CollectAI

close-nyse_etfs

2026/04/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260410 0 24.98 24.99 24.88 24.935 5600 24.8338 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260410 0 47.11 47.28 46.83 46.95 1390900 46.95 down down correct
ABEQ.US Absolute Core Strategy ETF 20260410 0 38.23 38.23 38.16 38.16 12200 38.16 down down correct
ACES.US ALPS Clean Energy ETF 20260410 0 34.05 34.51 33.89 33.97 83208 33.97 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260410 0 41.769 41.77 41.603 41.603 2300 41.603 down down correct
ACVF.US ETF Opportunities Trust 20260410 0 49.48 49.49 49.31 49.35 3700 49.35 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260410 0 18.05 18.09 18.04 18.051 3300 18.051 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260410 0 27.75 27.87 27.5731 27.7454 22201 27.7454 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260410 0 40.4 40.434 40.22 40.24 84100 40.24 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260410 0 37.69 37.69 37.282 37.296 11000 37.296 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260410 0 34.81 34.81 34.51 34.56 5900 34.56 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260410 0 99.46 99.4861 99.3 99.32 4512201 98.9893 down down correct
AGGY.US WisdomTree Trust 20260410 0 43.73 43.75 43.6573 43.68 68098 43.5207 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260410 0 28.55 29.01 28.24 28.25 70500 28.25 down down correct
AGQ.US ProShares Trust II 20260410 0 122.2 123.71 120.16 122.21 2328100 122.21 up up correct
AGZ.US iShares Agency Bond ETF 20260410 0 109.72 109.72 109.49 109.62 18211 109.307 down down correct
AHYB.US American Century ETF Trust 20260410 0 46.31 46.31 46.235 46.235 2100 46.235 down down correct
AIEQ.US AI Powered Equity ETF 20260410 0 45.2 45.34 45.13 45.136 2400 45.136 down down correct
ALTL.US Pacer Funds Trust 20260410 0 44.71 44.71 44.5107 44.5107 1579 44.5107 down down correct
AMAX.US Starboard Investment Trust 20260410 0 7.91 7.91 7.85 7.88 29500 7.8032 down down correct
AMLP.US ALPS ETF Trust 20260410 0 52.33 52.67 52.22 52.3 689700 52.3 down down correct
AMOM.US QRAFT AI 20260410 0 51.9 51.9 51.57 51.57 2800 51.57 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260410 0 21.7 21.718 21.7 21.718 500 21.718 up down incorrect
AMZA.US InfraCap MLP ETF 20260410 0 45.43 45.89 45.28 45.47 26998 45.1206 up down incorrect
ANEW.US ProShares Trust 20260410 0 46.568 46.568 46.568 46.568 100 46.568
AOA.US iShares Trust 20260410 0 91.97 91.97 91.42 91.59 152600 91.59 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260410 0 40.59 40.59 40.43 40.47 249400 40.47 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260410 0 48.29 48.29 48.05 48.1 118600 48.1 down down correct
AOR.US iShares Trust 20260410 0 66.23 66.26 65.94 66.01 234800 66.01 down down correct
ARB.US AltShares Trust 20260410 0 29.43 29.446 29.4 29.4 7000 29.4 down down correct
ARGT.US Global X Funds 20260410 0 94.24 95 93.66 94.23 280200 94.23 down down correct
ARKF.US ARK ETF Trust 20260410 0 38.52 38.88 37.94 38.39 194400 38.39 down down correct
ARKK.US ARK ETF Trust 20260410 0 69.44 69.818 68.74 69.29 6316886 69.29 down down correct
ARKW.US ARK Next Generation Internet ETF 20260410 0 123.47 123.88 121.7401 123.44 62031 123.44 down down correct
ASEA.US Global X Funds 20260410 0 19.92 19.95 19.76 19.81 41923 19.81 down down correct
ASHR.US DBX ETF Trust 20260410 0 33.86 33.91 33.74 33.81 3769700 33.81 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260410 0 42.32 42.41 42.2 42.21 4000 42.21 down up incorrect
ATFV.US Alger 35 ETF 20260410 0 33.86 34.12 33.68 34.07 48300 34.07 up down incorrect
AUSF.US Global X Funds 20260410 0 49.35 49.35 48.74 48.88 46800 48.88 down up incorrect
AVDE.US American Century ETF Trust 20260410 0 89.76 89.885 89.14 89.45 675400 89.45 down up incorrect
AVDV.US American Century ETF Trust 20260410 0 105.75 106.01 105.02 105.53 622300 105.53 down up incorrect
AVEM.US American Century ETF Trust 20260410 0 86.25 86.46 85.75 85.96 1295000 85.96 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260410 0 63.56 63.73 63.26 63.39 64000 63.39 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260410 0 41.67 41.685 41.59 41.595 185600 41.595 down down correct
AVIV.US Avantis International Large Cap 20260410 0 78.58 78.77 78.24 78.49 50400 78.49 down down correct
AVLV.US American Century ETF Trust 20260410 0 84.17 84.17 83.49 83.57 549000 83.57 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260410 0 46.155 46.18 46.08 46.105 10900 46.105 down down correct
AVRE.US AVRE 20260410 0 46.35 46.44 46.21 46.37 25500 46.37 up up correct
AVSF.US American Century ETF Trust 20260410 0 46.76 46.78 46.71 46.71 41500 46.71 down down correct
AVUS.US American Century ETF Trust 20260410 0 116.61 116.635 116.02 116.11 272700 116.11 down down correct
AVUV.US American Century ETF Trust 20260410 0 115.5 115.515 114.531 114.73 897400 114.73 down down correct
AWAY.US ETFMG Travel Tech ETF 20260410 0 16.595 16.595 16.45 16.567 2300 16.567 down down correct
BAB.US Invesco Exchange 20260410 0 27.01 27.01 26.91 26.97 75284 26.8795 down down correct
BAR.US GraniteShares Gold Trust 20260410 0 47.04 47.2 46.77 46.89 188329 46.89 down down correct
BATT.US Amplify ETF Trust 20260410 0 15.8 16.06 15.789 15.93 55800 15.93 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260410 0 44.76 44.76 43.235 43.4 17178 43.4 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260410 0 114.24 114.27 113.72 113.785 23100 113.785 down down correct
BBP.US ETFis Series Trust I 20260410 0 84.83 84.83 84.12 84.27 2800 84.27 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260410 0 79.19 79.26 78.76 78.831 3900 78.831 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260410 0 35.71 35.9 35.67 35.74 38930 35.74 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260410 0 23.78 23.87 23.65 23.7 912400 23.7 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260410 0 22.66 22.66 20.627 20.664 5100 19.6329 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260410 0 15.5 15.5 15.15 15.2202 2330 14.7672 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260410 0 10.57 10.75 10.57 10.7 22909 10.7 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260410 0 32.39 32.458 32.39 32.458 200 32.458 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260410 0 53.8 53.97 51.58 52.37 72500 52.37 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260410 0 18.41 18.51 18.2 18.23 5900 18.23 down down correct
BFOR.US Barron's 400 ETF 20260410 0 87.21 87.21 86.04 86.45 6300 86.45 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260410 0 50.42 50.48 50.2 50.2 71585 50.2 down up incorrect
BIGY.US ETF Series Solutions 20260410 0 49.735 49.74 49.535 49.56 5400 49.56 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260410 0 91.49 91.5 91.49 91.49 10595200 91.2205
BILS.US SPDR Series Trust 20260410 0 99.26 99.27 99.26 99.26 494200 98.9695
BITO.US ProShares Bitcoin Strategy ETF 20260410 0 9.93 10.08 9.87 10.06 80914500 10.045 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20260410 0 21.28 21.61 21.1 21.26 63200 21.26 down up incorrect
BIV.US Vanguard Intermediate 20260410 0 77.28 77.31 77.1523 77.16 2679313 76.886 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260410 0 12.32 12.43 12.27 12.36 3251400 12.36 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260410 0 42.18 42.19 42.105 42.14 60900 41.9937 down down correct
BKEM.US BNY Mellon ETF Trust 20260410 0 84.63 84.63 84.304 84.304 3200 84.304 down down correct
BKF.US iShares MSCI BRIC ETF 20260410 0 42.25 42.36 42.12 42.2 3700 42.2 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260410 0 47.595 47.64 47.45 47.5 12700 47.2259 down down correct
BKIE.US BNY Mellon International Equity ETF 20260410 0 97.66 97.98 97.223 97.56 13200 97.56 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260410 0 130.37 130.38 129.72 129.93 174300 129.93 down down correct
BKLN.US Invesco Exchange 20260410 0 20.55 20.57 20.48 20.49 19157500 20.3859 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260410 0 113.97 113.97 113.387 113.387 3600 113.387 down down correct
BKSE.US BNY Mellon ETF Trust 20260410 0 120.12 120.12 118.91 118.932 1900 118.932 down down correct
BKUI.US BNY Mellon ETF Trust 20260410 0 49.715 49.72 49.71 49.715 15500 49.5494
BLES.US Northern Lights Fund Trust IV 20260410 0 46.25 46.28 46.02 46.02 10342 46.02 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260410 0 54.18 54.69 53.761 53.98 101500 53.98 down down correct
BLV.US Vanguard Long 20260410 0 69 69.045 68.78 68.91 462930 68.6337 down down correct
BMED.US BlackRock Future Health ETF 20260410 0 29.02 29.02 28.815 28.851 1400 28.851 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260410 0 22.31 22.31 22.19 22.205 24534 22.205 down down correct
BNDD.US BNDD 20260410 0 98.028 98.028 98.028 98.028 100 97.7325
BNKD.US MicroSectors U.S. Big Banks Index 20260410 0 43.4 44.565 43.4 44.565 400 44.565 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260410 0 32.62 32.62 31.26 31.954 29700 31.954 down down correct
BNO.US United States Brent Oil Fund LP 20260410 0 47.85 48.61 47.05 47.25 5224300 47.25 down down correct
BOAT.US SonicShares Global Shipping ETF 20260410 0 41.51 41.51 40.66 40.93 44900 40.93 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260410 0 13.64 13.91 13.48 13.72 8519900 13.72 up up correct
BOND.US PIMCO Active Bond Exchange 20260410 0 92.545 92.64 92.455 92.51 496450 92.1292 down down correct
BOUT.US Innovator ETFs Trust 20260410 0 42.25 42.45 42.25 42.28 700 42.28 up up correct
BRF.US VanEck Vectors ETF Trust 20260410 0 19.68 19.92 19.51 19.73 6000 19.73 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260410 0 126.41 128.92 126.41 128.84 83700 128.84 up up correct
BSV.US Vanguard Short 20260410 0 78.33 78.34 78.26 78.27 3256104 78.0108 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260410 0 13.46 13.46 13.22 13.27 782014 13.27 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260410 0 56.51 56.51 55.68 55.751 4200 55.751 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260410 0 21.85 22.8 21.81 22.43 1508500 22.43 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260410 0 30.07 30.36 29.96 30.14 205700 30.14 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260410 0 22.19 22.23 22.16 22.17 1355314 22.1265 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260410 0 27.18 27.2845 27.16 27.22 37591 27.1755 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260410 0 22.66 22.66 22.605 22.65 47703 22.65 down down correct
BZQ.US ProShares Trust 20260410 0 8.58 8.62 8.44 8.45 34900 8.45 down down correct
CANE.US Teucrium Sugar 20260410 0 9.35 9.41 9.28 9.33 1020206 9.33 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260410 0 31.89 31.89 31.615 31.645 19300 31.645 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260410 0 23.54 23.59 23.535 23.535 4156 23.5086 down down correct
CBSE.US Listed Funds Trust 20260410 0 42.825 43.35 42.825 43.137 2700 43.137 up up correct
CCOR.US Core Alternative ETF 20260410 0 26.04 26.04 26.014 26.014 500 26.014 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260410 0 48.57 48.91 48.29 48.52 375100 48.52 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260410 0 18.48 18.48 18.3 18.396 400 18.137 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260410 0 19.42 19.42 19.32 19.32 13800 19.32 down down correct
CGW.US Invesco Exchange 20260410 0 67.29 67.44 67 67 37100 67 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260410 0 21.83 21.84 21.61 21.7 82200 21.7 down down correct
CHGX.US ETF Series Solutions 20260410 0 27.915 27.915 27.78 27.7885 9960 28.3978 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260410 0 20.34 20.43 20.25 20.27 3400 20.27 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260410 0 2.19 2.23 2.18 2.22 1608200 2.22 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260410 0 24.38 24.42 24.36 24.363 9700 24.363 down up incorrect
CMBS.US iShares Trust 20260410 0 48.82 48.9295 48.705 48.76 28783 48.609 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260410 0 58.58 58.74 58.24 58.35 69157 58.35 down up incorrect
CMF.US iShares Trust 20260410 0 57.32 57.34 57.235 57.25 310745 57.1094 down up incorrect
CNBS.US Amplify ETF Trust 20260410 0 23.37 23.79 22.9 22.919 3400 22.919 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260410 0 94.74 95.16 94.46 94.54 4500 94.54 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260410 0 48.42 48.6 48.295 48.54 33855 48.54 up up correct
COM.US Direxion Shares ETF Trust 20260410 0 33.054 33.15 32.94 32.97 188501 32.97 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260410 0 25.71 25.7799 25.57 25.57 56063 25.57 down down correct
COPX.US Global X Copper Miners ETF 20260410 0 83.18 84.04 82.75 83.52 4014200 83.52 up up correct
CORN.US Teucrium Commodity Trust 20260410 0 17.84 17.86 17.65 17.75 2461400 17.75 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260410 0 97.21 97.26 97.03 97.06 56769 96.6594 down down correct
CPER.US United States Copper Index Fund LP 20260410 0 36.06 36.31 35.86 35.87 900800 35.87 down down correct
CQQQ.US Invesco China Technology ETF 20260410 0 47.83 48.01 47.53 47.63 522400 47.63 down down correct
CRAK.US VanEck Vectors ETF Trust 20260410 0 47.74 47.91 47.05 47.46 151679 47.46 down down correct
CRBN.US iShares Trust 20260410 0 234.14 234.32 232.84 233.18 7062 233.18 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260410 0 12.49 12.845 12.352 12.66 21500 12.66 up up correct
CSD.US Invesco S&P Spin 20260410 0 123.07 123.28 122.54 122.71 6500 122.71 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260410 0 36.16 36.16 35.879 35.879 800 35.879 down down correct
CURE.US Direxion Shares ETF Trust 20260410 0 97.23 97.23 92.3 92.55 28300 92.55 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260410 0 28.99 29.07 28.85 28.95 1100 28.95 down down correct
CVY.US Invesco Zacks Multi 20260410 0 27.79 27.85 27.63 27.63 2800 27.63 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260410 0 96.97 97.17 95.84 96.5 918875 96.3809 down down correct
CWEB.US Direxion Shares ETF Trust 20260410 0 27.57 27.695 27.07 27.14 231300 27.14 down down correct
CWI.US SPDR MSCI ACWI ex 20260410 0 38.7 38.81 38.51 38.6 161200 38.6 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260410 0 66.84 66.84 66.14 66.1566 3510 66.1566 down down correct
CZA.US Invesco Zacks Mid 20260410 0 114.81 115.01 114.74 114.74 400 114.74 down down correct
DAT.US ProShares Big Data Refiners ETF 20260410 0 31.88 32.04 31.875 31.931 600 31.931 up up correct
DBA.US Invesco DB Multi 20260410 0 26.92 26.95 26.84 26.89 561600 26.89 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260410 0 44.71 44.8 44.555 44.6699 15791 44.6699 down down correct
DBB.US Invesco DB Multi 20260410 0 24.28 24.39 24.19 24.27 377900 24.27 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260410 0 28.63 28.78 28.47 28.5 496600 28.5 down down correct
DBE.US Invesco DB Energy Fund 20260410 0 28.55 28.93 28.25 28.31 117900 28.31 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260410 0 51.73 51.76 51.42 51.58 464000 51.58 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260410 0 35.93 36.15 35.93 35.99 3200 35.99 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260410 0 50.96 50.96 50.68 50.68 55900 50.68 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260410 0 58.29 58.29 57.98 58.048 11200 58.048 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260410 0 105.97 106.4 105.71 106.04 11300 106.04 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260410 0 30.3 30.4 30.29 30.33 955300 30.33 up up correct
DBO.US Invesco DB Oil Fund 20260410 0 19.65 20.05 19.58 19.71 663300 19.71 up up correct
DBP.US Invesco DB Precious Metals Fund 20260410 0 112.65 113.1 112.14 112.45 10675 112.45 down up incorrect
DDM.US ProShares Ultra Dow30 20260410 0 56.25 56.29 55.44 55.53 82100 55.53 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260410 0 21.46 21.47 21.41 21.44 5600 21.3604 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260410 0 39.55 39.55 39.47 39.47 400 39.47 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260410 0 38.049 38.049 38.049 38.049 100 38.049
DEM.US WisdomTree Trust 20260410 0 51.25 51.4 51.08 51.18 127900 51.18 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260410 0 37.69 37.69 37.25 37.49 150131 37.4315 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260410 0 61.99 61.99 61.5571 61.5571 7780 61.5571 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260410 0 68.09 68.09 67.68 67.85 3900 67.85 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260410 0 40.71 40.71 40.45 40.49 1583300 40.49 down up incorrect
