrect
PHB.US Invesco Exchange 20260408 0 18.41 18.41 18.27 18.3116 3569246 18.3116 down up incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260408 0 38.75 38.75 38.67 38.67 1100 38.67 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260408 0 35.18 35.19 35.015 35.065 106039 34.8594 down up incorrect
PHYS.US Sprott Physical Gold Trust 20260408 0 36.29 36.3 35.54 35.8 3653300 35.8 down down correct
PICB.US Invesco Exchange 20260408 0 23.68 23.68 23.52 23.59 63468 23.5276 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260408 0 94.41 94.41 94.21 94.354 1100 94.354 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260408 0 11.35 11.5999 10.96 11.1 58962 11.1 down down correct
PIN.US Invesco India ETF 20260408 0 21.68 21.84 21.45 21.6 23844 21.6 down down correct
PINK.US Simplify Exchange Traded Funds 20260408 0 34.69 34.92 34.32 34.35 126700 34.35 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260408 0 104.39 104.67 103.49 104.67 14400 104.67 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260408 0 102.57 104 102.57 103.18 32200 103.18 up down incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260408 0 34.95 35.09 34.94 35.09 2300 35.09 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260408 0 19.94 19.9659 19.495 19.65 300853 19.65 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260408 0 175.21 176.81 174.98 176.28 259300 176.28 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260408 0 188.09 188.62 184.11 185.12 570500 185.12 down up incorrect
PQDI.US Principal Exchange 20260408 0 19.4 19.45 19.4 19.423 2100 19.3285 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260408 0 18.94 19.02 18.935 19 219032 18.9158 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260408 0 48.94 49.2 48.8 49.2 497300 49.2 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260408 0 105.85 106.66 104.04 106.27 214100 106.27 up up correct
PSIL.US PSIL 20260408 0 17.69 17.69 17.37 17.475 5100 17.475 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260408 0 31.29 31.3089 31.1401 31.22 47384 31.0419 down down correct
PSLV.US Sprott Physical Silver Trust 20260408 0 24.86 24.92 23.79 24.13 11058500 24.13 down down correct
PSP.US Invesco Exchange 20260408 0 58.67 59.34 57.53 57.89 48800 57.89 down down correct
PSQ.US ProShares Trust 20260408 0 30.51 30.88 30.45 30.67 11095700 30.67 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260408 0 96.28 96.37 96.28 96.37 1000 96.37 up up correct
PST.US ProShares UltraShort 7 20260408 0 22.24 22.39 22.22 22.37 6900 22.37 up up correct
PTBD.US Pacer Funds Trust 20260408 0 19.27 19.27 19.175 19.227 6300 19.1378 down down correct
PTEST.US X 20260408 0 24.97 24.97 24.97 24.97 23560 24.97
PTIN.US Pacer Trendpilot International ETF 20260408 0 34.52 34.569 34.255 34.393 214500 34.393 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260408 0 49.59 49.59 49.57 49.58 2713828 49.414 down down correct
PUTW.US WisdomTree Trust 20260408 0 32.68 32.68 32.42 32.54 94341 32.54 down down correct
PVI.US Invesco Exchange 20260408 0 24.92 24.92 24.76 24.76 13119 24.722 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260408 0 135.36 135.68 134.22 134.99 63900 134.99 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260408 0 71.02 71.46 70.84 71.46 40700 71.46 up up correct
PWZ.US Invesco Exchange 20260408 0 24.25 24.285 24.135 24.2 229863 24.1229 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260408 0 36.22 37.17 35.89 37.09 65400 37.09 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260408 0 73.53 73.53 72.85 73.43 262700 73.43 down down correct
PXH.US Invesco Exchange 20260408 0 27.81 27.9 27.53 27.68 449500 27.68 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260408 0 40.94 42.41 40.92 42.4 66300 42.4 up down incorrect
PZA.US Invesco Exchange 20260408 0 23.3 23.38 23.21 23.24 974929 23.1683 down up incorrect
PZT.US Invesco Exchange 20260408 0 22.41 22.48 22.32 22.36 53058 22.2897 down down correct
QAI.US IQ Hedge Multi 20260408 0 34.79 34.92 34.74 34.85 50700 34.85 up up correct
QARP.US DBX ETF Trust 20260408 0 60.61 60.883 60.61 60.883 2100 60.883 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260408 0 82.21 82.21 81.76 82.06 6300 82.06 down down correct
QDF.US FlexShares Trust 20260408 0 81.83 81.83 81.45 81.75 31600 81.75 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260408 0 36.6 36.812 36.6 36.812 700 36.812 up up correct
QDPL.US Pacer Funds Trust 20260408 0 41.63 41.8197 41.34 41.69 166874 41.5763 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260408 0 97.19 97.42 96.71 97.1453 22838 97.1453 down up incorrect
QEMM.US SPDR Index Shares Funds 20260408 0 72.82 72.82 72.51 72.7459 1174 72.7459 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260408 0 110.25 110.76 109.615 109.94 128900 109.94 down up incorrect
QID.US ProShares UltraShort QQQ 20260408 0 20.35 20.82 20.25 20.54 25687500 20.54 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260408 0 69.13 69.13 68.3601 68.85 16490 68.85 down up incorrect
QLD.US ProShares Ultra QQQ 20260408 0 67.71 67.95 66.29 67.08 5157600 67.08 down down correct
QLTA.US iShares Aaa 20260408 0 47.92 47.93 47.69 47.75 255345 47.5625 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260408 0 73.09 73.225 73.09 73.225 300 73.225 up up correct
QLVD.US FlexShares Developed Markets ex 20260408 0 33.57 33.754 33.57 33.754 800 33.754 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260408 0 30.999 30.999 30.999 30.999 100 30.999
QPX.US AdvisorShares Q Dynamic Growth ETF 20260408 0 43.69 43.69 43.41 43.546 1100 43.546 down down correct
QQH.US HCM Defender 100 Index ETF 20260408 0 71.42 71.47 71.23 71.35 26600 71.35 down down correct
QQQE.US Direxion NASDAQ 20260408 0 102.35 102.77 101.67 102.1 160500 102.1 down down correct
QRFT.US QRAFT AI 20260408 0 62.01 62.149 61.78 62.149 700 62.149 up up correct
QTUM.US Defiance Quantum ETF 20260408 0 116.22 116.71 114.51 115.83 381509 115.83 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260408 0 54.28 56.023 54.28 56.023 700 56.023 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260408 0 176.27 176.6 175.65 176.5101 46917 176.5101 up up correct
QVML.US Invesco Exchange 20260408 0 39.88 39.921 39.72 39.921 2000 39.921 up up correct
QVMM.US Invesco Exchange 20260408 0 33.07 33.25 33.01 33.144 2400 33.144 up up correct
QVMS.US Invesco Exchange 20260408 0 30.45 30.52 30.45 30.52 300 30.52 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260408 0 147.36 147.592 147.25 147.592 900 147.592 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260408 0 41 41.15 40.8127 41.13 245207 41.13 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260408 0 42.62 42.79 42.52 42.79 8688 42.79 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260408 0 75.27 75.27 75.23 75.2352 96351 74.979 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260408 0 20 20.2 19.801 20.07 15500 20.07 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260408 0 54.83 55.2 54.75 55.19 58300 55.19 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260408 0 36.93 37.02 36.86 37.01 700 37.01 up up correct
RECS.US Columbia ETF Trust I 20260408 0 40.36 40.435 40.14 40.3 404100 40.3 down down correct
REET.US iShares Global REIT ETF 20260408 0 26.2 26.28 26.125 26.26 3662600 26.26 up up correct
REK.US ProShares Short Real Estate 20260408 0 16.33 16.43 16.33 16.37 18286 16.37 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260408 0 8.1 8.41 7.98 8.06 370900 8.06 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260408 0 29.57 29.6 29.415 29.55 72900 29.55 down up incorrect
REW.US ProShares UltraShort Technology 20260408 0 10.8 11.13 10.67 10.99 150700 10.99 up down incorrect
REZ.US iShares Trust 20260408 0 86.08 86.41 85.91 86.29 30000 86.29 up down incorrect
RFCI.US ALPS ETF Trust 20260408 0 22.55 22.57 22.5 22.5271 2594 22.4458 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260408 0 64.45 64.47 64.3 64.4363 1375 64.404 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20260408 0 69.263 69.263 69.263 69.263 100 69.263
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260408 0 57.94 57.95 57.61 57.77 63800 57.77 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260408 0 133.81 134.93 133.46 134.06 4600 134.06 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260408 0 59.88 60.23 59.64 60.03 53990 60.03 up up correct
RHRX.US Starboard Investment Trust 20260408 0 19.95 19.95 19.78 19.78 400 19.78 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260408 0 29.38 29.6 29.38 29.58 302764 29.58 up up correct
RHTX.US Starboard Investment Trust 20260408 0 19.086 19.086 19.086 19.086 100 19.086
RIET.US Hoya Capital High Dividend Yield ETF 20260408 0 9.19 9.28 9.185 9.28 115100 9.1983 up up correct
RIGS.US RiverFront Strategic Income Fund 20260408 0 23 23.18 22.91 23.075 10536 22.9756 up up correct
RINF.US ProShares Inflation Expectations ETF 20260408 0 32.04 32.04 31.965 31.97 4558 31.97 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260408 0 29.44 29.44 29.36 29.37 3500 29.37 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260408 0 36.155 36.37 36.155 36.3 84500 36.1205 up up correct
RLY.US SSGA Active Trust 20260408 0 36.1 36.53 36.08 36.53 718300 36.53 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260408 0 32.62 32.62 32.22 32.285 182200 32.285 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260408 0 73.6 74.37 73.09 73.44 312100 73.44 down down correct
RODM.US Lattice Strategies Trust 20260408 0 40.84 40.91 40.585 40.85 126452 40.85 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260408 0 110.43 110.73 109.01 110.15 36100 110.15 down down correct
ROM.US ProShares Trust 20260408 0 90.6 90.91 87.71 88.98 72400 88.98 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260408 0 50.41 50.46 50.264 50.264 1500 50.264 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260408 0 61.27 61.52 61.1 61.52 64416 61.52 up up correct
RPAR.US RPAR Risk Parity ETF 20260408 0 22.73 22.73 22.58 22.66 10500 22.66 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260408 0 50.83 51.17 50.12 50.63 1087500 50.63 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260408 0 107.97 109.18 107.86 109.16 953400 109.16 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260408 0 197.3 198.3 196.92 197.96 11173900 197.96 up up correct
RSPE.US Invesco Exchange 20260408 0 30.17 30.58 30.17 30.552 2400 30.552 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260408 0 39.14 39.85 39 39.85 164960 39.85 up up correct
RVNU.US DBX ETF Trust 20260408 0 24.85 24.88 24.746 24.746 20286 24.6713 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260408 0 52.46 52.78 52.22 52.37 46200 52.37 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260408 0 134.08 135.11 133.95 134.11 15500 134.11 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260408 0 118.14 118.71 118 118.71 685300 118.71 up up correct
RWM.US ProShares Short Russell2000 20260408 0 15.38 15.58 15.35 15.46 25302500 15.46 up up correct
RWO.US SPDR Index Shares Funds 20260408 0 47.66 47.76 47.42 47.65 22200 47.65 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260408 0 104.49 104.87 104.07 104.65 365500 104.65 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260408 0 28.29 28.48 27.95 28.02 22300 28.02 down down correct
RXD.US ProShares UltraShort Health Care 20260408 0 9.86 9.91 9.69 9.69 32200 9.69 down down correct
RXI.US iShares Trust 20260408 0 194.51 194.51 191.89 192.76 5800 192.76 down down correct
RXL.US ProShares Ultra Health Care 20260408 0 46.53 47.66 46.53 47.66 6500 47.66 up up correct
RYJ.US Invesco Raymond James SB 20260408 0 75.27 75.51 75.27 75.4678 935 75.4678 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260408 0 60.34 60.95 60.3 60.48 7100 60.48 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260408 0 128.49 128.5 128.11 128.11 1200 128.11 down up incorrect
SAA.US ProShares Trust 20260408 0 29.43 29.69 29.39 29.39 1000 29.39 down up incorrect
SAEF.US Schwab Strategic Trust 20260408 0 28.29 28.99 28.29 28.767 3500 28.767 up down incorrect
SBB.US ProShares Short SmallCap600 20260408 0 12.66 12.71 12.53 12.67 14600 12.67 up down incorrect