DFAE.US Dimensional ETF Trust 20260410 0 36.14 36.235 35.94 36.06 477400 36.06 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260410 0 41.04 41.135 40.81 40.95 1223900 40.95 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260410 0 74.73 74.73 74.025 74.14 365200 74.14 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260410 0 65.07 65.07 64.51 64.61 338600 64.61 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260410 0 47.24 47.254 46.98 47.05 451400 47.05 down up incorrect
DFCF.US Dimensional ETF Trust 20260410 0 42.47 42.51 42.414 42.43 660400 42.3018 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260410 0 75.95 75.95 75.32 75.65 3900 75.65 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260410 0 74.19 74.22 70.126 72.47 218600 72.47 down up incorrect
DFIP.US Dimensional ETF Trust 20260410 0 41.98 42.02 41.94 41.99 145500 41.8904 up down incorrect
DFIV.US DFIV 20260410 0 55.27 55.33 54.945 55.12 1081200 55.12 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260410 0 106.07 106.24 105.44 105.69 54200 105.69 down down correct
DFNM.US Dimensional ETF Trust 20260410 0 48.28 48.29 48.23 48.26 203600 48.1633 down down correct
DFSD.US Dimensional ETF Trust 20260410 0 48.03 48.055 47.99 47.99 308400 47.8437 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260410 0 74.31 74.34 73.922 74.06 515400 74.06 down down correct
DGP.US DB Gold Double Long ETN 20260410 0 189.24 194.26 185.46 190.69 261100 190.69 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260410 0 72.36 72.36 71.68 71.77 1500600 71.77 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260410 0 63 63.23 62.74 62.86 42400 62.86 down down correct
DGT.US SPDR Series Trust 20260410 0 177 177 175.849 176.02 11963 176.02 down down correct
DGZ.US DB Gold Short ETN 20260410 0 4.8 4.8599 4.8 4.8599 3341 4.8599 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260410 0 110.74 110.74 109.43 109.58 30014 109.177 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260410 0 482.195 482.4 478.63 479.25 2659020 479.0465 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260410 0 18.26 18.26 18.18 18.21 87933 18.1146 down down correct
DIG.US ProShares Ultra Oil & Gas 20260410 0 57.85 58 56.3 57.33 83800 57.33 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260410 0 87.15 87.35 86.89 87.09 1800 87.09 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260410 0 19.26 19.29 19.18 19.24 266400 19.24 down down correct
DIVO.US Amplify ETF Trust 20260410 0 45.82 45.88 45.46 45.53 782200 45.3486 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260410 0 31.66 31.67 31.581 31.581 3700 31.581 down down correct
DIVZ.US Listed Funds Trust 20260410 0 37.381 37.4 37.17 37.19 40300 37.1339 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260410 0 60.27 60.27 59.35 59.47 26286 59.47 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260410 0 46.97 47.16 46.69 46.73 57800 46.73 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260410 0 92.03 92.07 91.43 91.52 91735 91.4024 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260410 0 86.21 86.29 85.65 85.91 277100 85.91 down down correct
DNL.US WisdomTree Global ex 20260410 0 43.22 43.22 42.92 42.94 22816 42.94 down up incorrect
DOG.US ProShares Short Dow30 20260410 0 23.49 23.67 23.47 23.64 3514700 23.64 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260410 0 71.87 71.96 71.51 71.66 11900 71.66 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260410 0 54.52 54.52 54.07 54.17 131600 54.0765 down up incorrect
DOO.US WisdomTree International Dividend ex 20260410 0 76.41 77.45 75.78 76.21 603400 76.21 down up incorrect
DPST.US Direxion Shares ETF Trust 20260410 0 118 118.1 113.14 114.01 502765 114.01 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260410 0 4.85 4.93 4.734 4.77 26706800 4.77 down down correct
DRN.US Direxion Shares ETF Trust 20260410 0 9.88 9.96 9.72 9.85 1393200 9.85 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260410 0 21.65 21.9 21.43 21.65 84000 21.65
DSCF.US Discipline Fund ETF 20260410 0 24.69 24.69 24.65 24.6692 3748 24.6692 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260410 0 126.53 126.56 125.94 126.05 87800 126.05 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260410 0 58.32 58.32 57.52 57.59 139895 57.59 down down correct
DSTX.US ETF Series Solutions 20260410 0 33.46 33.51 33.33 33.33 5700 33.33 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260410 0 89.08 89.08 88.44 88.54 24139 88.4174 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260410 0 43.19 43.19 42.52 42.58 3000 42.58 down down correct
DTH.US WisdomTree International High Dividend Fund 20260410 0 56.53 56.76 56.31 56.44 40000 56.44 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260410 0 19.19 19.63 19.04 19.33 71300 19.33 up up correct
DUSL.US Direxion Shares ETF Trust 20260410 0 88.59 88.59 86.42 86.52 15678 86.52 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260410 0 43.46 43.54 42.24 43.04 740800 43.04 down down correct
DVYE.US iShares Inc. 20260410 0 35.37 35.5 35.28 35.38 132000 35.38 up up correct
DWM.US WisdomTree International Equity Fund 20260410 0 73.58 73.71 73.14 73.34 13700 73.34 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260410 0 34.36 34.4274 34.36 34.4274 6550 34.4274 up up correct
DWX.US SPDR S&P International Dividend ETF 20260410 0 47.05 47.07 46.7 46.88 60300 46.88 down down correct
DXD.US ProShares Trust 20260410 0 20.3 20.6 20.3 20.54 1801200 20.54 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260410 0 165.49 165.9 165.1 165.72 167400 165.72 up up correct
DYLD.US Two Roads Shared Trust 20260410 0 22.505 22.505 22.466 22.49 2700 22.4292 down down correct
DYNF.US BlackRock ETF Trust 20260410 0 61.32 61.51 61.18 61.24 2619900 61.24 down down correct
DZZ.US DB Gold Double Short ETN 20260410 0 2.6 2.67 2.6 2.63 9000 2.63 up up correct
EAGG.US iShares Trust 20260410 0 47.64 47.66 47.565 47.59 180803 47.4309 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260410 0 31.58 31.631 31.47 31.51 4800 31.51 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260410 0 36.95 37.16 36.865 36.953 2399 36.953 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260410 0 26.645 26.645 26.61 26.61 800 26.61 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260410 0 53.32 53.32 53.04 53.0928 3407 53.0928 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260410 0 21.2 21.23 21.145 21.19 407691 21.0873 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260410 0 38.25 38.265 37.98 37.98 993 37.98 down down correct
ECNS.US iShares Trust 20260410 0 33.82 33.85 33.68 33.76 6500 33.76 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260410 0 30.56 30.6 30.41 30.49 10300 30.49 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260410 0 67.6 68.17 66.6 67.15 79800 67.15 down down correct
EDIV.US SPDR Index Shares Funds 20260410 0 40.98 41.12 40.87 40.97 108000 40.97 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260410 0 25.88 25.88 25.78 25.86 600 25.86 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260410 0 41.7 41.7 41.27 41.3089 18904 41.3089 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260410 0 64.39 64.47 64.08 64.32 1646800 64.32 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260410 0 23.8 24.23 23.62 24.03 125200 24.03 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260410 0 29.15 29.17 29 29.06 26800 29.06 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260410 0 60.71 60.89 60.37 60.56 20508400 60.56 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260410 0 18.94 18.94 18.83 18.86 3300 18.86 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260410 0 73.11 73.39 73 73.1 10000 73.1 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260410 0 47.33 47.33 47.201 47.201 1200 47.201 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260410 0 60.7 60.7 60.12 60.28 6700 60.28 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260410 0 95.28 95.36 94.22 94.63 7000 94.63 down down correct
EEV.US ProShares Trust 20260410 0 14.67 14.92 14.62 14.79 65800 14.79 up up correct
EFA.US iShares MSCI EAFE ETF 20260410 0 102.63 102.69 101.81 102.18 8670300 102.18 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260410 0 52.87 52.92 52.5 52.66 6391 52.66 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260410 0 66.17 66.17 65.77 65.83 30000 65.83 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260410 0 70.25 71.07 70.1545 70.1545 3106 70.1545 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260410 0 7.79 7.9397 7.79 7.89 6424 7.89 up up correct
EFZ.US ProShares Short MSCI EAFE 20260410 0 11.89 12.03 11.82 11.96 34600 11.96 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260410 0 16.07 16.1 15.99 16 486700 16 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260410 0 116.17 116.69 115.83 115.83 3000 115.0613 down down correct
EIRL.US iShares Trust 20260410 0 72.83 72.83 72.39 72.47 1900 72.47 down down correct
EIS.US iShares MSCI Israel ETF 20260410 0 126.25 126.41 125.01 125.59 360300 125.59 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260410 0 35.02 35.02 34.905 34.97 16600 34.97 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260410 0 30.57 30.57 30.49 30.49 23200 30.49 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260410 0 29.24 29.24 29.04 29.06 11398 28.9151 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260410 0 23.7 23.82 23.7 23.7 44700 23.5885
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260410 0 25.23 25.23 25.16 25.18 77000 25.0617 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20260410 0 25.8 25.84 25.76 25.81 3914105 25.6713 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260410 0 44.15 44.39 44.06 44.1 178200 44.1 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260410 0 34.7 34.76 34.56 34.616 6073 34.616 down down correct
EMNT.US EMNT 20260410 0 98.81 98.81 98.75 98.772 8400 98.4626 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260410 0 33.98 34.08 33.74 33.75 11500 33.75 down down correct
EMTY.US ProShares Trust 20260410 0 11.66 11.8 11.66 11.772 3300 11.772 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260410 0 37.62 37.735 37.3701 37.56 52925 37.56 down down correct
EOCT.US Innovator ETFs Trust 20260410 0 32.99 32.99 32.92 32.986 1800 32.986 down down correct
EPHE.US iShares MSCI Philippines ETF 20260410 0 25.69 25.69 25.43 25.49 120300 25.49 down down correct
EPI.US WisdomTree India Earnings Fund 20260410 0 43 43.19 42.8 42.93 553600 42.93 down down correct
EPOL.US iShares Trust 20260410 0 39.35 39.47 39.14 39.29 278600 39.29 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260410 0 56.39 56.52 56.07 56.22 135300 56.22 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260410 0 71.35 71.36 71.0286 71.1 119468 71.1 down down correct
EPU.US iShares MSCI Peru ETF 20260410 0 86.59 87.19 85.51 85.7 147300 85.7 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260410 0 19.46 19.9699 19.45 19.67 44447 19.67 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260410 0 56.89 56.89 56.5 56.54 99954 56.54 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260410 0 48.93 48.93 48.63 48.69 42082 48.69 down down correct
EQWL.US Invesco Exchange 20260410 0 119.06 119.06 117.88 117.88 59010 117.88 down down correct
ERTH.US Invesco Exchange 20260410 0 48.61 48.89 48.61 48.82 700 48.82 up up correct
ERX.US Direxion Shares ETF Trust 20260410 0 89.54 90.4 87.06 88.82 403400 88.82 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260410 0 11.72 12.04 11.61 11.82 5974800 11.82 up up correct
ESBA.US Empire State Realty OP L.P 20260410 0 5.15 5.17 5.11 5.11 14200 5.11 down down correct
ESGA.US American Century Sustainable Equity ETF 20260410 0 77.19 77.59 77.19 77.29 5502 77.29 up up correct
ESGB.US IndexIQ Active ETF Trust 20260410 0 21.1 21.1 21.05 21.08 27888 20.9847 down down correct
ESGN.US Columbia ETF Trust I 20260410 0 40.53 40.53 40.335 40.408 4873 40.408 down down correct
ESGY.US American Century Sustainable Growth ETF 20260410 0 62.4067 62.4067 62.4067 62.4067 0 62.4067
ETHO.US Etho Climate Leadership U.S. ETF 20260410 0 70 70.02 69.69 69.7454 1144 69.7454 down up incorrect
EUDG.US WisdomTree Trust 20260410 0 38.58 38.58 38.2875 38.359 8324 38.359 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260410 0 17.95 18.02 17.88 18 75600 18 up down incorrect
EUO.US ProShares Trust II 20260410 0 28.81 28.82 27.85 28.7 688200 28.7 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260410 0 44.7 45.28 43.96 44.34 47700 44.34 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260410 0 105 105.04 104.11 104.1701 30041 104.1701 down down correct
EUSB.US iShares Trust 20260410 0 43.61 43.62 43.5401 43.553 16125 43.4117 down down correct
EUSC.US WisdomTree Trust 20260410 0 56.88 56.91 56.4501 56.75 9028 56.75 down down correct
EVNT.US EVNT 20260410 0 11.835 11.9 11.78 11.851 800 11.851 up up correct
EVX.US VanEck Vectors ETF Trust 20260410 0 40.42 40.42 40.06 40.17 3847 40.17 down down correct
EWA.US iShares MSCI Australia ETF 20260410 0 29.97 30.04 29.78 29.84 1631000 29.84 down down correct
EWC.US iShares MSCI Canada ETF 20260410 0 56.77 57 56.65 56.76 1642200 56.76 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260410 0 52.52 52.55 51.65 51.85 123400 51.85 down up incorrect
EWG.US iShares MSCI Germany ETF 20260410 0 41.96 41.96 41.44 41.6 1391200 41.6 down up incorrect
EWH.US iShares Inc. 20260410 0 23.92 23.95 23.8 23.88 4040400 23.88 down up incorrect
EWI.US iShares MSCI Italy ETF 20260410 0 57.35 57.54 57.08 57.28 774100 57.28 down down correct
EWJ.US iShares MSCI Japan ETF 20260410 0 88.18 88.38 87.79 88.13 4469600 88.13 down down correct
EWK.US iShares MSCI Belgium ETF 20260410 0 26.14 26.17 26.03 26.03 63500 26.03 down down correct
EWL.US iShares MSCI Switzerland ETF 20260410 0 61.24 61.39 60.52 60.7 1858800 60.7 down down correct
EWM.US iShares MSCI Malaysia ETF 20260410 0 28.81 28.81 28.62 28.65 299900 28.65 down down correct
EWN.US iShares MSCI Netherlands ETF 20260410 0 62.53 62.77 62.18 62.44 74300 62.44 down down correct
EWO.US iShares MSCI Austria ETF 20260410 0 38.6 38.74 38.37 38.44 109000 38.44 down down correct
EWP.US iShares MSCI Spain ETF 20260410 0 57.69 57.83 57.29 57.44 693000 57.44 down down correct
EWQ.US iShares MSCI France ETF 20260410 0 46.16 46.16 45.71 45.85 148500 45.85 down down correct
EWS.US iShares MSCI Singapore ETF 20260410 0 29.06 29.16 28.91 28.98 3247700 28.98 down down correct
EWT.US iShares MSCI Taiwan ETF 20260410 0 76.94 77.29 76.7 76.94 3337900 76.94
EWU.US iShares MSCI United Kingdom ETF 20260410 0 47.9 47.9 47.56 47.67 860600 47.67 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260410 0 20.54 20.8 20.18 20.4912 29641 20.4912 down down correct
EWW.US iShares MSCI Mexico ETF 20260410 0 79.89 80.56 79.43 79.51 2385500 79.51 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260410 0 69.93 70.06 69.44 69.6 901600 69.6 down down correct
EWY.US iShares MSCI South Korea ETF 20260410 0 138.33 139.48 137.5 138.73 11230800 138.73 up up correct
EWZ.US iShares MSCI Brazil ETF 20260410 0 40.96 41.33 40.91 41.33 42023600 41.33 up down incorrect
EXI.US iShares Global Industrials ETF 20260410 0 194.29 194.29 192.78 193.22 26500 193.22 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260410 0 72.47 72.89 71.95 72.14 69600 72.14 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260410 0 59.18 60.11 58.2 58.31 5300 58.31 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260410 0 70.12 70.12 69.53 69.71 11500 69.71 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260410 0 25.71 25.86 25.67 25.8 44600 25.8 up up correct
FAS.US Direxion Shares ETF Trust 20260410 0 132.25 132.25 127.21 128.33 945200 128.33 down down correct
FAZ.US Direxion Shares ETF Trust 20260410 0 45.36 46.93 45.25 46.55 981770 46.55 up up correct
FBND.US Fidelity Total Bond ETF 20260410 0 45.84 45.86 45.77 45.79 2518754 45.6182 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260410 0 205.4 205.4 201 201.76 28400 201.76 down down correct
FCG.US First Trust Natural Gas ETF 20260410 0 29.78 30.14 29.62 29.97 599500 29.97 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260410 0 71.77 71.89 71.1 71.32 47500 71.32 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260410 0 47.55 47.55 47.35 47.36 14146 47.1691 down up incorrect
FDD.US First Trust Exchange 20260410 0 18.89 18.89 18.66 18.75 139700 18.75 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260410 0 49.24 49.3 49.05 49.1 52472 48.8255 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260410 0 97.29 97.53 96.75 97.19 64700 97.19 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260410 0 50.37 50.37 49.72 49.82 1694300 49.82 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260410 0 66.98 66.98 66.41 66.45 38000 66.45 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260410 0 87.12 87.12 86.1494 86.4596 5584 86.4596 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260410 0 84.94 85.27 84.705 84.804 43700 84.804 down down correct