SBIO.US ALPS ETF Trust 20260408 0 55.44 55.44 53.945 54.35 23100 54.35 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20260408 0 15.94 16.6 15.63 16.44 50945 16.44 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260408 0 48.27 49.758 48.07 49.758 300 49.758 up up correct
SCHA.US Schwab U.S. Small 20260408 0 30.66 30.81 30.36 30.59 1635900 30.59 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260408 0 26.16 26.18 25.95 26.12 9856100 26.12 down down correct
SCHC.US Schwab Strategic Trust 20260408 0 49.31 49.46 48.78 49.22 386400 49.22 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260408 0 30.56 30.86 30.51 30.86 30778800 30.86 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260408 0 34.63 34.72 34.22 34.42 2509900 34.42 down down correct
SCHF.US Schwab Strategic Trust 20260408 0 26.25 26.28 26 26.18 11855600 26.18 down down correct
SCHG.US Schwab Strategic Trust 20260408 0 30.63 30.71 30.22 30.35 17560400 30.35 down down correct
SCHH.US Schwab U.S. REIT ETF 20260408 0 22.25 22.38 22.19 22.34 7327200 22.34 up up correct
SCHI.US Schwab 5 20260408 0 22.84 22.84 22.73 22.76 3589026 22.665 down down correct
SCHJ.US Schwab 1 20260408 0 24.77 24.77 24.713 24.72 121200 24.628 down down correct
SCHK.US Schwab 1000 ETF 20260408 0 32.63 32.66 32.37 32.57 1098900 32.57 down down correct
SCHM.US Schwab U.S. Mid 20260408 0 32.4 32.62 32.22 32.45 1254800 32.45 up up correct
SCHO.US Schwab Short 20260408 0 24.25 24.25 24.22 24.22 3432207 24.145 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260408 0 26.75 26.75 26.673 26.7 2881524 26.6048 down down correct
SCHQ.US Schwab Long 20260408 0 31.66 31.66 31.45 31.51 805646 31.3916 down down correct
SCHR.US Schwab Strategic Trust 20260408 0 24.94 24.94 24.87 24.88 2436018 24.8003 down down correct
SCHV.US Schwab Strategic Trust 20260408 0 31.28 31.53 31.25 31.52 5116300 31.52 up up correct
SCHX.US Schwab U.S. Large 20260408 0 26.68 26.71 26.48 26.65 14503100 26.65 down down correct
SCHY.US Schwab Strategic Trust 20260408 0 32.61 32.635 32.43 32.63 678500 32.63 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260408 0 23.31 23.32 23.2301 23.25 2165441 23.1711 down down correct
SCJ.US iShares MSCI Japan Small 20260408 0 104.04 104.35 103.4 104 103400 104 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260408 0 8.72 8.73 7.98 8.1 81267400 8.1 down down correct
SCRD.US SCRD 20260408 0 41.5896 41.5896 41.492 41.492 280 41.3077 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260408 0 26.84 27.14 26.74 27.1 93433 27.1 up up correct
SDD.US ProShares UltraShort SmallCap600 20260408 0 10.49 10.68 10.45 10.58 8100 10.58 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260408 0 33.23 33.47 32.88 33.133 60300 33.133 down down correct
SDIV.US Global X SuperDividend ETF 20260408 0 25.5 25.52 25.3 25.47 1751000 25.47 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260408 0 65.31 65.73 65.14 65.73 30700 65.73 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20260408 0 31.78 32.5 31.47 31.72 8809300 31.72 down up incorrect
SDP.US ProShares UltraShort Utilities 20260408 0 10.63 10.63 10.27 10.28 11000 10.28 down up incorrect
SDS.US ProShares UltraShort S&P500 20260408 0 69.53 70.61 69.38 69.65 4932500 69.65 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260408 0 146.86 148.27 146.67 148.22 191600 148.22 up down incorrect
SEF.US ProShares Short Financials 20260408 0 32.89 32.99 32.7 32.86 42097 32.86 down down correct
SEIX.US Virtus ETF Trust II 20260408 0 23.15 23.15 23.1 23.12 46800 22.9856 down down correct
SENT.US AdvisorShares Trust 20260408 0 0.715 0.715 0.71 0.715 484600 0.715
SFY.US Tidal ETF Trust 20260408 0 131.16 131.16 129.89 130.55 18000 130.55 down down correct
SFYF.US SoFi Social 50 ETF 20260408 0 53.32 53.32 52.75 52.75 3700 52.75 down down correct
SGDJ.US Sprott Funds Trust 20260408 0 95.29 95.32 91.17 92.58 76700 92.58 down down correct
SGDM.US Sprott Gold Miners ETF 20260408 0 82.26 83.74 79.68 81.02 89600 81.02 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260408 0 45.64 45.68 44.75 45.07 5132100 45.07 down up incorrect
SGOV.US iShares Trust 20260408 0 100.46 100.46 100.45 100.45 24241600 100.45 down up incorrect
SH.US ProShares Short S&P500 20260408 0 36.47 36.75 36.43 36.51 19052800 36.51 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260408 0 133 133.16 132.71 133.14 1800 133.14 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260408 0 47.89 47.97 47.89 47.93 164289 47.8231 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260408 0 47.5668 47.5668 47.5668 47.5668 0 47.5668
SHYG.US iShares Trust 20260408 0 42.63 42.635 42.43 42.5 1080591 42.255 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260408 0 44.78 44.78 44.545 44.57 22449 44.3201 down down correct
SIFI.US Harbor Scientific Alpha Income 20260408 0 43.475 43.475 43.475 43.475 9 43.3034
SIHY.US Harbor ETF Trust 20260408 0 45.33 45.33 45.14 45.23 8100 45.0171 down down correct
SIJ.US ProShares UltraShort Industrials 20260408 0 9.34 9.43 9.11 9.26 45674 9.26 down down correct
SIL.US Global X Silver Miners ETF 20260408 0 99.39 99.48 94.3 95.89 2229300 95.89 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260408 0 32.985 33.1 30.87 31.37 4793791 31.37 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260408 0 43.59 43.59 43.396 43.396 900 43.396 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260408 0 73.25 73.41 69.9 70.92 2971900 70.92 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260408 0 53.042 53.253 53.02 53.253 6700 53.125 up up correct
SIXH.US 6 Meridian Hedged Equity 20260408 0 42.57 42.75 42.464 42.75 5300 42.6557 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260408 0 38.62 38.733 38.56 38.733 2200 38.6858 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260408 0 53.526 53.526 53.526 53.526 100 53.4821
SIZE.US iShares MSCI USA Size Factor ETF 20260408 0 164.22 164.89 164.11 164.84 9700 164.84 up up correct
SJB.US ProShares Trust 20260408 0 15.27 15.36 15.25 15.31 2443500 15.31 up up correct
SJNK.US SPDR Series Trust 20260408 0 25.175 25.18 25.05 25.1 5280736 24.9572 down down correct
SKF.US ProShares UltraShort Financials 20260408 0 28.82 28.88 28.37 28.66 86100 28.66 down down correct