FDN.US First Trust Exchange 20260410 0 246.37 247 241.73 242.92 441400 242.92 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260410 0 61.12 61.3 60.787 61.03 20500 61.03 down down correct
FDVV.US Fidelity High Dividend ETF 20260410 0 57.46 57.55 57.15 57.23 856800 57.23 down down correct
FEDM.US FEDM 20260410 0 62.1349 62.1349 62.1349 62.1349 4 62.1349
FEIG.US FEIG 20260410 0 41.02 41.02 40.935 40.935 6600 40.7726 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260410 0 31.84 32.07 31.51 31.82 1844200 31.82 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260410 0 54.45 54.47 54 54.17 106100 54.17 down down correct
FEUS.US FEUS 20260410 0 73.09 73.09 72.757 72.757 4900 72.757 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260410 0 66.42 66.44 65.73 65.94 1068700 65.94 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260410 0 21.84 21.95 21.84 21.915 4600 21.915 up up correct
FFND.US Northern Lights Fund Trust II 20260410 0 30.33 30.33 30.17 30.21 14300 30.21 down down correct
FFTY.US Innovator ETFs Trust 20260410 0 35.82 36 35.555 35.67 23800 35.67 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260410 0 32.78 32.8 32.55 32.65 212800 32.65 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260410 0 71.94 71.94 70.62 70.7 103600 70.7 down down correct
FIDI.US Fidelity International High Dividend ETF 20260410 0 28.48 28.5 28.29 28.44 77200 28.44 down down correct
FIDU.US Fidelity Covington Trust 20260410 0 92.42 92.47 91.88 92.07 60600 92.07 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260410 0 7.54 7.81 7.54 7.6 9500 7.6 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260410 0 43.25 43.25 43.11 43.15 58300 43.0011 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260410 0 26.94 27.18 26.92 27.01 54450 27.01 up up correct
FISK.US Empire State Realty OP L.P 20260410 0 5.03 5.03 5.03 5.03 0 5.03
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260410 0 25.82 25.82 25.72 25.75 1534300 25.6679 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260410 0 88.91 89.185 88.59 88.644 7000 88.644 down down correct
FIVA.US Fidelity International Value Factor ETF 20260410 0 36.58 36.7099 36.36 36.55 85740 36.55 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260410 0 74.02 74.25 73.535 73.8 32606 73.8 down down correct
FIW.US First Trust Exchange 20260410 0 107.88 107.88 106.74 106.89 33400 106.89 down down correct
FLAU.US Franklin FTSE Australia ETF 20260410 0 35.27 35.32 35.27 35.296 1000 35.296 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260410 0 32.56 32.56 32.22 32.44 14700 32.44 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260410 0 25.57 25.83 25.55 25.83 343179 25.83 up up correct
FLCA.US Franklin Templeton ETF Trust 20260410 0 50.77 50.96 50.65 50.72 18193 50.72 down down correct
FLCB.US Franklin Templeton ETF Trust 20260410 0 21.52 21.527 21.48 21.5 567800 21.4143 down down correct
FLCH.US Franklin FTSE China ETF 20260410 0 22.96 23.02 22.85 22.9 37500 22.9 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260410 0 21.481 21.49 21.44 21.45 37795 21.3636 down down correct
FLEE.US Franklin FTSE Europe ETF 20260410 0 38.49 38.5 38.21 38.32 3400 38.32 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260410 0 36.54 36.5899 36.311 36.42 27027 36.42 down down correct
FLGR.US Franklin FTSE Germany ETF 20260410 0 33.07 33.14 32.76 32.823 2835 32.823 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260410 0 20.42 20.42 20.375 20.39 66318 20.3138 down down correct
FLIN.US Franklin FTSE India ETF 20260410 0 35.34 35.42 35.145 35.22 184556 35.22 down down correct
FLJH.US Franklin Templeton ETF Trust 20260410 0 42.21 42.35 42.1 42.19 20500 42.19 down down correct
FLJP.US Franklin FTSE Japan ETF 20260410 0 37.79 37.9 37.64 37.82 509085 37.82 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260410 0 44.87 45.14 44.52 44.87 192000 44.87
FLLA.US Franklin FTSE Latin America ETF 20260410 0 30.16 30.38 30.1393 30.32 42420 30.32 up up correct
FLLV.US Franklin Templeton ETF Trust 20260410 0 66.32 66.32 65.4297 65.4297 5198 65.4297 down down correct
FLMB.US Franklin Liberty Federal Tax 20260410 0 23.84 23.9 23.84 23.88 1728 23.8 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260410 0 24.95 24.97 24.925 24.93 492273 24.8413 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260410 0 39.03 39.17 38.76 38.76 4941 38.76 down down correct
FLRG.US Fidelity Covington Trust 20260410 0 38.3 38.3 38.06 38.07 12100 38.07 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260410 0 30.74 30.74 30.73 30.73 486490 30.6249 down down correct
FLRT.US Pacer Funds Trust 20260410 0 46.47 46.4999 46.4202 46.45 171818 46.217 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260410 0 34.18 34.21 34.18 34.21 200 34.21 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260410 0 27.57 27.59 27.33 27.45 104700 27.45 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260410 0 41.985 41.985 41.825 41.981 1995 41.981 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260410 0 50.42 50.43 50.33 50.37 123942 50.1805 down down correct
FLTR.US VanEck Vectors ETF Trust 20260410 0 25.47 25.47 25.44 25.45 734400 25.3573 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260410 0 74.03 74.24 73.71 73.94 59900 73.94 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260410 0 24.97 25 24.97 25 25600 24.9135 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260410 0 25.04 28.26 23.93 25.96 143700 25.96 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260410 0 60.5 60.71 60.37 60.46 31200 60.46 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260410 0 51.525 51.71 51.4936 51.5592 15058 51.5592 up up correct
FMNY.US First Trust Exchange 20260410 0 26.745 26.78 26.71 26.75 10900 26.6662 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260410 0 11.82 11.82 11.76 11.762 800 11.762 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260410 0 73.03 73.03 72.16 72.36 99700 72.36 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260410 0 34.14 34.17 33.89 33.98 428000 33.98 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260410 0 28.2 28.2 27.98 27.99 103100 27.99 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260410 0 48.96 49.1 48.67 48.79 126800 48.79 down down correct
FNDE.US Schwab Strategic Trust 20260410 0 39.66 39.81 39.57 39.67 1746200 39.67 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260410 0 51.28 51.39 51.01 51.18 781600 51.18 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260410 0 28.85 28.85 28.61 28.65 4413600 28.65 down up incorrect
FNGD.US MicroSectors FANG+ Index 20260410 0 59.16 59.3428 57.45 58.33 169421 58.33 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260410 0 177.25 179.56 177.13 178.693 8300 178.693 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260410 0 100.84 102.4401 100.84 101.7587 11528 101.7587 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260410 0 64.44 64.82 64.25 64.47 35500 64.47 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260410 0 19.28 19.865 19.25 19.57 6072114 19.57 up down incorrect
FORH.US ETF Opportunities Trust 20260410 0 24.562 24.562 24.562 24.562 100 24.562
FPE.US First Trust Preferred Securities and Income ETF 20260410 0 18.01 18.06 18.0008 18.03 723077 17.9567 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260410 0 19.29 19.29 19.19 19.22 413606 19.1309 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260410 0 170.39 171.11 169.33 170.67 39300 170.67 up up correct
FQAL.US Fidelity Quality Factor ETF 20260410 0 75.67 75.706 75.13 75.2 80800 75.2 down down correct
FREL.US Fidelity Covington Trust 20260410 0 28.19 28.32 28.11 28.23 219800 28.23 up up correct
FRI.US First Trust S&P REIT Index Fund 20260410 0 29.74 29.86 29.65 29.76 6300 29.76 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260410 0 20.3 20.3 20.1 20.15 7400 20.15 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260410 0 44.05 44.16 43.93 44.05 159371 43.9083
FSIG.US First Trust Exchange 20260410 0 19.03 19.03 18.99 19 233270 18.9278 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260410 0 20.04 20.04 20.02 20.02 112449 19.9671 down down correct
FSMD.US Fidelity Covington Trust 20260410 0 47.46 47.46 47.005 47.07 83500 47.07 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260410 0 53.46 53.46 52.63 52.79 104700 52.79 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260410 0 221.35 223.09 220.68 221.67 397800 221.67 up up correct
FTSD.US Franklin ETF Trust 20260410 0 90.63 90.65 90.56 90.56 11143 90.2218 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260410 0 20.09 20.092 20.07 20.085 44683 20.039 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260410 0 60.67 61.14 60.41 60.52 201700 60.52 down down correct
FVAL.US Fidelity Value Factor ETF 20260410 0 72.32 72.375 71.93 71.969 30400 71.969 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260410 0 48.36 48.36 47.87 47.93 627700 47.93 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260410 0 70.14 70.23 70.01 70.0814 16493 70.0042 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260410 0 129.465 129.53 129.31 129.49 9704 129.2713 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260410 0 70.78 70.78 70.59 70.59 6590 70.5832 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260410 0 66.5 66.62 66.45 66.62 7600 66.62 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260410 0 108.24 108.35 108.12 108.26 247260 108.1965 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260410 0 112.23 112.37 111.78 111.88 45500 111.88 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260410 0 65.54 65.61 64.83 64.97 25900 64.97 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260410 0 113.32 113.32 111.61 111.87 10400 111.87 down up incorrect
FXI.US iShares Trust 20260410 0 36.45 36.48 36.18 36.25 15711300 36.25 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260410 0 168.32 168.32 166.12 166.25 8400 166.25 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260410 0 21.17 21.37 21.03 21.28 531800 21.28 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260410 0 58.69 58.7 58 58.05 86800 58.05 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260410 0 19.83 20.01 19.76 20.01 2200 20.01 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260410 0 51.27 51.49 50.92 51.01 301800 51.01 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260410 0 57.7 57.73 57.62 57.64 64800 57.64 down down correct
FXZ.US First Trust Exchange 20260410 0 79.66 80.12 79.46 79.62 9400 79.62 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260410 0 51.03 51.12 50.99 51 4300 51 down down correct
GAMR.US ETF Managers Trust 20260410 0 76.89 77.986 76.89 77.977 1300 77.977 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260410 0 100 100.01 100 100.01 494550 99.717 up down incorrect
GBUG.US iPath Gold ETN 20260410 0 49.14 49.56 48.79 49.24 27300 49.24 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260410 0 24.21 24.3 24.15 24.24 26800 24.24 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260410 0 41.32 41.39 41.31 41.3346 45590 41.1983 up up correct
GDMA.US Alpha Architect ETF Trust 20260410 0 40.83 40.89 40.79 40.82 10100 40.82 down down correct
GDOC.US Goldman Sachs ETF Trust 20260410 0 33.07 33.07 32.806 32.806 400 32.806 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260410 0 98.98 100.22 98.79 99.39 17803500 99.39 up up correct
GDXD.US MicroSectors Gold Miners 20260410 0 32.31 32.54 30.94 31.95 961200 31.95 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260410 0 128.94 130.47 127.84 128.84 2361900 128.84 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260410 0 248.01 257.99 246.06 250.66 691900 250.66 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260410 0 46.26 46.4 46.02 46.2 66897 46.2 down down correct
GGRW.US Gabelli ETFs Trust 20260410 0 34.48 34.55 34.37 34.463 1600 34.463 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260410 0 44.89 44.9199 44.7683 44.786 4878 44.5449 down down correct
GIGB.US Goldman Sachs ETF Trust 20260410 0 46 46.02 45.895 45.895 24879 45.7285 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260410 0 78.24 78.4684 77.9813 78.03 183130 78.03 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260410 0 70.695 70.695 70.32 70.461 8300 70.461 down down correct
GLD.US SPDR Gold Trust 20260410 0 438.59 440.35 436 437.13 6193300 437.13 down down correct
GLDM.US World Gold Trust 20260410 0 94.49 94.88 93.92 94.21 2898837 94.21 down down correct
GLDX.US USCF ETF Trust 20260410 0 38.01 38.01 37.76 37.7754 536 37.7754 down down correct
GLIN.US VanEck Vectors ETF Trust 20260410 0 44.48 44.77 44.42 44.42 8400 44.42 down down correct
GLL.US ProShares Trust II 20260410 0 19.37 19.6 19.2 19.49 2584800 19.49 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260410 0 39.83 40.05 39.75 39.86 13300 39.86 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260410 0 222.77 223.48 221.65 222.5 44900 222.5 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260410 0 143.58 143.72 143.08 143.16 3100 143.16 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260410 0 75.23 75.6 75.12 75.29 660200 75.29 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260410 0 47.36 47.83 47.25 47.36 20500 47.36
GOEX.US Global X Funds 20260410 0 90.8 92.09 90.75 91.53 9300 91.53 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260410 0 63.04 63.04 62.7 62.86 6900 62.86 down down correct
GREK.US Global X MSCI Greece ETF 20260410 0 70.64 71.11 70.38 70.6 75300 70.6 down up incorrect
GRN.US iPath Series B Carbon ETN 20260410 0 28.65 28.84 28.64 28.765 600 28.765 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260410 0 24.05 24.068 24.05 24.052 43145 23.9675 up down incorrect
GSEU.US Goldman Sachs ETF Trust 20260410 0 47.88 48.025 47.55 47.7367 4659 47.7367 down up incorrect
GSG.US iShares S&P GSCI Commodity 20260410 0 31.26 31.42 30.92 30.96 919400 30.96 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260410 0 45.36 45.489 45.09 45.21 294800 45.21 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260410 0 47.39 47.39 47.39 47.39 100 47.2454
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260410 0 50.645 50.85 50.6 50.6 2700 50.6 down down correct
GSLC.US Goldman Sachs ETF Trust 20260410 0 130.95 130.985 130.235 130.35 164000 130.35 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260410 0 37.15 37.15 36.91 36.91 600 36.91 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260410 0 78.98 78.98 78.02 78.31 40346 78.31 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260410 0 50.21 50.21 50.19 50.2 1054458 50.0371 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260410 0 45 45 44.525 44.75 5500 44.75 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260410 0 47.14 47.155 47.075 47.08 223215 46.9113 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260410 0 55.6 55.84 55.53 55.71 560400 55.71 up down incorrect
GURU.US Global X Guru Index ETF 20260410 0 61.91 61.91 61.91 61.91 500 61.91
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260410 0 37.17 37.925 36.485 37.69 893300 37.69 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260410 0 157.33 157.8 156.74 157.347 6800 157.347 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260410 0 44.4 44.56 44.16 44.29 65100 44.29 down down correct
GXC.US SPDR Index Shares Funds 20260410 0 95.03 95.03 94.41 94.41 5700 94.41 down down correct
GXG.US Global X MSCI Colombia ETF 20260410 0 40.5 41.37 40.205 41.05 173497 41.05 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260410 0 13.95 14.1 13.93 14.04 2300 13.9846 up up correct
HACK.US ETF Series Solutions 20260410 0 75.07 75.07 70.82 71.17 255600 71.17 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260410 0 34.75 34.751 34.705 34.705 500 34.705 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260410 0 73.68 73.83 73.476 73.63 32329 73.63 down down correct
HAUZ.US DBX ETF Trust 20260410 0 23.74 23.84 23.65 23.69 56500 23.69 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260410 0 42.89 42.91 42.71 42.7933 19212 42.7933 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260410 0 33.29 33.3105 33.0418 33.18 127741 33.18 down down correct
HDG.US ProShares Hedge Replication ETF 20260410 0 52.6 52.77 52.34 52.47 2000 52.47 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260410 0 17.54 17.71 17.54 17.69 76100 17.69 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260410 0 17.07 17.07 16.94 16.974 2800 16.7997 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260410 0 38.141 38.141 38.141 38.141 100 38.141
HDV.US iShares Core High Dividend ETF 20260410 0 135.51 135.51 133.685 133.98 1934655 26.796 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260410 0 55.3 55.32 54.88 55 13600 55 down down correct