SLV.US iShares Silver Trust 20260408 0 69.73 69.93 66.52 67.47 31631900 67.47 down down correct
SLX.US VanEck Vectors Steel ETF 20260408 0 96.79 97.89 96.61 97.89 27400 97.89 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260408 0 102.22 102.73 101.56 102.09 138000 102.09 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260408 0 97.65 98.3 97.31 97.74 122000 97.74 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260408 0 9.95 10 9.8 9.91 28862 9.91 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260408 0 3.6 3.73 3.6 3.73 18283 3.6591 up up correct
SMLF.US iShares MSCI USA Small 20260408 0 79.04 79.35 78.32 78.59 163394 78.59 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260408 0 19.71 19.71 19.577 19.577 400 19.577 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260408 0 143.09 143.09 142.32 142.44 7100 142.44 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260408 0 50.55 50.55 50.4401 50.487 162953 50.367 down down correct
SMN.US ProShares Trust 20260408 0 10.1622 10.3 9.8907 9.9155 7789 9.9155 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260408 0 142.93 143.45 142.04 142.04 4400 142.04 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260408 0 61.99 62.07 61.62 62.02 345917 62.02 up down incorrect
SOXL.US Direxion Shares ETF Trust 20260408 0 66.33 67.98 63.56 67.5 111697300 67.5 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260408 0 27.7 29.31 26.75 26.96 76403493 25.2 down up incorrect
SOYB.US Teucrium Soybean 20260408 0 24.2 24.37 24.18 24.36 104533 24.36 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260408 0 25.71 25.7272 25.62 25.64 2335471 25.5533 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260408 0 29.24 29.24 29.08 29.12 1141700 28.997 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260408 0 37.57 37.71 37.37 37.598 4500 37.598 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260408 0 9.56 9.64 9.55 9.58 87733100 9.58 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260408 0 37.01 37.36 37.01 37.3483 8432 37.2491 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260408 0 48.41 48.48 47.9 48.26 3603500 48.26 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260408 0 49.29 49.39 48.74 49.07 5002200 49.07 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260408 0 54.07 54.11 53.59 53.9 48400 53.9 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260408 0 8.9 9.02 8.9 8.97 36168 8.9224 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260408 0 79.4 79.64 78.56 79.17 52600 79.17 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260408 0 112.4 113.19 111.9 112.34 87300 112.34 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260408 0 123.17 124.02 121.47 122.28 480900 122.28 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260408 0 49.515 49.8599 49.385 49.83 1029127 49.6229 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260408 0 78.28 78.69 78.09 78.63 1741600 78.63 up down incorrect
SPHY.US SPDR Series Trust 20260408 0 23.51 23.55 23.43 23.49 10104200 23.3538 down up incorrect
SPIB.US SPDR Series Trust 20260408 0 33.65 33.6599 33.55 33.57 11529380 33.4459 down up incorrect
SPIP.US SPDR Series Trust 20260408 0 26.07 26.07 26.01 26.03 181800 25.8816 down down correct
SPLB.US SPDR Series Trust 20260408 0 22.56 22.56 22.335 22.4 6325691 22.2977 down down correct
SPLV.US Invesco Exchange 20260408 0 73.885 74.61 73.68 74.61 2844890 74.4734 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260408 0 22.48 22.51 22.41 22.43 690100 22.3597 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260408 0 61.79 62.194 61.5 61.83 2625248 61.83 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260408 0 120.96 121.46 119.68 121.36 2113304 121.36 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260408 0 16.57 16.62 16.1 16.24 631900 16.24 down down correct
SPRE.US Tidal ETF Trust 20260408 0 20.3 20.5 20.3 20.49 59300 20.4251 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260408 0 30.06 30.08 30.03 30.04 3136123 29.9331 down down correct
SPSK.US Tidal ETF Trust 20260408 0 18.02 18.04 17.985 18 282800 17.9483 down down correct
SPSM.US SPDR Series Trust 20260408 0 50.52 50.81 50.28 50.49 2036700 50.49 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260408 0 28.69 28.69 28.6101 28.64 2113113 28.5494 down down correct
SPTL.US SPDR Series Trust 20260408 0 26.48 26.4801 26.315 26.35 6958110 26.2587 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260408 0 82.31 82.32 81.7 82.21 859032 82.21 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260408 0 29.14 29.1499 29.11 29.11 1196631 29.0182 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260408 0 46.055 46.055 45.99 46.048 1000 45.5896 down down correct
SPUS.US Tidal ETF Trust 20260408 0 50.2 50.26 49.715 50.04 742400 50.0156 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260408 0 178.71 178.715 176.11 178.48 161935 178.48 down down correct
SPVM.US Invesco Exchange 20260408 0 70.22 70.75 70.22 70.75 11452 70.75 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260408 0 61.4 61.895 61.39 61.8945 7386 61.8945 up up correct
SPXE.US ProShares S&P 500 ex 20260408 0 72.84 72.84 72.3 72.483 5100 72.483 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260408 0 207.23 207.86 202.99 206.9 5166400 206.9 down down correct
SPXN.US ProShares S&P 500 ex 20260408 0 73.415 73.83 73.415 73.68 2000 73.68 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260408 0 35.88 36.75 35.77 35.98 14537600 35.98 up up correct
SPXT.US ProShares S&P 500 ex 20260408 0 104.39 104.637 103.89 104.48 25359 104.48 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260408 0 50.33 51.54 50.14 50.43 10106200 50.43 up up correct
SPXV.US ProShares S&P 500 ex 20260408 0 73.95 73.95 73.928 73.928 400 73.928 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260408 0 676.39 677.08 671.46 676.01 93606100 676.01 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260408 0 40.96 41.08 40.852 41.057 19700 41.057 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260408 0 45.565 45.94 45.5 45.93 1930900 45.93 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260408 0 104.01 104.14 102.44 103.19 5601000 103.19 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260408 0 57.56 57.93 57.52 57.93 4019100 57.93 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260408 0 55.38 55.38 54.89 55.2192 239871 55.2192 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260408 0 40.25 40.3005 40.07 40.28 5338770 40.0585 up up correct
SRS.US ProShares Trust 20260408 0 44.05 44.57 44.05 44.17 17900 44.17 up up correct
SRTY.US ProShares Trust 20260408 0 33.7 35.05 33.38 34.15 2915700 34.15 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260408 0 33.07 33.18 32.8209 33.1744 62704 33.1744 up up correct
SSG.US ProShares UltraShort Semiconductors 20260408 0 24.63 25.82 24.4201 24.95 266688 24.95 up up correct
SSO.US ProShares Ultra S&P500 20260408 0 56.02 56.14 55.23 55.94 4265200 55.94 down down correct
SSPY.US Syntax ETF Trust 20260408 0 90.878 90.878 90.878 90.878 100 90.878
STIP.US iShares 0 20260408 0 103.34 103.36 103.27 103.34 1453288 102.7783
STNC.US Stance Equity ESG Large Cap Core ETF 20260408 0 35.289 35.289 35.289 35.289 100 35.289
STPZ.US PIMCO 1 20260408 0 54.08 54.13 54.08 54.13 37940 53.7132 up up correct
SUB.US iShares Short 20260408 0 106.54 106.68 106.48 106.55 512190 106.3191 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260408 0 137.7 137.72 136.92 137.4 38100 137.4 down down correct
SVOL.US Simplify Volatility Premium ETF 20260408 0 15.85 15.86 15.58 15.74 455100 15.4652 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260408 0 31.86 31.86 31.6288 31.714 9092 31.714 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260408 0 30.85 30.85 30.723 30.723 1400 30.723 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260408 0 11.54 11.54 11.24 11.24 1100 11.24 down down correct
SZNE.US Pacer Funds Trust 20260408 0 36.99 37.15 36.99 37.15 1200 37.15 up up correct
TAAG.US Trend Aggregation Growth ETF 20260408 0 0.0082 0.0082 0.0082 0.0082 200 0.0082
TAGG.US TagLikeMe Corp 20260408 0 42.87 42.88 42.75 42.76 70643 42.6013 down down correct
TAGS.US Teucrium Commodity Trust 20260408 0 24.2 24.35 24.12 24.21 32804 24.21 up up correct
TAN.US Invesco Exchange 20260408 0 55.48 55.92 54.92 55.48 931308 55.48
TAXF.US American Century Diversified Municipal Bond ETF 20260408 0 50.36 50.4392 50.2601 50.3 32428 50.3 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260408 0 24 24.18 24 24.13 135700 24.13 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260408 0 34.33 34.86 34.26 34.69 575600 34.69 up up correct
TBUX.US T. Rowe Price Exchange 20260408 0 49.85 49.85 49.79 49.82 205700 49.6429 down down correct
TBX.US ProShares Trust 20260408 0 27.93 28.03 27.93 27.99 9600 27.99 up up correct
TCHP.US T. Rowe Price Exchange 20260408 0 46.44 46.44 45.82 46.04 211300 46.04 down down correct
TDSA.US Exchange Listed Funds Trust 20260408 0 0.48 0.4865 0.469 0.473 7676059 0.473 down down correct
TDSB.US Exchange Listed Funds Trust 20260408 0 24.58 24.585 24.57 24.585 2600 24.585 up up correct
TDSC.US Exchange Listed Funds Trust 20260408 0 26.28 26.402 26.28 26.402 7700 26.402 up up correct
TDTF.US FlexShares iBoxx 5 20260408 0 24.16 24.16 24.125 24.14 167792 23.9989 down up incorrect
TDTT.US FlexShares Trust 20260408 0 24.23 24.26 24.23 24.25 213821 24.113 up down incorrect
TDVG.US T. Rowe Price Exchange 20260408 0 45.78 46.07 45.755 46.06 63100 46.06 up down incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260408 0 58.45 58.48 57.7 57.95 12803 57.95 down up incorrect
TECL.US Direxion Shares ETF Trust 20260408 0 106.96 107.9 102.15 104.08 1518800 104.08 down up incorrect
TECS.US Direxion Shares ETF Trust 20260408 0 16.39 17.34 16.21 16.94 2654300 16.94 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260408 0 46.14 46.45 46.14 46.45 5300 46.45 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260408 0 45.59 45.695 45.48 45.48 393254 45.3457 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260408 0 50.51 50.52 50.51 50.52 1733000 50.3663 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260408 0 42.74 42.74 42.24 42.38 8500 42.38 down down correct
THD.US iShares MSCI Thailand ETF 20260408 0 70.52 71.1 70.15 71.1 267300 71.1 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260408 0 63.05 63.32 61.89 62.048 20500 62.048 down down correct
TINT.US ProShares Trust 20260408 0 37.874 37.874 37.874 37.874 100 37.874
TINY.US ProShares Trust 20260408 0 66.48 67.448 66.48 67.448 4100 67.448 up up correct
TIP.US iShares TIPS Bond ETF 20260408 0 111.07 111.08 110.8 110.91 2723900 110.3524 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260408 0 19.2 19.2 19.16 19.17 230421 19.0651 down down correct
TIPZ.US PIMCO ETF Trust 20260408 0 53.28 53.29 53.1879 53.21 43471 52.7031 down down correct
TLH.US iShares Trust 20260408 0 101.4 101.44 100.805 100.94 869770 100.5767 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260408 0 99.26 99.26 98.5 98.82 8800 98.82 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260408 0 71.47 71.47 70.55 70.81 4900 70.81 down down correct
TMF.US Direxion Shares ETF Trust 20260408 0 37.23 37.25 36.44 36.67 3290500 36.67 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260408 0 36.14 36.97 36.14 36.73 909700 36.73 up up correct
TNA.US Direxion Shares ETF Trust 20260408 0 51.46 51.87 49.78 50.88 11788200 50.88 down down correct
TOK.US iShares MSCI Kokusai ETF 20260408 0 137.52 138.75 137.52 138.75 800 138.75 up up correct
TOLZ.US ProShares Trust 20260408 0 61.32 61.4 60.885 61.3936 13256 61.3936 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260408 0 39.87 39.87 39.75 39.76 1028827 39.5932 down down correct
TOTR.US T. Rowe Price Exchange 20260408 0 40.44 40.451 40.37 40.43 3700 40.2619 down down correct
TPAY.US Managed Portfolio Series 20260408 0 49.2 49.27 49.2 49.27 400 49.27 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260408 0 41.54 42.01 41.54 42.01 23800 41.915 up up correct