HEQT.US Simplify Exchange Traded Funds 20260410 0 31.93 32.002 31.88 31.88 165100 31.88 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260410 0 58.93 59.12 58.84 58.98 255600 58.98 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260410 0 46.15 46.22 45.82 45.932 15600 45.932 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260410 0 35.55 35.57 35.26 35.41 99269 35.41 down down correct
HHH.US ETF Managers Trust 20260410 0 63.48 64.16 63.26 63.46 230300 63.46 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260410 0 69.81 70.115 68.948 69.48 38300 69.48 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260410 0 39.85 40.5 39.7 40.17 84700 40.17 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260410 0 11.68 11.72 11.65 11.67 49845 11.5653 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260410 0 39.07 39.1199 38.9901 39.05 51055 38.9364 down down correct
HOLD.US AdvisorShares Trust 20260410 0 31.62 31.62 31.533 31.533 300 31.533 down down correct
HOMZ.US ETF Series Solutions 20260410 0 43.82 43.8686 43.8 43.8686 1364 43.7754 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260410 0 41.83 41.83 41.45 41.6468 9066 41.6468 down down correct
HTAB.US Hartford Exchange 20260410 0 19.17 19.17 19.13 19.133 28500 19.0745 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260410 0 33.22 33.22 32.6 32.6 4800 32.6 down down correct
HTRB.US Hartford Total Return Bond ETF 20260410 0 33.96 33.96 33.885 33.93 145221 33.8085 down down correct
HTUS.US Exchange Traded Concepts Trust 20260410 0 40.145 40.145 39.895 39.905 2800 39.905 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260410 0 38.96 38.96 38.7666 38.7666 854 38.7666 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260410 0 46.85 46.85 46.71 46.714 16400 46.4432 down down correct
HYDW.US DBX ETF Trust 20260410 0 46.86 46.86 46.745 46.745 1700 46.5381 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260410 0 19.91 19.9499 19.87 19.88 61359 19.769 down down correct
HYG.US iShares Trust 20260410 0 80.34 80.34 79.95 79.96 33005621 79.5435 down down correct
HYGH.US iShares U.S. ETF Trust 20260410 0 86.16 86.23 85.83 85.8576 38903 85.8576 down down correct
HYGV.US FlexShares Trust 20260410 0 40.49 40.49 40.255 40.265 111700 40.0179 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260410 0 36.67 36.67 36.5 36.5 746030 36.3132 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260410 0 25.12 25.12 25.01 25.07 972742 24.9732 down down correct
HYS.US PIMCO 0 20260410 0 93.85 93.85 93.3201 93.48 58852 92.923 down down correct
HYTR.US CP High Yield Trend ETF 20260410 0 21.49 21.49 21.42 21.42 58600 21.3527 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260410 0 41.88 41.88 41.79 41.8175 3636 41.5489 down down correct
IAI.US iShares U.S. Broker 20260410 0 171.28 171.67 168.7 169.99 181300 169.99 down down correct
IAK.US iShares U.S. Insurance ETF 20260410 0 131.85 131.85 129.39 129.69 61400 129.69 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260410 0 32.66 32.68 32.5 32.555 7100 32.555 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260410 0 58 58 57.22 57.29 150800 57.29 down down correct
IAU.US iShares Gold Trust 20260410 0 89.85 90.23 89.34 89.56 3469000 89.56 down down correct
IAUM.US iShares® Gold Trust Micro 20260410 0 47.58 47.78 47.3 47.42 2326000 47.42 down down correct
IBD.US Northern Lights Fund Trust IV 20260410 0 23.94 23.98 23.8622 23.94 95428 23.8613
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260410 0 24.19 24.2 24.19 24.2 733548 24.12 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260410 0 24.2 24.21 24.19 24.19 524494 24.1046 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260410 0 25.29 25.31 25.27 25.285 649441 25.1915 down down correct
IBDU.US iShares Trust 20260410 0 23.25 23.27 23.231 23.245 543500 23.1562 down down correct
IBDV.US iShares Trust 20260410 0 21.91 21.92 21.88 21.8899 431877 21.8065 down down correct
IBDW.US iShares Trust 20260410 0 20.97 20.98 20.94 20.96 387200 20.8773 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260410 0 31.8 31.8 31.6101 31.72 85317 31.65 down down correct
IBUY.US Amplify Online Retail ETF 20260410 0 64.89 64.89 63.855 64 2500 64 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260410 0 88.12 88.265 87.54 87.84 820957 87.84 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260410 0 38.08 38.08 37.7584 37.91 18781 37.91 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260410 0 35.63 35.75 35.5 35.5 13900 35.5 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260410 0 59.24 59.44 58.95 59.2 562320 59.2 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260410 0 29.67 29.695 29.25 29.32 13200 29.32 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260410 0 43.33 43.39 43 43.17 21400 43.17 down down correct
IDRV.US iShares Trust 20260410 0 40.41 40.88 40.41 40.529 10400 40.529 up up correct
IDU.US iShares U.S. Utilities ETF 20260410 0 118.89 119.66 118.35 118.54 51200 118.54 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260410 0 14.15 14.25 14.13 14.14 13600 14.14 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260410 0 74.43 74.67 74.04 74.25 7208500 74.25 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260410 0 74.54 74.75 73.91 74.19 509700 74.19 down down correct
IEV.US iShares Trust 20260410 0 72.05 72.1 71.41 71.66 201400 71.66 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260410 0 29.53 29.78 29.34 29.44 185600 29.44 down up incorrect
IFED.US IFED 20260410 0 40.776 40.776 40.776 40.776 100 40.776
IG.US Principal Exchange 20260410 0 20.705 20.71 20.641 20.645 567370 20.5579 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260410 0 24.33 24.3481 24.271 24.275 18114 24.275 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260410 0 49.99 50.025 49.8 49.83 710417 49.6118 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260410 0 127.87 128.4 127.32 127.7 436700 127.7 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260410 0 44.01 44.04 41.82 41.965 522300 41.965 down down correct
IHDG.US WisdomTree Trust 20260410 0 50.68 50.75 50.385 50.48 93400 50.48 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260410 0 88.76 88.77 86.91 87.15 55400 87.15 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260410 0 44.87 44.87 43.97 44 701500 44 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20260410 0 53.96 53.96 53.06 53.24 1620200 53.24 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260410 0 21.81 21.81 21.6901 21.74 2039 21.6409 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260410 0 24.69 24.69 24.665 24.665 1668 24.5812 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260410 0 37.35 37.35 37.17 37.224 1900 37.224 down up incorrect
IJH.US iShares Trust 20260410 0 70.82 70.88 70.33 70.45 5411400 70.45 down down correct
IJJ.US iShares S&P Mid 20260410 0 138.38 138.38 137.39 137.58 91200 137.58 down down correct
IJK.US iShares S&P Mid 20260410 0 105.94 105.94 105.06 105.35 248200 105.35 down down correct
IJR.US iShares Core S&P Small 20260410 0 131.05 131.05 129.78 130.19 2739500 130.19 down down correct
IJS.US iShares S&P Small 20260410 0 123.31 123.49 122.57 122.88 172100 122.88 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260410 0 34.79 34.79 34.6 34.639 7000 34.639 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260410 0 94.18 94.19 93.77 93.83 135000 93.83 down down correct
ILCG.US iShares Morningstar Growth ETF 20260410 0 101.71 102.22 101.57 101.74 58100 101.74 up up correct
ILCV.US iShares Morningstar Value ETF 20260410 0 96.15 96.18 95.3 95.45 21500 95.45 down down correct
ILDR.US First Trust Exchange 20260410 0 31.84 31.84 31.55 31.67 59100 31.67 down down correct
ILF.US iShares Latin America 40 ETF 20260410 0 37.77 38.02 37.65 37.82 4355300 37.82 up up correct
ILTB.US iShares Trust 20260410 0 49.24 49.28 49.0803 49.18 135439 48.9709 down down correct
IMCB.US iShares Morningstar Mid 20260410 0 87.14 87.14 86.53 86.55 28000 86.55 down down correct
IMCG.US iShares Morningstar Mid 20260410 0 83.53 83.57 82.86 82.97 65186 82.97 down down correct
IMTB.US iShares Core 5 20260410 0 43.95 43.95 43.85 43.9 10611 43.7367 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260410 0 51.62 51.85 51.425 51.63 308231 51.63 up up correct
INCO.US Columbia India Consumer ETF 20260410 0 59.33 59.5 59.06 59.38 144600 59.38 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260410 0 46.38 46.5 45.94 46.06 31400 46.06 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260410 0 39.03 39.03 38.8 38.8475 4990 38.8475 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260410 0 52.31 52.76 52.31 52.7 578000 52.7 up up correct
INKM.US SSGA Active Trust 20260410 0 34.195 34.2 34.0875 34.0875 3830 34.0875 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260410 0 24.12 24.2 24.07 24.11 116200 24.0408 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260410 0 41.1 41.105 40.7701 40.89 459387 40.89 down up incorrect
IOCT.US Innovator ETFs Trust 20260410 0 36.158 36.158 36.005 36.079 8100 36.079 down up incorrect
IOO.US iShares Global 100 ETF 20260410 0 127.36 128 127.17 127.5 84000 127.5 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260410 0 80.38 80.525 80.006 80.32 38700 80.32 down up incorrect
IPAY.US ETF Series Solutions 20260410 0 43.81 43.81 43.22 43.41 13501 43.41 down up incorrect
IPO.US Renaissance IPO ETF 20260410 0 43.91 44.565 43.91 44.16 7062 44.16 up down incorrect
IPOS.US Renaissance International IPO ETF 20260410 0 20 20.605 20 20.515 5500 20.515 up down incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260410 0 33.25 33.33 33.1 33.15 36200 33.15 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260410 0 40.14 40.2 39.9904 40.0458 2208 40.0458 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260410 0 48.76 48.82 48.375 48.54 1315021 48.54 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260410 0 37.3 37.43 37.095 37.187 3400 37.187 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260410 0 53.78 53.83 53.52 53.57 3300 53.57 down down correct
ISCB.US iShares Morningstar Small 20260410 0 67.91 68 67.68 67.77 5800 67.77 down up incorrect
ISCF.US iShares Trust 20260410 0 44.3 44.35 43.98 44.1663 71640 44.1663 down up incorrect
ISCG.US iShares Morningstar Small 20260410 0 58.18 58.24 57.55 57.69 56100 57.69 down up incorrect
ISCV.US iShares Morningstar Small 20260410 0 72.63 72.73 71.69 71.82 33400 71.82 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260410 0 64.91 64.91 64.28 64.3 28100 64.3 down up incorrect
ISWN.US Amplify ETF Trust 20260410 0 22.275 22.275 22.14 22.226 3600 22.226 down up incorrect
ITAN.US Alpha Architect ETF Trust 20260410 0 37.08 37.16 36.81 36.913 4500 36.913 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260410 0 59.69 59.69 58.695 58.86 9600 58.86 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260410 0 149.29 149.31 148.49 148.68 1597300 148.68 down down correct
IVE.US iShares Trust 20260410 0 217.17 217.22 215.15 215.42 530600 215.42 down down correct
IVES.US ETF Managers Trust 20260410 0 29.55 29.73 29.39 29.52 632000 29.52 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260410 0 41.72 41.77 41.44 41.58 622643 41.58 down down correct
IVOG.US Vanguard S&P Mid 20260410 0 131.39 131.52 130.73 130.82 31600 130.82 down down correct
IVOL.US Krane Shares Trust 20260410 0 18.55 18.56 18.48 18.505 81400 18.4495 down down correct
IVOO.US Vanguard Admiral Funds 20260410 0 119.86 119.96 119.06 119.23 203100 119.23 down down correct
IVOV.US Vanguard S&P Mid 20260410 0 106.42 106.42 105.85 106.01 20300 106.01 down down correct
IVV.US iShares Core S&P 500 ETF 20260410 0 684.42 685.17 681.56 682.62 3043800 682.62 down down correct
IVW.US iShares S&P 500 Growth ETF 20260410 0 120.51 121.3 120.42 120.69 2251900 120.69 up up correct
IWB.US iShares Russell 1000 ETF 20260410 0 373.56 373.7 371.58 372.04 850100 372.04 down down correct
IWC.US iShares Micro 20260410 0 170.61 170.88 168.26 169.4 58700 169.4 down down correct
IWD.US iShares Russell 1000 Value ETF 20260410 0 223.38 223.44 221.63 221.85 1324400 221.85 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260410 0 53.18 53.18 52.843 52.843 200 52.843 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260410 0 446.35 448.4 445.25 446.26 4388400 111.565 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260410 0 49.926 49.926 49.926 49.926 100 49.926
IWL.US iShares Russell Top 200 ETF 20260410 0 168.24 168.54 167.69 167.88 39767 167.88 down down correct
IWM.US iShares Trust 20260410 0 262.4 262.75 260.34 261.3 22365900 261.3 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260410 0 25.68 26.006 25.68 26.006 200 26.006 up up correct
IWN.US iShares Russell 2000 Value ETF 20260410 0 199.97 200.24 198.6 199.34 446000 199.34 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260410 0 333.57 334.13 330.73 331.87 248300 331.87 down down correct
IWP.US iShares Russell Mid 20260410 0 131.65 131.72 130.04 130.36 774400 130.36 down up incorrect
IWR.US iShares Russell Mid 20260410 0 101.32 101.45 100.49 100.64 1351800 100.64 down up incorrect
IWS.US iShares Russell Mid 20260410 0 152.4 152.71 151.3 151.5 225900 151.5 down up incorrect
IWV.US iShares Russell 3000 ETF 20260410 0 388.34 388.34 386.11 386.71 170000 386.71 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260410 0 96.82 96.82 95.99 96.05 112000 96.05 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260410 0 260.64 261.7 260 260.61 332800 260.61 down up incorrect
IXC.US iShares Global Energy ETF 20260410 0 54.89 55.04 54.38 54.78 504500 54.78 down down correct
IXG.US iShares Global Financials ETF 20260410 0 119.91 119.91 118.87 119.25 16500 119.25 down down correct
IXJ.US iShares Global Healthcare ETF 20260410 0 95.87 96.01 94.39 94.58 70300 94.58 down down correct
IXN.US iShares Global Tech ETF 20260410 0 107.78 108.62 107.64 107.85 202600 107.85 up up correct
IXP.US iShares Global Comm Services ETF 20260410 0 119.12 119.12 118.1 118.28 6400 118.28 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260410 0 100.63 100.63 99.68 99.98 50300 99.98 down down correct
IYE.US iShares U.S. Energy ETF 20260410 0 60.59 60.96 59.87 60.44 1377000 60.44 down down correct
IYF.US iShares U.S. Financials ETF 20260410 0 122.65 122.67 121.18 121.51 119800 121.51 down down correct
IYG.US iShares U.S. Financial Services ETF 20260410 0 86.24 86.24 85.49 85.67 55200 85.67 down down correct
IYH.US iShares U.S. Healthcare ETF 20260410 0 62.84 62.84 61.66 61.79 210800 61.79 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260410 0 71.21 71.21 70.49 70.67 283700 70.67 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260410 0 185.4 186.43 185.18 185.46 95600 185.46 up up correct
IYR.US iShares U.S. Real Estate ETF 20260410 0 98.85 99.35 98.6 99.02 3885500 99.02 up up correct
IYW.US iShares U.S. Technology ETF 20260410 0 194.36 195.52 193.66 194.27 707700 194.27 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260410 0 165.99 165.99 165.14 165.38 15600 165.38 down down correct
JAAA.US Janus Detroit Street Trust 20260410 0 50.49 50.54 50.49 50.5 3321100 50.2998 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260410 0 46.15 46.19 46.08 46.08 69780 45.9125 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260410 0 55.205 55.205 54.929 54.929 600 54.929 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260410 0 29.78 30.19 28.96 29.82 533700 29.82 up up correct
JEPI.US J.P. Morgan Exchange 20260410 0 57.86 57.86 57.48 57.54 4115600 57.0928 down down correct
JETS.US U.S. Global Jets ETF 20260410 0 26.22 26.265 25.71 25.89 2053000 25.89 down down correct
JHCB.US John Hancock Exchange 20260410 0 21.36 21.36 21.28 21.3 19300 21.2005 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260410 0 36.27 36.395 36.13 36.23 20884 36.23 down down correct
JHMB.US John Hancock Exchange 20260410 0 22.13 22.13 22.08 22.105 11300 22.0119 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260410 0 44.81 44.81 44.4 44.63 63067 44.63 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260410 0 81.86 81.86 81.3791 81.41 13317 81.41 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260410 0 70.02 70.02 69.461 69.54 124625 69.54 down down correct
JHMU.US John Hancock Exchange 20260410 0 26.226 26.226 26.175 26.175 6300 26.0802 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260410 0 45.11 45.11 44.63 44.71 19485 44.71 down down correct
JIG.US J.P. Morgan Exchange 20260410 0 80.07 80.25 79.635 79.92 17200 79.92 down down correct
JIGB.US J.P. Morgan Exchange 20260410 0 45.4598 45.4598 45.355 45.355 1949 45.1586 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260410 0 94.18 94.1941 93.77 93.828 135050 93.828 down down correct
JKE.US iShares Morningstar Growth ETF 20260410 0 101.71 102.22 101.57 101.74 58129 101.74 up up correct
JKF.US iShares Morningstar Value ETF 20260410 0 96.15 96.18 95.301 95.445 21522 95.445 down down correct
JKG.US iShares Morningstar Mid 20260410 0 87.14 87.14 86.53 86.55 27967 86.55 down down correct