TPIF.US Timothy Plan International ETF 20260408 0 37.76 37.76 37.405 37.62 36400 37.383 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260408 0 32.86 33.855 31.8 31.97 36039 31.97 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260408 0 44.39 44.55 44.119 44.45 81800 44.402 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260408 0 41.57 42.39 41.28 42.325 156727 42.325 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260408 0 34.078 34.078 34.078 34.078 200 34.078
TSPA.US T. Rowe Price US Equity Research ETF 20260408 0 42.68 42.755 42.415 42.7 296200 42.7 up up correct
TTT.US ProShares Trust 20260408 0 64.97 66.26 64.97 66 7600 66 up up correct
TWM.US ProShares UltraShort Russell2000 20260408 0 27.83 28.54 27.65 28.1 923900 28.1 up down incorrect
TYD.US Direxion Daily 7 20260408 0 24.86 24.91 24.65 24.72 13200 24.72 down up incorrect
TYO.US Direxion Daily 7 20260408 0 13.452 13.54 13.4399 13.51 14201 13.51 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260408 0 5.96 6.2 5.9 6.05 105482500 6.05 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260408 0 23.48 23.68 22.82 23.07 24400 23.07 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260408 0 39.71 39.92 38.83 39.02 14200 39.02 down up incorrect
UBT.US ProShares Trust 20260408 0 16.68 16.68 16.46 16.56 77008 16.56 down up incorrect
UCC.US ProShares Trust 20260408 0 44.22 44.22 43.53 43.82 724 43.82 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260408 0 32.43 33.03 32.43 32.953 800 32.953 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260408 0 36.59 40.5 36.4 39.83 12498300 39.83 up up correct
UCON.US First Trust Exchange 20260408 0 24.99 25.01 24.912 24.94 391520 24.8506 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260408 0 18.24 18.26 18.16 18.2 180600 18.2 down down correct
UDOW.US ProShares Trust 20260408 0 55.23 55.65 54.13 55.27 4222600 55.27 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260408 0 59.57 59.63 59.33 59.517 4400 59.517 down down correct
UGA.US United States Gasoline Fund LP 20260408 0 94.39 98.02 94.3 97.4 78300 97.4 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260408 0 18.045 18.75 18.045 18.75 79946 18.75 up down incorrect
UGL.US ProShares Trust II 20260408 0 64.1 64.22 61.58 62.47 3109100 62.47 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260408 0 47.3 47.31 47.15 47.2045 259547 47.0252 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260408 0 72.06 72.06 71.43 71.788 3800 71.396 down up incorrect
UJB.US ProShares Ultra High Yield 20260408 0 78.34 78.34 78.34 78.34 400 78.34
ULE.US ProShares Trust II 20260408 0 12.95 13 12.87 12.9 6700 12.9 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260408 0 40.43 40.44 40.2 40.41 599169 40.2771 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260408 0 99.073 99.073 99.073 99.073 100 98.899
UMDD.US ProShares UltraPro MidCap400 20260408 0 30.01 30.165 29.451 29.61 12302 29.61 down down correct
UMI.US USCF Midstream Energy Income Fund 20260408 0 57.25 58.09 56.36 57.99 37300 57.9583 up up correct
UNG.US United States Natural Gas Fund LP 20260408 0 11.1 11.24 10.97 11.08 10611700 11.08 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260408 0 6.63 6.695 6.61 6.69 222230 6.69 up up correct
UPRO.US ProShares UltraPro S&P500 20260408 0 108.69 109.04 106.48 108.46 3757400 108.46 down down correct
UPV.US ProShares Ultra FTSE Europe 20260408 0 95 95.1 94.47 94.71 1400 94.71 down down correct
UPW.US ProShares Ultra Utilities 20260408 0 25.01 25.72 24.9 25.72 26182 25.72 up up correct
URA.US Global X Funds 20260408 0 52 52.8 50.57 51.4 3685900 51.4 down down correct
URE.US ProShares Ultra Real Estate 20260408 0 63.88 64.3 63.88 64.3 1200 64.3 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260408 0 65.8 66.7 63.84 64.74 1071100 64.74 down down correct
URTH.US iShares MSCI World ETF 20260408 0 188.11 188.54 186.69 187.66 628296 187.66 down down correct
URTY.US ProShares Trust 20260408 0 60.1 60.6 58.11 59.43 1055500 59.43 down down correct
USAI.US Pacer American Energy Independence ETF 20260408 0 45.72 46.33 44.98 46.2722 22198 46.1067 up up correct
USCI.US United States Commodity Index Funds Trust 20260408 0 93.89 95.04 93.75 94.98 15500 94.98 up up correct
USD.US ProShares Ultra Semiconductors 20260408 0 57.48 58.04 55.34 57 1419938 57 down down correct
USDU.US WisdomTree Trust 20260408 0 25.99 26.1 25.81 26.06 1225100 26.06 up up correct
USFR.US WisdomTree Trust 20260408 0 50.37 50.38 50.37 50.38 5751959 50.2236 up up correct
USL.US United States 12 Month Oil Fund LP 20260408 0 46.31 49.07 46.31 48.57 325800 48.57 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260408 0 40.61 41.464 40.6 41.464 500 41.464 up up correct
USO.US United States Oil Fund LP 20260408 0 119.06 125.23 118.06 124.58 52449300 124.58 up up correct
USRT.US iShares Core U.S. REIT ETF 20260408 0 61.29 61.53 61.1 61.41 415700 61.41 up up correct
USSG.US DBX ETF Trust 20260408 0 61.93 62.09 61.73 61.897 6200 61.897 down down correct
UST.US ProShares Ultra 7 20260408 0 43.48 43.48 43.18 43.25 4300 43.25 down down correct
USTB.US VictoryShares USAA Core Short 20260408 0 50.75 50.75 50.6801 50.71 121894 50.509 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260408 0 98.51 98.91 98.26 98.663 39200 98.456 up up correct
UTES.US ETFis Series Trust I 20260408 0 82.14 82.14 81.44 82 107103 82 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260408 0 50.04 51.6 49.08 51.54 114825 51.54 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20260408 0 27.45 27.61 27.45 27.53 5403000 27.53 up down incorrect
UWM.US ProShares Ultra Russell2000 20260408 0 51.85 52.07 50.63 51.38 539200 51.38 down up incorrect
UXI.US ProShares Ultra Industrials 20260408 0 54.7 54.805 54.39 54.7539 3788 54.7539 up down incorrect
UYG.US ProShares Ultra Financials 20260408 0 78.22 79.24 78.17 78.73 22000 78.73 up up correct
UYM.US ProShares Ultra Basic Materials 20260408 0 30.54 31.32 30.36 31.3 16300 31.3 up up correct
VALQ.US American Century ETF Trust 20260408 0 65.53 65.78 65.502 65.76 4854 65.76 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260408 0 232.37 234.68 230.73 234.66 162600 234.66 up up correct
VB.US Vanguard Small 20260408 0 273.3 274.81 271.4 273.1 595700 273.1 down down correct