JKJ.US iShares Morningstar Small 20260410 0 67.91 68 67.68 67.77 5763 67.77 down down correct
JKK.US iShares Morningstar Small 20260410 0 58.18 58.24 57.55 57.69 56094 57.69 down down correct
JMBS.US Janus Henderson Mortgage 20260410 0 45.46 45.505 45.39 45.45 591170 45.2596 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260410 0 72.25 72.25 71.66 71.75 95530 71.75 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260410 0 96.7 96.7 96.24 96.24 5009062 95.7163 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260410 0 228.25 233.35 224.74 227.52 118500 227.52 down up incorrect
JOJO.US Tidal ETF Trust 20260410 0 15.68 15.68 15.652 15.652 800 15.652 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260410 0 60.7 61.14 59.77 60.04 242700 58.6734 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260410 0 65.09 65.35 64.975 65.0353 8014 65.0353 down up incorrect
JPIE.US J.P. Morgan Exchange 20260410 0 46.1 46.105 46.06 46.07 1117600 45.8634 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260410 0 74.07 74.12 73.695 73.9062 7770 73.9062 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260410 0 39.98 39.98 39.86 39.9151 6151 39.7059 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260410 0 119.14 119.14 118.24 118.2661 5150 118.2661 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260410 0 55.03 55.03 54.748 54.9033 34612 54.9033 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260410 0 136.31 136.31 134.44 134.44 5915 134.44 down down correct
JPXN.US iShares JPX 20260410 0 95.1 95.335 94.81 95.06 8862 95.06 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260410 0 63.57 63.57 62.78 62.88 634200 62.88 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260410 0 47.28 47.28 47.23 47.23 228200 47.0527 down down correct
JSTC.US Tidal ETF Trust 20260410 0 20.4 20.51 20.27 20.281 13600 20.281 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260410 0 61.53 61.53 61.41 61.446 1800 61.446 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260410 0 97.43 97.49 97.037 97.037 4800 97.037 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260410 0 51.29 51.29 50.81 50.81 17419 50.81 down down correct
JXI.US iShares Global Utilities ETF 20260410 0 89.51 89.75 89.12 89.19 29500 89.19 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260410 0 33.6 33.95 33.03 33.73 11283 33.73 up up correct
KBA.US KraneShares Trust 20260410 0 31.45 31.57 31.42 31.47 30286 31.47 up up correct
KBE.US SPDR S&P Bank ETF 20260410 0 63.47 63.59 62.76 62.84 1219000 62.84 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260410 0 14.83 14.9 14.83 14.861 8300 14.861 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260410 0 143.21 143.21 141.44 142.2 13300 142.2 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260410 0 23.58 23.62 23.351 23.435 5600 23.435 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260410 0 43.77 44.01 43.59 43.8 18500 43.8 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260410 0 28.73 29.23 28.73 29.04 27400 29.04 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260410 0 24.2 24.2 24.19 24.19 300 23.9966 down down correct
KIE.US SPDR S&P Insurance ETF 20260410 0 56.82 56.82 55.68 55.9 2323700 55.9 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260410 0 53.191 53.191 53.191 53.191 0 53.191
KMLM.US KFA Mount Lucas Index Strategy ETF 20260410 0 28.22 28.3362 28.12 28.12 137528 28.12 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260410 0 12.5 12.5 12.49 12.49 300 12.49 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260410 0 120.708 120.708 120.708 120.708 100 120.708
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260410 0 25.25 25.54 24.75 25.14 2649500 25.14 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260410 0 62.13 62.2783 61.7101 61.8908 56381 61.8908 down down correct
KONG.US ETF Opportunities Trust 20260410 0 29.504 29.504 29.504 29.504 100 29.504
KORP.US American Century Diversified Corporate Bond ETF 20260410 0 46.86 46.8699 46.76 46.77 29554 46.77 down down correct
KORU.US Direxion Shares ETF Trust 20260410 0 389.26 399.98 383.43 393.97 618180 393.97 up up correct
KRBN.US KraneShares Global Carbon ETF 20260410 0 29.88 30.15 29.88 30.06 6000 30.06 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260410 0 69.71 69.8 68.79 68.94 12269700 68.94 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260410 0 39.7 39.79 39.64 39.69 282256 39.69 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260410 0 19.64 19.72 19.55 19.64 103200 19.64
KURE.US KraneShares MSCI All China Health Care Index ETF 20260410 0 17.82 17.82 17.66 17.75 7700 17.75 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260410 0 25.82 25.82 25.718 25.718 300 25.718 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260410 0 28.91 29.03 28.694 28.7 15844400 28.7 down down correct
KXI.US iShares Global Consumer Staples ETF 20260410 0 68.45 68.48 67.74 67.92 58000 67.92 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260410 0 14.76 15.86 14.735 15.6 2982400 15.6 up up correct
LABU.US Direxion Shares ETF Trust 20260410 0 183.5 183.505 169.79 172.65 599600 172.65 down up incorrect
LCR.US Leuthold Core ETF 20260410 0 38.1 38.1 37.985 38.025 7400 38.025 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260410 0 58.302 58.4 57.93 58.034 5800 58.034 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260410 0 73.32 73.32 72.945 73.03 20200 73.03 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260410 0 95.7 95.7 95.51 95.61 89527 95.2906 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260410 0 42.08 42.12 41.98 42.02 67000 42.02 down down correct
LGH.US HCM Defender 500 Index ETF 20260410 0 58.12 58.12 57.985 58.01 6600 58.01 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260410 0 182.42 182.42 180.72 180.92 30000 180.92 down down correct
LGOV.US First Trust Exchange 20260410 0 21.67 21.67 21.56 21.61 77000 21.5337 down down correct
LIT.US Global X Funds 20260410 0 77.75 78.54 77.18 77.9 337800 77.9 up up correct
LOPP.US Gabelli ETFs Trust 20260410 0 36.815 36.815 36.75 36.754 1500 36.754 down down correct
LOUP.US Innovator ETFs Trust 20260410 0 72.8 73.33 72.31 73.121 5100 73.121 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260410 0 109.47 109.545 109.145 109.2 22857039 108.7741 down down correct
LQDB.US iShares Trust 20260410 0 86.63 86.69 86.395 86.395 1600 86.0422 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260410 0 92.6 92.72 92.41 92.495 20500 92.495 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260410 0 68.89 68.94 68.565 68.63 154573 68.63 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260410 0 39.555 39.555 39.13 39.422 23600 39.422 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260410 0 47.64 47.64 47.38 47.38 2100 47.38 down down correct
LSAT.US Two Roads Shared Trust 20260410 0 40.906 40.906 40.41 40.506 2000 40.506 down down correct
LTL.US ProShares Ultra Telecommunications 20260410 0 26.72 26.72 26 26.0203 5720 26.0203 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260410 0 51.6 51.72 51.52 51.66 39836 51.1276 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260410 0 56.848 56.848 56.848 56.848 100 56.848
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260410 0 20.73 20.86 20.73 20.78 23800 20.78 up up correct
MBOX.US Freedom Day Dividend ETF 20260410 0 37.57 37.57 37.382 37.382 3200 37.382 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260410 0 20.73 20.73 20.7201 20.725 2765 20.6672 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260410 0 646.56 646.88 642.19 643.1 804100 643.1 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260410 0 101.06 101.06 100.24 100.5 55200 100.5 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260410 0 88.97 88.97 88.34 88.47 55600 88.47 down down correct
META.US Roundhill Ball Metaverse ETF 20260410 0 634.47 638.58 624.33 629.86 13294800 629.86 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260410 0 35.49 35.49 33.96 34.31 63100 34.31 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260410 0 41.72 41.73 41.4 41.63 34943 41.63 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260410 0 26.37 26.455 26.27 26.337 24500 26.337 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260410 0 60.61 60.61 60.24 60.24 27300 60.24 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260410 0 248.02 248.36 247.14 247.38 77300 247.38 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260410 0 387.34 389.25 386.49 387.61 1821585 77.522 up up correct
MGV.US Vanguard World Fund 20260410 0 150.23 150.23 148.54 148.75 213600 148.75 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260410 0 62.7 62.8 62.699 62.784 1600 62.784 up up correct
MIDE.US DBX ETF Trust 20260410 0 35.068 35.068 35.068 35.068 100 35.068
MIDU.US Direxion Shares ETF Trust 20260410 0 59.64 59.68 58.52 58.72 43700 58.72 down down correct
MINO.US PIMCO ETF Trust 20260410 0 45.45 45.5 45.385 45.4 134300 45.2502 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260410 0 100.45 100.46 100.43 100.43 1807584 100.1009 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260410 0 24.48 24.86 24.22 24.27 22372 24.27 down down correct
MLPA.US Global X MLP ETF 20260410 0 53.83 54.11 53.68 53.75 160900 53.75 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260410 0 29.08 29.09 28.83 28.9199 3397 28.484 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260410 0 71 77.895 70.7 70.726 2400 69.061 down up incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20260410 0 72.79 73.14 72.3 72.63 254400 72.63 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260410 0 24.09 24.09 23.97 23.99 35842 23.9084 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20260410 0 24.32 24.33 24.29 24.3 132937 24.2275 down up incorrect
MMLG.US First Trust Exchange 20260410 0 32.82 32.94 32.75 32.84 8700 32.84 up down incorrect
MMSC.US MMSC 20260410 0 25.19 25.335 25.1 25.181 8900 25.181 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260410 0 298.24 298.24 298.02 298.02 500 298.02 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20260410 0 36.2 36.24 36.13 36.2313 22219 36.2313 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260410 0 85.4 85.5 84.61 85 428400 85 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260410 0 10.28 10.31 10.21 10.26 891700 10.26 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260410 0 59.165 59.165 59.165 59.165 100 59.165
MSOS.US AdvisorShares Pure US Cannabis ETF 20260410 0 3.89 3.94 3.76 3.78 2601900 3.78 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260410 0 44.41 44.4549 44.3237 44.45 4066 44.3102 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260410 0 40.795 40.795 40.795 40.795 100 40.795
MUB.US iShares Trust 20260410 0 107.08 107.135 106.825 106.84 2938781 106.5519 down down correct
MUNI.US PIMCO ETF Trust 20260410 0 52.41 52.445 52.37 52.37 266102 52.2302 down down correct
MUSI.US American Century Multisector Income ETF 20260410 0 43.78 43.809 43.709 43.8 9500 43.8 up up correct
MUST.US Columbia Multi 20260410 0 20.53 20.7 20.45 20.46 85220 20.4038 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260410 0 14.425 14.425 14.375 14.375 500 14.2791 down down correct
MVV.US ProShares Ultra MidCap400 20260410 0 78.47 78.47 77.65 77.81 6100 77.81 down down correct
MXI.US iShares Global Materials ETF 20260410 0 112.37 112.9 112.14 112.52 15500 112.52 up up correct
MYY.US ProShares Short MidCap400 20260410 0 16.36 16.44 16.36 16.43 11600 16.43 up up correct
MZZ.US ProShares UltraShort MidCap400 20260410 0 6.88 6.89 6.85 6.89 3600 6.89 up up correct
NACP.US Impact Shares Trust I 20260410 0 51.1 51.11 50.91 50.93 4200 50.93 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260410 0 42.64 43.2 40.9122 42.16 1012428 42.16 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260410 0 84.11 84.76 84.11 84.35 18037 84.35 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260410 0 33.6776 33.6776 33.6776 33.6776 0 33.6776
NERD.US Listed Funds Trust 20260410 0 20.46 20.524 20.45 20.524 3200 20.524 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260410 0 25.98 26.14 25.914 26.051 2100 25.9471 up up correct
NFLT.US Virtus Newfleet Multi 20260410 0 22.97 23.02 22.97 23.02 84514 22.9184 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260410 0 65.46 65.55 65.11 65.17 33500 65.17 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260410 0 136.6 139.22 136.1701 136.75 275704 136.75 up up correct
NORW.US Global X MSCI Norway ETF 20260410 0 38.5 38.8299 38.18 38.34 329923 38.34 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260410 0 31.07 32.47 30.8 31.01 26600 31.01 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260410 0 36.27 37 34.65 36.2 142600 36.2 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260410 0 42.33 42.4 42.225 42.249 3000 42.249 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260410 0 46.14 46.21 45.86 45.91 13677 45.91 down down correct
NTSX.US WisdomTree Trust 20260410 0 54.36 54.43 54.09 54.24 38800 54.24 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260410 0 21.08 21.08 21.05 21.0504 1949 20.9798 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260410 0 22.23 22.25 22.215 22.225 48442 22.1445 down down correct
NUGO.US Nushares ETF Trust 20260410 0 38.44 38.44 38.29 38.31 1200 38.31 down down correct
NUGT.US Direxion Shares ETF Trust 20260410 0 217.36 223 216.85 219.27 287900 219.27 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260410 0 21.46 21.46 21.36 21.37 33900 21.2473 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260410 0 23.25 23.267 23.24 23.245 2619 23.1669 down down correct
NWLG.US Nuveen Winslow Large 20260410 0 33.8512 33.8512 33.8512 33.8512 0 33.8512
NYF.US iShares New York Muni Bond ETF 20260410 0 53.53 53.55 53.44 53.5 177018 53.3574 down down correct
OALC.US Unified Series Trust 20260410 0 36.34 36.34 36.09 36.1 6800 36.1 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260410 0 28.22 28.22 28.161 28.161 100 28.161 down down correct
OCIO.US ClearShares OCIO ETF 20260410 0 35.45 35.45 35.259 35.259 1300 35.259 down down correct
OEF.US iShares S&P 100 ETF 20260410 0 333.47 334.56 332.63 333.22 312700 333.22 down down correct
OGCP.US Empire State Realty OP L.P 20260410 0 4.86 5.01 4.86 4.99 2100 4.99 up up correct
OIH.US VanEck Vectors ETF Trust 20260410 0 411 414.9 408.39 409.78 280200 409.78 down down correct
OILU.US Bank of Montreal 20260410 0 45.08 45.98 43.48 44.57 274500 44.57 down down correct
OND.US ProShares Trust 20260410 0 33.76 33.76 33.647 33.647 400 33.647 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260410 0 138.314 138.314 138.314 138.314 200 138.314
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260410 0 138.35 138.35 136.85 137.029 4400 137.029 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260410 0 123.03 123.16 122.28 122.419 10900 122.419 down down correct
ONLN.US ProShares Online Retail ETF 20260410 0 56.14 56.21 55.77 55.95 6500 55.95 down down correct
ONOF.US Global X Funds 20260410 0 36.425 36.425 36.25 36.275 2500 36.275 down down correct
OPER.US ETF Series Solutions 20260410 0 100.21 100.23 100.21 100.23 3500 99.9005 up up correct
OUNZ.US VanEck Merk Gold Trust 20260410 0 45.94 46.11 45.67 45.79 778400 45.79 down down correct
OVB.US Overlay Shares Core Bond ETF 20260410 0 20.655 20.66 20.61 20.63 2300 20.5224 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260410 0 31.19 31.19 30.9 30.966 2400 30.6972 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260410 0 52.73 52.74 52.44 52.55 17500 52.1057 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260410 0 38.88 38.88 38.83 38.867 1300 38.867 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260410 0 21.73 21.74 21.664 21.664 13100 21.5717 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260410 0 38.245 38.245 38.095 38.154 800 37.8232 down up incorrect
OVT.US Listed Funds Trust 20260410 0 21.99 22.06 21.97 22.005 2000 21.8875 up down incorrect
OWNS.US Impact Shares Trust I 20260410 0 17.4 17.4 17.39 17.39 10600 17.39 down up incorrect
PAB.US PGIM ETF Trust 20260410 0 42.51 42.51 42.44 42.455 5300 42.3073 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260410 0 53.75 53.75 53.16 53.17 4800 53.17 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260410 0 138.1 139.4 137.51 138.93 78800 138.93 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20260410 0 50.59 50.73 50.59 50.73 700 50.73 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20260410 0 18.78 18.94 18.78 18.87 24600 18.87 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260410 0 79.65 79.65 78.62 78.84 2900 78.84 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260410 0 50.66 50.66 49.91 50.0275 28143 50.0275 down down correct
PBP.US Invesco Exchange 20260410 0 22.37 22.44 22.37 22.39 13388 22.1779 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260410 0 32.87 33.5 32.77 32.91 877500 32.91 up up correct
PCEF.US Invesco Exchange 20260410 0 19.59 19.59 19.5 19.53 101897 19.4031 down down correct
PCY.US Invesco Exchange 20260410 0 21.48 21.5 21.4 21.45 124500 21.3472 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260410 0 45.67 45.67 45.34 45.54 19900 45.54 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260410 0 60.84 60.9 60.27 60.49 35200 60.49 down down correct
PEXL.US Pacer Funds Trust 20260410 0 63.23 63.23 62.83 62.83 1900 62.83 down down correct
PFFA.US ETFis Series Trust I 20260410 0 21.16 21.24 21.0637 21.24 982492 21.0716 up up correct
PFFD.US Global X U.S. Preferred ETF 20260410 0 18.72 18.79 18.71 18.73 429990 18.6319 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260410 0 7.87 7.985 7.73 7.9743 7084 7.9336 up up correct
PFFR.US ETFis Series Trust I 20260410 0 17.45 17.77 17.45 17.58 12651 17.4592 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260410 0 22.09 22.13 22.07 22.109 25500 21.9794 up up correct
PFIG.US Invesco Exchange 20260410 0 24.08 24.14 24.08 24.0921 7496 24.0061 up up correct
PFIX.US Simplify Exchange Traded Funds 20260410 0 45.34 45.34 45.06 45.23 100000 45.1292 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260410 0 19.585 19.64 19.58 19.64 62500 19.5552 up up correct
PFUT.US Putnam Sustainable Future ETF 20260410 0 24.39 24.39 24.294 24.294 400 24.294 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260410 0 17.9 17.95 17.86 17.86 410165 17.7619 down down correct
PGF.US Invesco Financial Preferred ETF 20260410 0 14.01 14.06 13.98 14.03 92600 13.9628 up up correct
PGHY.US Invesco Exchange 20260410 0 19.77 19.79 19.6469 19.77 33858 19.658
PGRO.US Putnam Focused Large Cap Growth ETF 20260410 0 42.51 42.87 42.51 42.647 10400 42.647 up up correct
PGX.US Invesco Preferred ETF 20260410 0 11.11 11.15 11.11 11.13 2043682 11.0711 up up correct
PHB.US Invesco Exchange 20260410 0 18.4 18.4 18.305 18.32 73928 18.32 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260410 0 38.77 38.83 38.76 38.76 1500 38.76 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260410 0 35.2 35.2 35.07 35.085 192142 34.8792 down up incorrect
PHYS.US Sprott Physical Gold Trust 20260410 0 36.2 36.35 35.99 36.09 2816900 36.09 down up incorrect
PICB.US Invesco Exchange 20260410 0 23.6 23.61 23.54 23.6 66410 23.5375
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260410 0 94.265 94.265 94.265 94.265 100 94.265
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260410 0 11.9 11.96 11.12 11.28 58500 11.28 down up incorrect
PIN.US Invesco India ETF 20260410 0 21.75 21.9 21.6601 21.79 32230 21.79 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260410 0 34.54 34.54 34.07 34.23 67000 34.23 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260410 0 105.77 105.77 103.29 103.56 7400 103.56 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260410 0 104.47 104.65 104.4 104.55 4700 104.55 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260410 0 35.56 35.56 35.42 35.489 55800 35.489 down down correct
PLTM.US GraniteShares Platinum Trust 20260410 0 19.74 19.918 19.635 19.7 221543 19.7 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260410 0 175.4 175.52 172.69 174.36 184800 174.36 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260410 0 186.37 188.04 185.52 186.2 198000 186.2 down down correct
PQDI.US Principal Exchange 20260410 0 19.41 19.445 19.4 19.401 3500 19.3066 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260410 0 18.97 19.04 18.97 19.04 153032 18.9556 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260410 0 49.53 49.53 49.14 49.18 551500 49.18 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260410 0 109.97 111.5 109.72 110.44 327000 110.44 up down incorrect
PSIL.US PSIL 20260410 0 17.8 17.8 17.58 17.66 5400 17.66 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260410 0 31.27 31.3 31.24 31.27 47054 31.0916
PSLV.US Sprott Physical Silver Trust 20260410 0 24.82 25 24.61 24.78 7329600 24.78 down down correct
PSP.US Invesco Exchange 20260410 0 58.06 58.06 57.05 57.66 44700 57.66 down down correct
PSQ.US ProShares Trust 20260410 0 30.39 30.51 30.31 30.44 5987300 30.44 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260410 0 97.27 97.45 97.27 97.45 900 97.45 up up correct
PST.US ProShares UltraShort 7 20260410 0 22.4 22.48 22.4 22.46 2500 22.46 up up correct
PTBD.US Pacer Funds Trust 20260410 0 19.23 19.245 19.18 19.182 8200 19.093 down down correct
PTEST.US X 20260410 0 24.97 24.97 24.97 24.97 24300 24.97
PTIN.US Pacer Trendpilot International ETF 20260410 0 34.4 34.47 34.229 34.303 9400 34.303 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260410 0 49.6 49.6 49.59 49.6 3295318 49.4339
PUTW.US WisdomTree Trust 20260410 0 32.71 32.71 32.51 32.65 96618 32.65 down down correct
PVI.US Invesco Exchange 20260410 0 24.789 24.91 24.74 24.74 5490 24.702 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260410 0 136.8 137.16 136.17 136.53 117900 136.53 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260410 0 71.7 71.7 70.97 71.05 33400 71.05 down down correct
PWZ.US Invesco Exchange 20260410 0 24.22 24.25 24.17 24.25 107933 24.1727 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260410 0 36.32 36.62 36.03 36.61 20200 36.61 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260410 0 73.33 73.45 72.89 73.09 62900 73.09 down down correct
PXH.US Invesco Exchange 20260410 0 27.9 27.98 27.76 27.86 198400 27.86 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260410 0 42.05 42.23 41.61 41.99 41400 41.99 down down correct
PZA.US Invesco Exchange 20260410 0 23.31 23.32 23.26 23.26 964335 23.1882 down down correct
PZT.US Invesco Exchange 20260410 0 22.3511 22.43 22.3511 22.43 23104 22.3595 up up correct
QAI.US IQ Hedge Multi 20260410 0 35.06 35.06 34.86 34.89 47200 34.89 down down correct
QARP.US DBX ETF Trust 20260410 0 61.11 61.11 61.03 61.04 1500 61.04 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260410 0 82.4 82.47 81.98 81.98 8100 81.98 down down correct
QDF.US FlexShares Trust 20260410 0 82.2 82.2 81.72 81.8 33800 81.8 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260410 0 36.73 36.78 36.522 36.522 900 36.522 down down correct
QDPL.US Pacer Funds Trust 20260410 0 41.94 41.9868 41.73 41.77 182938 41.656 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260410 0 97.27 97.74 96.69 96.92 64446 96.92 down down correct
QEMM.US SPDR Index Shares Funds 20260410 0 73.11 73.2 72.71 72.8418 14525 72.8418 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260410 0 110.48 110.48 109.63 109.79 66039 109.79 down down correct
QID.US ProShares UltraShort QQQ 20260410 0 20.17 20.32 20.04 20.21 13015300 20.21 up up correct
QINT.US American Century Quality Diversified International ETF 20260410 0 68.95 69.1958 68.6748 68.948 10037 68.948 down down correct
QLD.US ProShares Ultra QQQ 20260410 0 68.37 68.78 67.87 68.19 4318400 68.19 down up incorrect
QLTA.US iShares Aaa 20260410 0 47.75 47.78 47.64 47.66 146706 47.4729 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260410 0 73.32 73.32 72.57 72.611 7700 72.611 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260410 0 33.58 33.655 33.57 33.655 1700 33.655 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260410 0 31.042 31.042 31.042 31.042 200 31.042
QPX.US AdvisorShares Q Dynamic Growth ETF 20260410 0 43.9 43.9 43.78 43.823 5300 43.823 down down correct
QQH.US HCM Defender 100 Index ETF 20260410 0 71.75 71.93 71.71 71.77 30200 71.77 up up correct
QQQE.US Direxion NASDAQ 20260410 0 101.97 102 100.93 101.12 252000 101.12 down down correct
QRFT.US QRAFT AI 20260410 0 62.86 62.9 62.86 62.861 2600 62.861 up up correct
QTUM.US Defiance Quantum ETF 20260410 0 117 117.49 116.43 116.69 205779 116.69 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260410 0 56.37 56.37 56.37 56.37 100 56.37
QUS.US SPDR MSCI USA StrategicFactors ETF 20260410 0 177.24 177.24 175.67 175.77 250519 175.77 down down correct
QVML.US Invesco Exchange 20260410 0 40.4 40.4 40.199 40.199 1000 40.199 down down correct
QVMM.US Invesco Exchange 20260410 0 33.167 33.167 33.167 33.167 100 33.167
QVMS.US Invesco Exchange 20260410 0 30.595 30.595 30.595 30.595 100 30.595
QWLD.US SPDR MSCI World StrategicFactors ETF 20260410 0 147.62 147.8 147.205 147.205 1900 147.205 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260410 0 41.43 41.43 41.165 41.25 186126 41.25 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260410 0 42.8 42.8 42.5688 42.5688 8199 42.5688 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260410 0 75.25 75.2892 75.25 75.27 31146 75.0137 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260410 0 20.095 20.19 20.095 20.17 5600 20.17 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260410 0 55.22 55.22 54.68 54.75 44500 54.75 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260410 0 37.61 37.61 37.61 37.61 100 37.61
RECS.US Columbia ETF Trust I 20260410 0 40.51 40.52 40.21 40.31 1270300 40.31 down down correct
REET.US iShares Global REIT ETF 20260410 0 26.42 26.52 26.33 26.43 3515800 26.43 up up correct
REK.US ProShares Short Real Estate 20260410 0 16.19 16.275 16.19 16.22 2764 16.22 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260410 0 8.38 8.38 7.92 7.98 249300 7.98 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260410 0 29.77 29.77 29.42 29.44 21300 29.44 down down correct
REW.US ProShares UltraShort Technology 20260410 0 10.86 10.92 10.74 10.86 24200 10.86
REZ.US iShares Trust 20260410 0 86.8 87.36 86.71 87.06 75900 87.06 up up correct
RFCI.US ALPS ETF Trust 20260410 0 22.4702 22.4702 22.4702 22.4702 89 22.3891
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260410 0 64.7667 64.7667 64.7667 64.7667 55 64.7343
RFFC.US RiverFront Dynamic US Flex 20260410 0 69.61 69.61 69.61 69.61 100 69.61
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260410 0 58.05 58.05 57.66 57.69 23800 57.69 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260410 0 134.67 134.67 134.05 134.13 3600 134.13 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260410 0 60.49 60.49 60 60.05 41217 60.05 down down correct
RHRX.US Starboard Investment Trust 20260410 0 20.06 20.09 20.015 20.015 1700 20.015 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260410 0 29.87 29.87 29.48 29.54 59622 29.54 down down correct
RHTX.US Starboard Investment Trust 20260410 0 19.185 19.185 19.185 19.185 100 19.185
RIET.US Hoya Capital High Dividend Yield ETF 20260410 0 9.36 9.41 9.336 9.39 96100 9.3073 up up correct
RIGS.US RiverFront Strategic Income Fund 20260410 0 23.04 23.14 22.725 22.8007 4620 22.7025 down down correct
RINF.US ProShares Inflation Expectations ETF 20260410 0 32.12 32.1805 32.12 32.1805 1510 32.1805 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260410 0 29.05 29.09 28.95 28.966 1500 28.966 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260410 0 36.33 36.484 36.18 36.309 50400 36.1295 down down correct
RLY.US SSGA Active Trust 20260410 0 36.61 36.61 36.42 36.44 125500 36.44 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260410 0 32.87 32.87 32.61 32.649 8200 32.649 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260410 0 74.22 74.36 73.52 73.78 84800 73.78 down down correct
RODM.US Lattice Strategies Trust 20260410 0 41 41.079 40.62 40.91 67898 40.91 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260410 0 110.01 110.39 108.67 109.75 23300 109.75 down down correct
ROM.US ProShares Trust 20260410 0 90 90.98 89.45 90.03 18800 90.03 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260410 0 50.7 50.7 50.25 50.354 1900 50.354 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260410 0 61.74 61.74 60.895 60.97 75199 60.97 down down correct
RPAR.US RPAR Risk Parity ETF 20260410 0 22.73 22.75 22.63 22.75 25100 22.75 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260410 0 51.28 51.35 50.77 51.19 1178800 51.19 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260410 0 108.85 109 107.8 107.91 187200 107.91 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260410 0 198.25 198.43 196.33 196.65 6701900 196.65 down up incorrect
RSPE.US Invesco Exchange 20260410 0 30.58 30.58 30.33 30.351 10400 30.351 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260410 0 39.67 39.94 39.66 39.72 9812 39.72 up down incorrect
RVNU.US DBX ETF Trust 20260410 0 24.77 24.86 24.71 24.85 80097 24.775 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260410 0 52.81 52.87 52.3 52.5 41700 52.5 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260410 0 135.17 135.17 133.67 134.17 32200 134.17 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260410 0 119.33 119.37 118.25 118.36 276000 118.36 down down correct
RWM.US ProShares Short Russell2000 20260410 0 15.34 15.47 15.34 15.42 13924300 15.42 up up correct
RWO.US SPDR Index Shares Funds 20260410 0 48.06 48.12 47.81 48.05 27800 48.05 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260410 0 105.59 106.25 105.38 105.84 256300 105.84 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260410 0 28.08 28.14 27.95 28.11 72400 28.11 up up correct
RXD.US ProShares UltraShort Health Care 20260410 0 9.92 10.04 9.85 10.03 13600 10.03 up up correct
RXI.US iShares Trust 20260410 0 195.17 195.5 194.48 194.48 1600 194.48 down down correct
RXL.US ProShares Ultra Health Care 20260410 0 47.53 47.53 46.08 46.16 7200 46.16 down down correct
RYJ.US Invesco Raymond James SB 20260410 0 75.23 75.23 74.9514 74.9514 1494 74.9514 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260410 0 61.2 61.2 60.25 60.39 3700 60.39 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260410 0 129.87 129.87 128.74 128.99 2400 128.99 down down correct
SAA.US ProShares Trust 20260410 0 30.17 30.17 29.53 29.63 6700 29.63 down down correct
SAEF.US Schwab Strategic Trust 20260410 0 28.82 28.92 28.675 28.712 2700 28.712 down down correct
SBB.US ProShares Short SmallCap600 20260410 0 12.61 12.62 12.61 12.62 1400 12.62 up down incorrect
SBIO.US ALPS ETF Trust 20260410 0 55.18 55.18 53.55 53.98 25100 53.98 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20260410 0 15.98 16.35 15.7101 15.85 16717 15.85 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260410 0 49.19 49.19 48.735 48.735 200 48.735 down up incorrect
SCHA.US Schwab U.S. Small 20260410 0 30.9 30.93 30.6 30.68 2066700 30.68 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260410 0 26.3 26.33 26.18 26.23 8189200 26.23 down up incorrect
SCHC.US Schwab Strategic Trust 20260410 0 49.3 49.47 49 49.15 352800 49.15 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260410 0 30.97 30.97 30.5 30.56 19661600 30.56 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260410 0 34.65 34.78 34.51 34.59 2175700 34.59 down down correct
SCHF.US Schwab Strategic Trust 20260410 0 26.25 26.28 26.06 26.15 7811000 26.15 down down correct
SCHG.US Schwab Strategic Trust 20260410 0 30.53 30.64 30.43 30.51 30721900 30.51 down down correct
SCHH.US Schwab U.S. REIT ETF 20260410 0 22.58 22.69 22.51 22.62 6371200 22.62 up up correct
SCHI.US Schwab 5 20260410 0 22.79 22.79 22.715 22.73 2037371 22.6352 down down correct
SCHJ.US Schwab 1 20260410 0 24.76 24.76 24.715 24.72 86600 24.628 down down correct
SCHK.US Schwab 1000 ETF 20260410 0 32.83 32.835 32.668 32.71 1172900 32.71 down down correct
SCHM.US Schwab U.S. Mid 20260410 0 32.6 32.6 32.34 32.39 938300 32.39 down up incorrect
SCHO.US Schwab Short 20260410 0 24.23 24.24 24.22 24.22 2258951 24.145 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260410 0 26.73 26.75 26.7 26.73 3535055 26.6347
SCHQ.US Schwab Long 20260410 0 31.41 31.435 31.325 31.37 311757 31.2521 down up incorrect
SCHR.US Schwab Strategic Trust 20260410 0 24.88 24.9 24.8501 24.87 2453072 24.7903 down up incorrect
SCHV.US Schwab Strategic Trust 20260410 0 31.7 31.72 31.45 31.49 20911700 31.49 down up incorrect
SCHX.US Schwab U.S. Large 20260410 0 26.83 26.87 26.72 26.76 9495100 26.76 down up incorrect
SCHY.US Schwab Strategic Trust 20260410 0 32.78 32.78 32.56 32.65 377900 32.65 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260410 0 23.26 23.27 23.22 23.23 1486421 23.1512 down down correct
SCJ.US iShares MSCI Japan Small 20260410 0 102.33 102.46 102.01 102.39 10900 102.39 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260410 0 8.11 8.16 7.84 8.07 34080100 8.07 down down correct
SCRD.US SCRD 20260410 0 41.51 41.51 41.46 41.46 325 41.2758 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260410 0 27.17 27.3599 27.1 27.15 80788 27.15 down down correct
SDD.US ProShares UltraShort SmallCap600 20260410 0 10.53 10.53 10.53 10.53 300 10.53
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260410 0 33.475 33.63 33.43 33.462 3900 33.462 down down correct
SDIV.US Global X SuperDividend ETF 20260410 0 25.8 25.87 25.7 25.81 449900 25.81 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260410 0 65.9 65.9 65.21 65.27 25200 65.27 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260410 0 31.16 31.84 31.1 31.72 3852900 31.72 up up correct