VBK.US Vanguard Small 20260408 0 319.48 321.09 315.47 317.22 285600 317.22 down up incorrect
VBND.US ETF Series Solutions 20260408 0 43.84 44.08 43.68 43.7 27888 43.5328 down up incorrect
VBR.US Vanguard Small 20260408 0 224.64 226.22 223.99 225.36 348800 225.36 up down incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260408 0 13.01 13.01 12.28 12.39 14072 12.39 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260408 0 29.06 29.74 28.63 28.944 1700 28.944 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260408 0 371.27 372.35 365.25 366.73 73700 366.73 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260408 0 223.97 227.68 223.4 227.68 183500 227.68 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260408 0 161.01 165.07 159.5 164.78 1730700 164.78 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260408 0 68.09 68.09 67.3 67.82 12954500 67.82 down down correct
VEGA.US AdvisorShares Trust 20260408 0 49.73 49.75 49.54 49.69 8547 49.69 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260408 0 46.07 46.83 45.6 46.82 57031 46.82 up up correct
VEGN.US US Vegan Climate ETF 20260408 0 60.34 60.37 59.824 59.975 3000 59.975 down down correct
VEU.US Vanguard FTSE All 20260408 0 79.51 79.61 78.66 79.21 2844300 79.21 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260408 0 125.13 126.2 124.98 125.53 944500 125.53 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260408 0 87.03 87.19 86.11 86.74 6012400 86.74 down down correct
VGT.US Vanguard World Fund 20260408 0 747.13 749.54 734.65 739.1 5088472 92.3875 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260408 0 276.59 278.23 275.13 278.2 134300 278.2 up up correct
VIDI.US ETF Series Solutions 20260408 0 37.74 37.74 37.36 37.68 33500 37.68 down down correct
VIG.US Vanguard Specialized Funds 20260408 0 220.56 222.01 220.44 221.94 1007600 221.94 up up correct
VIOG.US Vanguard S&P Small 20260408 0 131.25 132.16 131.1 131.46 10900 131.46 up up correct
VIOO.US Vanguard Admiral Funds 20260408 0 120.05 120.75 119.54 120.03 136000 120.03 down down correct
VIOV.US Vanguard S&P Small 20260408 0 105.28 105.68 104.67 105.08 46106 105.08 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260408 0 328.19 331.5 327.34 329.69 65200 329.69 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260408 0 223.38 223.38 221.255 222.6016 23893 222.6016 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260408 0 48.96 48.96 48.9301 48.95 726878 48.7628 down down correct
VNQ.US Vanguard Specialized Funds 20260408 0 91.9 92.22 91.54 92.12 5049600 92.12 up up correct
VNSE.US Natixis ETF Trust II 20260408 0 38.005 38.005 38.005 38.005 100 38.005
VO.US Vanguard Mid 20260408 0 297.65 298.85 296.5 298.45 2789532 74.6125 up up correct
VOE.US Vanguard Mid 20260408 0 187.95 189.59 187.93 189.59 322200 189.59 up up correct
VOO.US Vanguard S&P 500 ETF 20260408 0 621.8 622.49 617.3 621.34 9805100 621.34 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260408 0 432.8409 433.9509 426.7609 429.6109 2261803 71.6018 down down correct
VOOV.US Vanguard Admiral Funds 20260408 0 207.49 208.81 207.41 208.81 72800 208.81 up up correct
VOT.US Vanguard Mid 20260408 0 272 273.72 269.85 271.07 173400 271.07 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260408 0 188.6 189.5 186.19 187.69 228200 187.69 down down correct
VPC.US ETFis Series Trust I 20260408 0 15.5 15.6 15.36 15.46 17200 15.46 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260408 0 105.11 105.51 103.94 104.92 779400 104.92 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260408 0 200.39 202.09 198.84 202.09 170500 202.09 up up correct
VRAI.US Virtus Real Asset Income ETF 20260408 0 27.06 27.27 27.06 27.27 900 27.27 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260408 0 24.26 24.32 24.25 24.31 344162 24.2191 up up correct
VSLU.US ETF Opportunities Trust 20260408 0 43.31 43.38 42.83 42.83 43000 42.83 down down correct
VSS.US Vanguard FTSE All 20260408 0 154.75 154.75 152.26 153.52 252800 153.52 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260408 0 144.71 145.29 143.73 144.58 6111500 144.58 down down correct
VTEB.US Vanguard Tax 20260408 0 50.32 50.3574 50.12 50.13 10769780 49.9882 down down correct
VTI.US Vanguard Index Funds 20260408 0 334.19 334.4799 331.58 333.7 5384335 333.7 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260408 0 200.35 202.05 199.97 201.98 2777000 201.98 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260408 0 461.04 462.05 454.68 456.9 7975112 76.1502 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260408 0 65.6 65.88 65.21 65.33 21600 65.33 down down correct
VV.US Vanguard Large 20260408 0 311 311.37 308.59 310.52 259700 310.52 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260408 0 56.82 56.93 56.16 56.5 13739000 56.5 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260408 0 216.14 216.75 213.76 214.79 299000 214.79 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260408 0 150.97 152.11 150.79 152.09 1185100 152.09 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260408 0 39 39.46 37.46 37.93 77900 37.93 down down correct
WBIF.US Absolute Shares Trust 20260408 0 32.34 32.4 32.331 32.331 1000 32.331 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260408 0 24.12 24.12 23.99 24.0893 2004 24.0846 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260408 0 35.15 35.25 35.12 35.12 800 35.12 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260408 0 33.65 33.83 33.645 33.825 2600 33.825 up up correct
WDIV.US SPDR Index Shares Funds 20260408 0 79.31 79.31 78.88 79.25 25200 79.25 down down correct
WEAT.US Teucrium Wheat 20260408 0 22.2 22.44 22.13 22.25 1158900 22.25 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260408 0 20.42 20.6 19.44 19.65 500000 19.65 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260408 0 23.55 25.02 23.42 24.76 60800 24.76 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260408 0 40.45 40.5 40.16 40.38 33883 40.0733 down up incorrect
WLTH.US WLTH 20260408 0 9.97 10.1 9.765 10.03 1342500 10.03 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260408 0 40.72 40.72 40.62 40.63 900 40.63 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260408 0 40.02 40.24 40.02 40.17 18000 40.17 up up correct