SDP.US ProShares UltraShort Utilities 20260410 0 10.08 10.21 10.08 10.19 4300 10.19 up up correct
SDS.US ProShares UltraShort S&P500 20260410 0 68.63 69.18 68.47 69 3194400 69 up up correct
SDY.US SPDR S&P Dividend ETF 20260410 0 148.85 148.85 147.14 147.31 182000 147.31 down down correct
SEF.US ProShares Short Financials 20260410 0 32.8401 33.2264 32.8401 33.1422 19461 33.1422 up up correct
SEIX.US Virtus ETF Trust II 20260410 0 23.15 23.15 23.12 23.15 25600 23.0154
SENT.US AdvisorShares Trust 20260410 0 0.705 0.71 0.7 0.71 570800 0.71 up up correct
SFY.US Tidal ETF Trust 20260410 0 131.76 132.04 131.53 131.61 12600 131.61 down down correct
SFYF.US SoFi Social 50 ETF 20260410 0 53.21 53.47 53.18 53.27 3300 53.27 up up correct
SGDJ.US Sprott Funds Trust 20260410 0 94.27 95.23 93.48 93.92 59000 93.92 down down correct
SGDM.US Sprott Gold Miners ETF 20260410 0 81.02 82.6 81.02 82.56 42700 82.56 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260410 0 45.49 45.67 45.21 45.34 3043100 45.34 down down correct
SGOV.US iShares Trust 20260410 0 100.49 100.5 100.49 100.5 18783100 100.5 up up correct
SH.US ProShares Short S&P500 20260410 0 36.24 36.39 36.2 36.35 5752400 36.35 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260410 0 133.16 133.16 132.97 132.97 1600 132.97 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260410 0 47.96 47.9659 47.89 47.93 152240 47.8231 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260410 0 47.269 47.269 47.269 47.269 100 47.269
SHYG.US iShares Trust 20260410 0 42.57 42.57 42.38 42.38 1662131 42.1357 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260410 0 44.69 44.69 44.45 44.4902 30609 44.2408 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260410 0 43.535 43.535 43.535 43.535 12 43.3632
SIHY.US Harbor ETF Trust 20260410 0 45.38 45.38 45.12 45.155 7300 44.9425 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260410 0 9.07 9.18 9.07 9.16 4350 9.16 up down incorrect
SIL.US Global X Silver Miners ETF 20260410 0 96.64 97.99 96.01 96.66 1019000 96.66 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260410 0 31.68 32.1051 31.22 31.41 2770413 31.41 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260410 0 43.86 43.86 43.773 43.773 100 43.773 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260410 0 72.56 73.05 72.01 72.61 1682200 72.61 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260410 0 53.51 53.52 53.33 53.37 21800 53.2417 down down correct
SIXH.US 6 Meridian Hedged Equity 20260410 0 42.64 42.98 42.64 42.714 21000 42.6198 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260410 0 38.74 38.74 38.52 38.52 9300 38.4731 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260410 0 53.66 53.66 53.538 53.538 1600 53.4941 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260410 0 165.14 165.14 163.91 164.05 4700 164.05 down up incorrect
SJB.US ProShares Trust 20260410 0 15.3 15.37 15.29 15.36 357700 15.36 up down incorrect
SJNK.US SPDR Series Trust 20260410 0 25.14 25.14 25.03 25.03 2335290 24.8876 down up incorrect
SKF.US ProShares UltraShort Financials 20260410 0 28.57 29.27 28.57 29.13 17000 29.13 up down incorrect
SLV.US iShares Silver Trust 20260410 0 69.1 69.55 68.56 69.08 20820600 69.08 down up incorrect
SLX.US VanEck Vectors Steel ETF 20260410 0 98.31 98.97 97.89 98.57 22000 98.57 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260410 0 103.07 103.07 101.86 102.16 82300 102.16 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260410 0 98.57 98.68 97.85 98.1 200900 98.1 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260410 0 9.83 10.005 9.81 10.0001 6069 10.0001 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260410 0 3.8 3.8 3.7 3.765 41085 3.6934 down down correct
SMLF.US iShares MSCI USA Small 20260410 0 78.96 79.035 78.19 78.41 133306 78.41 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260410 0 19.515 19.548 19.515 19.548 600 19.548 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260410 0 143.61 143.61 142.8 142.94 2900 142.94 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260410 0 50.46 50.51 50.46 50.475 99272 50.355 up up correct
SMN.US ProShares Trust 20260410 0 9.81 9.87 9.81 9.829 7198 9.829 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260410 0 144.96 144.96 144.64 144.81 1400 144.81 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260410 0 62.49 62.49 62.07 62.16 196206 62.16 down down correct
SOXL.US Direxion Shares ETF Trust 20260410 0 74.3 78.3 74.3 76.39 78863600 76.39 up up correct
SOXS.US Direxion Shares ETF Trust 20260410 0 24.38 24.42 23.005 23.69 75787163 22.42 down down correct
SOYB.US Teucrium Soybean 20260410 0 24.47 24.5599 24.43 24.5 195038 24.5 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260410 0 25.65 25.68 25.6 25.62 9644089 25.5334 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260410 0 29.13 29.14 29.06 29.07 325500 28.9472 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260410 0 37.83 37.88 37.61 37.689 43400 37.689 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260410 0 9.5 9.54 9.49 9.53 45065400 9.53 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260410 0 37.28 37.2901 37.0126 37.0126 6097 36.9143 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260410 0 48.34 48.42 48 48.19 6998300 48.19 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260410 0 49.44 49.58 49.21 49.3 1281300 49.3 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260410 0 54.45 54.47 54 54.17 106100 54.17 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260410 0 8.96 9 8.96 8.98 49709 8.9324 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260410 0 79.71 79.71 79.17 79.46 40400 79.46 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260410 0 112.75 112.75 111.86 112.18 67400 112.18 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260410 0 122.68 122.85 121.92 122.25 126000 122.25 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260410 0 49.97 50.075 49.5 49.61 496968 49.4038 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260410 0 79.39 79.47 78.67 78.76 1080400 78.76 down down correct
SPHY.US SPDR Series Trust 20260410 0 23.51 23.51 23.42 23.42 5966600 23.2842 down down correct
SPIB.US SPDR Series Trust 20260410 0 33.59 33.61 33.55 33.56 8275378 33.4359 down down correct
SPIP.US SPDR Series Trust 20260410 0 26.05 26.08 26.03 26.06 211600 25.9114 up up correct
SPLB.US SPDR Series Trust 20260410 0 22.38 22.4099 22.3 22.3 6907504 22.1982 down down correct
SPLV.US Invesco Exchange 20260410 0 74.79 74.8 74.06 74.19 2706435 74.0542 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260410 0 22.44 22.47 22.39 22.42 710000 22.3497 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260410 0 62.08 62.1032 61.6614 61.75 986787 61.75 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260410 0 123.31 124.13 122.73 123.34 1833101 123.34 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260410 0 16.08 16.31 16.07 16.11 344400 16.11 up up correct
SPRE.US Tidal ETF Trust 20260410 0 20.67 20.673 20.543 20.59 32400 20.5248 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260410 0 30.05 30.07 30.04 30.05 2512406 29.9431
SPSK.US Tidal ETF Trust 20260410 0 18.04 18.07 18.006 18.03 68200 17.9782 down down correct
SPSM.US SPDR Series Trust 20260410 0 50.96 50.98 50.49 50.65 2954500 50.65 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260410 0 28.64 28.6499 28.5901 28.61 3629520 28.5195 down down correct
SPTL.US SPDR Series Trust 20260410 0 26.28 26.3099 26.2001 26.24 13891170 26.1491 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260410 0 82.86 82.93 82.5 82.58 483029 82.58 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260410 0 29.13 29.13 29.11 29.11 989250 29.0182 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260410 0 46.44 46.53 46.312 46.312 5100 45.851 down down correct
SPUS.US Tidal ETF Trust 20260410 0 50.42 50.61 50.3 50.39 206000 50.3654 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260410 0 180.82 181.3 179.68 179.9633 11249 179.9633 down down correct
SPVM.US Invesco Exchange 20260410 0 70.77 70.77 70.02 70.0888 10416 70.0888 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260410 0 62.15 62.15 61.95 61.9532 5201 61.9532 down down correct
SPXE.US ProShares S&P 500 ex 20260410 0 73.01 73.26 72.93 72.956 2000 72.956 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260410 0 211.59 212.2 208.95 209.76 3916900 209.76 down down correct
SPXN.US ProShares S&P 500 ex 20260410 0 74.57 74.57 74.2 74.2 400 74.2 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260410 0 35.17 35.61 35.06 35.48 9096698 35.48 up up correct
SPXT.US ProShares S&P 500 ex 20260410 0 105.11 105.11 104.6232 104.7225 3356 104.7225 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260410 0 49.31 49.94 49.16 49.73 5979300 49.73 up up correct
SPXV.US ProShares S&P 500 ex 20260410 0 74.86 74.86 74.503 74.503 800 74.503 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260410 0 681.32 682.03 678.45 679.46 42253500 679.46 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260410 0 41.25 41.32 41.085 41.154 2600 41.154 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260410 0 46.07 46.17 45.69 45.76 754400 45.76 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260410 0 104.48 104.99 104.24 104.47 2841500 104.47 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260410 0 58.2 58.2 57.64 57.71 2290700 57.71 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260410 0 55.71 55.77 55.49 55.54 64129 55.54 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260410 0 40.23 40.23 40.14 40.15 4492644 39.9292 down down correct
SRS.US ProShares Trust 20260410 0 43.36 43.74 43.19 43.48 10700 43.48 up up correct
SRTY.US ProShares Trust 20260410 0 33.45 34.23 33.33 33.89 1151600 33.89 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260410 0 33.44 33.63 33.385 33.477 74605 33.477 up up correct
SSG.US ProShares UltraShort Semiconductors 20260410 0 23.99 23.99 22.4884 22.96 768138 22.96 down down correct
SSO.US ProShares Ultra S&P500 20260410 0 56.8 56.93 56.34 56.48 2051400 56.48 down down correct
SSPY.US Syntax ETF Trust 20260410 0 90.39 90.455 90.373 90.373 400 90.373 down down correct
STIP.US iShares 0 20260410 0 103.43 103.49 103.405 103.45 782724 102.8877 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260410 0 35.94 35.96 35.64 35.749 2500 35.749 down down correct
STPZ.US PIMCO 1 20260410 0 54.16 54.19 54.15 54.1557 27365 53.7387 down down correct
SUB.US iShares Short 20260410 0 106.59 106.5999 106.52 106.56 407113 106.3291 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260410 0 137.88 137.88 136.98 137.05 82400 137.05 down down correct
SVOL.US Simplify Volatility Premium ETF 20260410 0 15.86 15.88 15.73 15.75 303900 15.4751 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260410 0 31.85 31.85 31.71 31.7577 6279 31.7577 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260410 0 30.39 30.39 30.359 30.359 4900 30.359 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260410 0 10.99 11.36 10.99 11.36 900 11.36 up down incorrect
SZNE.US Pacer Funds Trust 20260410 0 36.959 36.959 36.959 36.959 100 36.959
TAAG.US Trend Aggregation Growth ETF 20260410 0 0.0051 0.0051 0.005 0.005 108904 0.005 down up incorrect
TAGG.US TagLikeMe Corp 20260410 0 42.83 42.8899 42.75 42.77 85204 42.6112 down up incorrect
TAGS.US Teucrium Commodity Trust 20260410 0 23.9 23.92 23.771 23.81 36275 23.81 down up incorrect
TAN.US Invesco Exchange 20260410 0 55 55.74 54.61 55.23 721771 55.23 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260410 0 50.34 50.35 50.21 50.24 56234 50.24 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260410 0 24.24 24.3 24.22 24.24 56200 24.24
TBT.US ProShares UltraShort 20+ Year Treasury 20260410 0 34.99 35.19 34.92 35.14 269800 35.14 up up correct
TBUX.US T. Rowe Price Exchange 20260410 0 49.81 49.84 49.81 49.82 88600 49.6429 up up correct
TBX.US ProShares Trust 20260410 0 28.08 28.09 28.08 28.08 1200 28.08
TCHP.US T. Rowe Price Exchange 20260410 0 46.52 46.81 46.47 46.59 271800 46.59 up up correct
TDSA.US Exchange Listed Funds Trust 20260410 0 0.466 0.467 0.446 0.45 4532125 0.45 down down correct
TDSB.US Exchange Listed Funds Trust 20260410 0 24.66 24.66 24.59 24.59 6500 24.59 down down correct
TDSC.US Exchange Listed Funds Trust 20260410 0 26.44 26.44 26.35 26.361 12400 26.361 down down correct
TDTF.US FlexShares iBoxx 5 20260410 0 24.18 24.195 24.15 24.165 210645 24.0238 down up incorrect
TDTT.US FlexShares Trust 20260410 0 24.26 24.2899 24.26 24.27 96406 24.1329 up down incorrect
TDVG.US T. Rowe Price Exchange 20260410 0 46.39 46.39 45.96 46.02 43200 46.02 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260410 0 57.265 57.37 57.17 57.22 12271 57.22 down up incorrect
TECL.US Direxion Shares ETF Trust 20260410 0 105.99 108.11 104.52 105.95 1034600 105.95 down up incorrect
TECS.US Direxion Shares ETF Trust 20260410 0 16.67 16.88 16.32 16.66 1596000 16.66 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260410 0 46.67 46.67 46.31 46.31 2300 46.31 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260410 0 45.6 45.61 45.55 45.57 729949 45.4354 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260410 0 50.53 50.55 50.53 50.54 1726400 50.3863 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260410 0 42.92 42.92 42.75 42.85 2700 42.85 down down correct
THD.US iShares MSCI Thailand ETF 20260410 0 72.37 72.37 71.67 71.71 55500 71.71 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260410 0 61.96 61.96 61.25 61.434 19500 61.434 down down correct
TINT.US ProShares Trust 20260410 0 38.643 38.643 38.643 38.643 100 38.643
TINY.US ProShares Trust 20260410 0 69.95 71.3 69.95 69.971 1000 69.971 up up correct
TIP.US iShares TIPS Bond ETF 20260410 0 110.99 111.11 110.92 111.02 2252200 110.4619 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260410 0 19.2 19.22 19.19 19.19 293297 19.085 down down correct
TIPZ.US PIMCO ETF Trust 20260410 0 53.26 53.3 53.23 53.275 44182 52.7675 up up correct
TLH.US iShares Trust 20260410 0 100.76 100.81 100.455 100.58 1553259 100.218 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260410 0 98.74 98.74 98.31 98.68 3500 98.68 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260410 0 71.21 71.34 70.92 70.96 4700 70.96 down down correct
TMF.US Direxion Shares ETF Trust 20260410 0 36.26 36.34 35.91 36.13 2262200 36.13 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260410 0 37.19 37.53 37.09 37.3 499900 37.3 up up correct
TNA.US Direxion Shares ETF Trust 20260410 0 52.04 52.21 50.8 51.36 5980700 51.36 down down correct
TOK.US iShares MSCI Kokusai ETF 20260410 0 139.74 139.74 139.39 139.39 600 139.39 down down correct
TOLZ.US ProShares Trust 20260410 0 61.69 61.7402 61.48 61.5437 7310 61.5437 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260410 0 39.78 39.795 39.73 39.75 341632 39.5832 down down correct
TOTR.US T. Rowe Price Exchange 20260410 0 40.42 40.424 40.31 40.385 3700 40.2171 down down correct
TPAY.US Managed Portfolio Series 20260410 0 49.62 49.62 49.59 49.59 700 49.59 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260410 0 42 42.097 41.67 41.67 13600 41.67 down down correct
TPIF.US Timothy Plan International ETF 20260410 0 37.64 37.64 37.325 37.48 25400 37.48 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260410 0 32.49 32.49 31.29 31.55 23477 31.55 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260410 0 44.65 44.65 44.28 44.36 16200 44.36 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260410 0 42.22 42.31 41.9101 42.1 112294 42.1 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260410 0 34.185 34.185 34.094 34.094 200 34.094 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260410 0 43.08 43.125 42.88 42.96 243400 42.96 down down correct
TTT.US ProShares Trust 20260410 0 66.92 67.49 66.92 67.12 2500 67.12 up up correct
TWM.US ProShares UltraShort Russell2000 20260410 0 27.66 28.1 27.61 27.93 394000 27.93 up up correct
TYD.US Direxion Daily 7 20260410 0 24.66 24.7 24.57 24.59 27800 24.59 down down correct
TYO.US Direxion Daily 7 20260410 0 13.555 13.62 13.555 13.58 12856 13.58 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260410 0 5.92 6.06 5.89 6 75901200 6 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260410 0 23.47 23.66 23.36 23.46 20300 23.46 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260410 0 42.2 42.55 41.8 42.49 7600 42.49 up up correct
UBT.US ProShares Trust 20260410 0 16.4 16.4 16.3 16.39 32998 16.39 down down correct
UCC.US ProShares Trust 20260410 0 45.48 45.48 45.08 45.2828 897 45.2828 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260410 0 32.63 32.962 32.63 32.962 500 32.962 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260410 0 39.93 41.2 39.61 40.06 6938200 40.06 up up correct
UCON.US First Trust Exchange 20260410 0 24.97 24.97 24.901 24.92 397155 24.8306 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260410 0 18.28 18.28 18.23 18.24 77000 18.24 down down correct
UDOW.US ProShares Trust 20260410 0 56.27 56.37 55.06 55.25 3152800 55.25 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260410 0 60 60.13 59.77 59.908 900 59.908 down up incorrect
UGA.US United States Gasoline Fund LP 20260410 0 97.52 99.14 96.82 97.28 86600 97.28 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20260410 0 18.94 18.94 18.43 18.51 99158 18.51 down up incorrect
UGL.US ProShares Trust II 20260410 0 63.64 64.18 62.89 63.22 1723000 63.22 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260410 0 47.04 47.04 46.95 46.965 119790 46.965 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260410 0 71.58 71.58 71.32 71.32 2200 71.32 down down correct
UJB.US ProShares Ultra High Yield 20260410 0 78.4 78.4 77.9 77.9 42600 77.9 down down correct
ULE.US ProShares Trust II 20260410 0 13.07 13.09 13.04 13.06 3500 13.06 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260410 0 40.41 40.43 40.41 40.415 199684 40.2821 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260410 0 98.676 98.676 98.676 98.676 400 98.676
UMDD.US ProShares UltraPro MidCap400 20260410 0 29.87 29.87 29.47 29.5355 6493 29.5355 down down correct
UMI.US USCF Midstream Energy Income Fund 20260410 0 57.7 57.95 57.4 57.638 10300 57.6065 down up incorrect
UNG.US United States Natural Gas Fund LP 20260410 0 10.81 10.9 10.7 10.77 6948100 10.77 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260410 0 6.57 6.61 6.53 6.57 137272 6.57
UPRO.US ProShares UltraPro S&P500 20260410 0 110.99 111.35 109.58 110.01 2719200 110.01 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260410 0 96.28 98.07 95.36 95.41 2000 95.41 down up incorrect
UPW.US ProShares Ultra Utilities 20260410 0 26.31 26.41 25.94 25.94 11741 25.94 down up incorrect
URA.US Global X Funds 20260410 0 51.13 52.11 50.85 50.96 2040700 50.96 down down correct
URE.US ProShares Ultra Real Estate 20260410 0 65.57 65.57 65.36 65.36 900 65.36 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260410 0 64.89 66.1 64.34 64.44 455800 64.44 down down correct
URTH.US iShares MSCI World ETF 20260410 0 188.96 189.19 188.02 188.38 285227 188.38 down down correct
URTY.US ProShares Trust 20260410 0 60.75 60.94 59.26 59.93 639100 59.93 down down correct
USAI.US Pacer American Energy Independence ETF 20260410 0 45.64 45.81 45.475 45.72 9456 45.5565 up up correct
USCI.US United States Commodity Index Funds Trust 20260410 0 95.28 95.87 95.06 95.46 54800 95.46 up up correct
USD.US ProShares Ultra Semiconductors 20260410 0 59.84 63.005 59.64 61.89 995285 61.89 up up correct
USDU.US WisdomTree Trust 20260410 0 25.95 26.02 25.95 26.01 451800 26.01 up up correct
USFR.US WisdomTree Trust 20260410 0 50.39 50.4 50.39 50.39 4916823 50.2335
USL.US United States 12 Month Oil Fund LP 20260410 0 48.69 49.48 48.56 48.98 31700 48.98 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260410 0 40.86 40.86 40.309 40.309 500 40.309 down down correct
USO.US United States Oil Fund LP 20260410 0 125.61 127.78 123.98 124.82 16178900 124.82 down down correct
USRT.US iShares Core U.S. REIT ETF 20260410 0 62 62.36 61.86 62.15 290500 62.15 up up correct
USSG.US DBX ETF Trust 20260410 0 62.35 62.4 61.995 61.995 8000 61.995 down down correct
UST.US ProShares Ultra 7 20260410 0 43.11 43.11 43.06 43.08 5600 43.08 down down correct
USTB.US VictoryShares USAA Core Short 20260410 0 50.53 50.5359 50.5 50.52 153746 50.52 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260410 0 99.47 99.47 98.63 98.78 37500 98.78 down down correct
UTES.US ETFis Series Trust I 20260410 0 82.11 83.04 81.92 82.08 161661 82.08 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260410 0 52.59 53.67 51.83 52.2 59795 52.2 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260410 0 27.42 27.49 27.42 27.44 4865800 27.44 up up correct
UWM.US ProShares Ultra Russell2000 20260410 0 52.17 52.21 51.33 51.74 408100 51.74 down down correct
UXI.US ProShares Ultra Industrials 20260410 0 55.93 55.93 55.3376 55.3376 2881 55.3376 down down correct
UYG.US ProShares Ultra Financials 20260410 0 78.38 78.38 77 77.42 12400 77.42 down down correct
UYM.US ProShares Ultra Basic Materials 20260410 0 31.74 31.75 31.39 31.68 27500 31.68 down down correct
VALQ.US American Century ETF Trust 20260410 0 66 66 65.0141 65.0141 7793 65.0141 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260410 0 236.29 237.34 235.88 236.2 52300 236.2 down down correct
VB.US Vanguard Small 20260410 0 273.68 273.8 271.64 272.11 436000 272.11 down down correct
VBK.US Vanguard Small 20260410 0 317.31 317.81 315 315.72 128400 315.72 down down correct
VBND.US ETF Series Solutions 20260410 0 43.65 43.7672 43.65 43.75 14015 43.5826 up up correct
VBR.US Vanguard Small 20260410 0 226.25 227 224.48 224.78 258000 224.78 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260410 0 12.5 12.55 12.23 12.54 9357 12.54 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260410 0 28.98 29.45 28.98 29.45 300 29.45 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260410 0 374.7 375.69 372.08 374.19 65300 374.19 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260410 0 229.37 229.37 225.89 226.52 75200 226.52 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260410 0 162.18 163.03 160.23 161.79 838300 161.79 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260410 0 67.97 68.04 67.44 67.74 10904000 67.74 down down correct
VEGA.US AdvisorShares Trust 20260410 0 49.905 49.9351 49.71 49.7538 2226 49.7538 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260410 0 46.77 46.77 46.245 46.35 80662 46.35 down down correct
VEGN.US US Vegan Climate ETF 20260410 0 60.42 60.42 59.91 60.01 4500 60.01 down down correct
VEU.US Vanguard FTSE All 20260410 0 79.5 79.64 79 79.21 1349200 79.21 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260410 0 125.65 125.74 124.24 124.56 730600 124.56 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260410 0 87.43 87.57 86.7 87.06 2307100 87.06 down down correct
VGT.US Vanguard World Fund 20260410 0 742.65 747.855 740.01 743.28 3282024 92.91 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260410 0 278.55 278.55 273.35 273.78 89600 273.78 down down correct
VIDI.US ETF Series Solutions 20260410 0 37.98 37.98 37.63 37.82 30500 37.82 down down correct
VIG.US Vanguard Specialized Funds 20260410 0 223.21 223.21 221.25 221.47 775800 221.47 down down correct
VIOG.US Vanguard S&P Small 20260410 0 132.49 132.49 131.29 131.53 12700 131.53 down down correct
VIOO.US Vanguard Admiral Funds 20260410 0 121.13 121.13 119.97 120.32 108300 120.32 down down correct
VIOV.US Vanguard S&P Small 20260410 0 105.98 106 105.1701 105.53 34711 105.53 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260410 0 333.69 333.79 331.61 331.8 85100 331.8 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260410 0 224.88 224.88 222.96 223.019 5091 223.019 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260410 0 48.98 48.98 48.96 48.97 233039 48.7828 down down correct
VNQ.US Vanguard Specialized Funds 20260410 0 92.79 93.28 92.57 92.98 2568500 92.98 up up correct
VNSE.US Natixis ETF Trust II 20260410 0 38.184 38.184 38.184 38.184 100 38.184
VO.US Vanguard Mid 20260410 0 298.51 298.735 296.245 296.7 2387408 74.175 down down correct
VOE.US Vanguard Mid 20260410 0 190.24 190.73 188.85 189.07 195400 189.07 down down correct
VOO.US Vanguard S&P 500 ETF 20260410 0 626.33 626.99 623.72 624.6 4609400 624.6 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260410 0 434.6209 437.3009 434.3209 435.2309 1174822 72.5385 up up correct
VOOV.US Vanguard Admiral Funds 20260410 0 209.62 209.62 207.74 208.08 110400 208.08 down down correct
VOT.US Vanguard Mid 20260410 0 270.02 270.7 267.75 268.22 134200 268.22 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260410 0 189.71 190.11 187.87 188.5 99300 188.5 down down correct
VPC.US ETFis Series Trust I 20260410 0 15.46 15.46 15.36 15.4 6800 15.4 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260410 0 103.91 104.32 103.47 103.95 897200 103.95 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260410 0 203.31 204.89 202.47 202.89 163400 202.89 down down correct
VRAI.US Virtus Real Asset Income ETF 20260410 0 27.6 27.6 27.44 27.482 1300 27.482 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260410 0 24.35 24.37 24.3 24.36 344403 24.2689 up up correct
VSLU.US ETF Opportunities Trust 20260410 0 43.48 43.55 43.346 43.393 30100 43.393 down down correct
VSS.US Vanguard FTSE All 20260410 0 154.38 154.66 153.4 153.96 512100 153.96 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260410 0 145.38 145.66 144.72 144.98 2317400 144.98 down down correct
VTEB.US Vanguard Tax 20260410 0 50.31 50.32 50.23 50.24 6376984 50.0979 down down correct
VTI.US Vanguard Index Funds 20260410 0 336.13 336.55 334.57 335.05 2581277 335.05 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260410 0 203.02 203.03 201.04 201.31 4634600 201.31 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260410 0 460.72 463.175 459.93 461.13 13565127 76.8552 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20260410 0 65.17 65.17 64.82 64.89 16600 64.89 down up incorrect
VV.US Vanguard Large 20260410 0 313.05 313.45 311.7 312.12 247700 312.12 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260410 0 56.94 57.07 56.65 56.75 7160400 56.75 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260410 0 215.49 215.82 213.44 214 189900 214 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260410 0 152.94 153.01 151.86 152.06 755700 152.06 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260410 0 40.25 40.42 39.355 40.02 51200 40.02 down down correct
WBIF.US Absolute Shares Trust 20260410 0 31.885 31.885 31.885 31.885 100 31.885
WBIG.US WBI BullBear Yield 3000 ETF 20260410 0 23.86 23.86 23.76 23.76 802 23.7553 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260410 0 34.724 34.724 34.678 34.678 300 34.678 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260410 0 34.28 34.28 33.646 33.646 4800 33.646 down up incorrect
WDIV.US SPDR Index Shares Funds 20260410 0 79.54 79.57 79.17 79.44 7800 79.44 down up incorrect
WEAT.US Teucrium Wheat 20260410 0 21.86 22 21.72 21.79 1733800 21.79 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260410 0 19.51 19.67 18.415 18.67 596600 18.67 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260410 0 24.77 26.41 24.76 26.09 86400 26.09 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260410 0 40.29 40.5064 40.19 40.42 660266 40.113 up up correct
WLTH.US WLTH 20260410 0 10.09 10.14 9.835 9.9 831100 9.9 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260410 0 40.35 40.35 40.19 40.26 2400 40.26 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260410 0 39.89 40.13 39.89 40.06 22400 40.06 up up correct
WWJD.US Inspire International ESG ETF 20260410 0 39.21 39.315 39.035 39.2 42900 39.2 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260410 0 268.97 269.78 264.79 267.81 188400 267.81 down down correct
XBI.US SPDR S&P Biotech ETF 20260410 0 132.09 132.27 128.76 129.44 10034300 129.44 down down correct
XCEM.US Columbia EM Core ex 20260410 0 44.25 44.36 43.95 44.16 202100 44.16 down down correct
XCLR.US Global X S&P 500® Collar 95 20260410 0 26.25 26.27 26.22 26.233 1000 26.233 down down correct
XDIV.US Metaurus Equity Component Trust 20260410 0 27.69 27.79 27.601 27.62 14400 27.62 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260410 0 117.93 118.65 116.92 117.81 59400 117.81 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260410 0 104.29 104.66 103.27 103.84 1094700 103.84 down down correct
XHE.US SPDR Series Trust 20260410 0 80.01 80.01 79.09 79.15 5500 79.15 down down correct
XHS.US SPDR Series Trust 20260410 0 105.22 105.22 102.61 102.66 2400 102.66 down down correct
XITK.US SPDR Series Trust 20260410 0 149.495 149.61 149.07 149.61 800 149.61 up up correct
XLB.US Materials Select Sector SPDR Fund 20260410 0 51.93 52.22 51.88 51.96 6138500 51.96 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260410 0 114.64 114.86 113.68 113.95 2667900 113.95 down down correct
XLE.US The Select Sector SPDR Trust 20260410 0 57.17 57.475 56.4 56.94 42561689 56.94 down down correct
XLF.US Financial Select Sector SPDR Fund 20260410 0 51.23 51.29 50.64 50.77 35427500 50.77 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260410 0 57.01 57.21 56.86 56.99 1371600 56.99 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260410 0 172.49 172.7 171.21 171.52 5169700 171.52 down down correct
XLK.US Technology Select Sector SPDR Fund 20260410 0 142.5 143.56 141.92 142.62 9310100 142.62 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260410 0 83.38 83.41 82.14 82.37 12097000 82.37 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260410 0 42.77 42.96 42.615 42.82 4989700 42.82 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260410 0 60.48 60.48 60 60.015 74800 60.015 down up incorrect
XLU.US The Select Sector SPDR Trust 20260410 0 47.06 47.46 46.87 46.96 15052100 46.96 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260410 0 149.78 149.84 147.11 147.31 6217800 147.31 down down correct
XLY.US The Select Sector SPDR Trust 20260410 0 113 113.46 112.24 112.89 5607449 112.89 down down correct
XME.US SPDR Series Trust 20260410 0 113.52 115.62 113.38 113.56 1730700 113.56 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260410 0 106.79 106.91 105.6 105.78 244500 105.78 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260410 0 65.46 65.46 65 65.17 11200 65.17 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260410 0 154.97 156.19 154.17 155.65 231200 155.65 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260410 0 67.89 67.89 67.18 67.31 18400 67.31 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260410 0 276.68 277.74 275.7 276.44 72500 276.44 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260410 0 167.23 168.92 165.72 168.46 3574200 168.46 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260410 0 53.48 53.48 53.0821 53.0821 335 53.0821 down up incorrect
XPH.US SPDR Series Trust 20260410 0 57.03 57.03 55.58 55.87 35300 55.87 down down correct
XPND.US First Trust Exchange 20260410 0 34.84 34.84 34.72 34.74 3500 34.74 down down correct
XPP.US ProShares Ultra FTSE China 50 20260410 0 22.83 22.91 22.7362 22.7362 3700 22.7362 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260410 0 17.1 17.18 17.1 17.17 9600 16.9844 up up correct
XRT.US SPDR S&P Retail ETF 20260410 0 83.92 84.16 82.51 82.73 4204000 82.73 down down correct
XSD.US SPDR Series Trust 20260410 0 367.95 374.05 367.95 370.87 51600 370.87 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260410 0 49.54 49.54 49.28 49.37 2500 49.37 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260410 0 82.31 82.31 81.57 81.76 183600 81.76 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260410 0 42.88 43.09 42.66 42.81 66924 42.81 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260410 0 63.41 63.53 62.87 63.05 19400 63.05 down down correct
XSW.US SPDR S&P Software & Services ETF 20260410 0 139.88 140.29 135.19 135.97 170100 135.97 down down correct
XTL.US SPDR Series Trust 20260410 0 208.9 208.9 206 207.39 69700 207.39 down down correct
XTN.US SPDR S&P Transportation ETF 20260410 0 102.42 102.47 101.14 102.03 10600 102.03 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260410 0 23.072 23.16 23.03 23.107 5200 23.107 up up correct
XYLD.US Global X Funds 20260410 0 39.96 39.96 39.89 39.93 481000 39.581 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260410 0 27.22 27.22 27.12 27.154 14800 27.0378 down down correct
YANG.US Direxion Shares ETF Trust 20260410 0 27.85 28.47 27.8 28.37 492400 28.37 up up correct
YCL.US ProShares Ultra Yen 20260410 0 18.23 18.25 18.16 18.16 9375 18.16 down down correct
YCS.US ProShares UltraShort Yen 20260410 0 53.41 53.63 53.37 53.63 19000 53.63 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260410 0 34.16 34.27 33.45 33.6 1552500 33.6 down down correct
YLD.US Principal Exchange 20260410 0 19 19 18.8993 18.92 1177702 18.8071 down down correct
YOLO.US AdvisorShares Trust 20260410 0 2.72 2.94 2.715 2.75 27500 2.75 up up correct
YXI.US ProShares Short FTSE China 50 20260410 0 21.51 21.61 21.42 21.61 1300 21.61 up up correct
YYY.US Amplify ETF Trust 20260410 0 11.41 11.41 11.33 11.35 520019 11.2319 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260410 0 21.76 21.76 21.66 21.702 5300 21.702 down down correct
ZIG.US ETF Series Solutions 20260410 0 39.648 39.648 39.648 39.648 700 39.648
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260410 0 63.34 63.4 63.08 63.38 409800 63.38 up up correct
ZSL.US ProShares Trust II 20260410 0 21.66 22.02 21.37 21.63 4929500 21.63 down up incorrect

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