WWJD.US Inspire International ESG ETF 20260408 0 38.94 39.04 38.615 38.76 66000 38.76 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260408 0 270.61 274.5 269.86 271.69 173300 271.69 up up correct
XBI.US SPDR S&P Biotech ETF 20260408 0 132.42 133.27 129.79 130.65 7511800 130.65 down down correct
XCEM.US Columbia EM Core ex 20260408 0 44.35 44.35 43.61 43.96 233600 43.96 down down correct
XCLR.US Global X S&P 500® Collar 95 20260408 0 26.13 26.145 26.13 26.145 200 26.145 up up correct
XDIV.US Metaurus Equity Component Trust 20260408 0 27.59 27.59 27.37 27.54 11500 27.54 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260408 0 114.14 118.26 113.25 118.19 123800 118.19 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260408 0 101.34 103.66 101.16 102.38 3531700 102.38 up up correct
XHE.US SPDR Series Trust 20260408 0 80.73 80.73 79.61 79.97 8000 79.97 down down correct
XHS.US SPDR Series Trust 20260408 0 105.67 105.77 104.89 105.16 4800 105.16 down down correct
XITK.US SPDR Series Trust 20260408 0 157.15 157.15 152.615 152.615 1400 152.615 down down correct
XLB.US Materials Select Sector SPDR Fund 20260408 0 51.08 51.78 50.77 51.75 14354000 51.75 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260408 0 114.26 114.485 113.21 113.81 4579400 113.81 down down correct
XLE.US The Select Sector SPDR Trust 20260408 0 56.68 58.19 56.18 58.05 88023628 58.05 up up correct
XLF.US Financial Select Sector SPDR Fund 20260408 0 51.19 51.48 50.96 51.2 48175400 51.2 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260408 0 56.72 56.82 56.11 56.41 2536200 56.41 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260408 0 169.6 171.06 169.11 170.44 12808600 170.44 up up correct
XLK.US Technology Select Sector SPDR Fund 20260408 0 143.13 143.56 140.74 141.69 13359000 141.69 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260408 0 81.25 82.8 80.97 82.78 12645900 82.78 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260408 0 42.31 42.515 42.12 42.44 5836500 42.44 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260408 0 60.01 60.13 59.345 60.095 104400 60.095 up up correct
XLU.US The Select Sector SPDR Trust 20260408 0 46.29 46.78 45.98 46.78 18879700 46.78 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260408 0 148.2 149.7 147.5 149.67 8130700 149.67 up down incorrect
XLY.US The Select Sector SPDR Trust 20260408 0 112.25 112.61 110.275 110.82 14442412 110.82 down up incorrect
XME.US SPDR Series Trust 20260408 0 113.88 115.22 111.46 113.35 2919300 113.35 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260408 0 106.96 107.46 106.42 106.91 198000 106.91 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260408 0 64.89 65.14 64.89 65.03 37700 65.03 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260408 0 153.44 154.41 151.88 153.77 569900 153.77 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260408 0 67.24 67.64 67.17 67.42 17000 67.42 up up correct
XNTK.US SPDR NYSE Technology ETF 20260408 0 276.55 276.8 271.46 273.58 137000 273.58 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260408 0 166.42 172.27 164.68 171.69 6721900 171.69 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260408 0 57.02 57.02 55.8098 55.8098 2059 55.8098 down down correct
XPH.US SPDR Series Trust 20260408 0 56.03 56.03 55.34 55.56 35400 55.56 down down correct
XPND.US First Trust Exchange 20260408 0 34.68 34.68 34.554 34.554 700 34.554 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20260408 0 22.87 22.99 22.73 22.8653 4313 22.8653 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260408 0 17.1 17.14 17.08 17.11 9400 16.925 up down incorrect
XRT.US SPDR S&P Retail ETF 20260408 0 83.51 84.23 82.65 83.09 5682600 83.09 down up incorrect
XSD.US SPDR Series Trust 20260408 0 359.41 361.74 352.6 359.35 45300 359.35 down up incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260408 0 48.74 49.12 48.74 49.04 21100 49.04 up down incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260408 0 81.07 81.59 80.5 81.35 346100 81.35 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260408 0 42.91 43 42.31 42.73 183969 42.73 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260408 0 62.69 63.3 62.63 62.93 22500 62.93 up up correct
XSW.US SPDR S&P Software & Services ETF 20260408 0 149.71 150.87 143.94 144.29 50800 144.29 down down correct
XTL.US SPDR Series Trust 20260408 0 208.38 208.52 203.85 206.96 189700 206.96 down down correct
XTN.US SPDR S&P Transportation ETF 20260408 0 102.62 104.04 101.04 101.75 162600 101.75 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260408 0 23.17 23.17 23.17 23.17 100 23.17
XYLD.US Global X Funds 20260408 0 39.9 39.9 39.76 39.83 1539400 39.4819 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260408 0 27.06 27.15 26.97 27.11 20800 26.994 up up correct
YANG.US Direxion Shares ETF Trust 20260408 0 27.6 28.4 27.32 27.99 2490700 27.99 up up correct
YCL.US ProShares Ultra Yen 20260408 0 18.47 18.5 18.32 18.36 68457 18.36 down down correct
YCS.US ProShares UltraShort Yen 20260408 0 52.72 53.49 52.72 53.08 277000 53.08 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260408 0 34.4 34.7 33.53 33.96 3834800 33.96 down down correct
YLD.US Principal Exchange 20260408 0 19.03 19.03 18.94 19 184920 18.8866 down down correct
YOLO.US AdvisorShares Trust 20260408 0 2.66 2.94 2.6 2.72 14300 2.72 up up correct
YXI.US ProShares Short FTSE China 50 20260408 0 21.28 21.69 20.97 21.69 11400 21.69 up up correct
YYY.US Amplify ETF Trust 20260408 0 11.2 11.29 11.16 11.23 768789 11.1131 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260408 0 21.67 21.67 21.561 21.606 5500 21.606 down down correct
ZIG.US ETF Series Solutions 20260408 0 39.35 39.739 39.35 39.739 2100 39.739 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260408 0 64.31 64.34 63.62 63.86 429400 63.86 down down correct
ZSL.US ProShares Trust II 20260408 0 21.1 23.39 20.95 22.75 8638800 22.75 up up correct

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