CollectAI

close-nyse_etfs

2026/04/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260413 0 24.9 25 24.882 24.908 6900 24.8069 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260413 0 46.68 46.83 46.36 46.76 1946100 46.76 up up correct
ABEQ.US Absolute Core Strategy ETF 20260413 0 38.14 38.198 38.04 38.198 7500 38.198 up up correct
ACES.US ALPS Clean Energy ETF 20260413 0 33.91 34.355 33.875 34.11 61028 34.11 up down incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260413 0 41.92 42.518 41.88 42.518 4100 42.518 up down incorrect
ACVF.US ETF Opportunities Trust 20260413 0 49.04 49.9304 49.04 49.9304 5914 49.9304 up down incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260413 0 17.91 18.115 17.91 18.115 5000 18.115 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20260413 0 27.4 27.89 27.21 27.64 21481 27.64 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260413 0 40.16 40.62 40.16 40.62 174900 40.62 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260413 0 37.16 37.68 37.16 37.68 8700 37.68 up down incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260413 0 34.74 35.06 34.635 35.03 4700 35.03 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260413 0 99.33 99.56 99.2701 99.52 5838924 99.1887 up up correct
AGGY.US WisdomTree Trust 20260413 0 43.66 43.7894 43.6401 43.7894 76657 43.6297 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260413 0 28.29 29.14 28.08 28.77 39800 28.77 up up correct
AGQ.US ProShares Trust II 20260413 0 115.12 120.55 113.03 119.29 3576300 119.29 up up correct
AGZ.US iShares Agency Bond ETF 20260413 0 109.65 110 109.63 109.855 16271 109.5414 up up correct
AHYB.US American Century ETF Trust 20260413 0 46.28 46.36 46.28 46.36 5000 46.36 up up correct
AIEQ.US AI Powered Equity ETF 20260413 0 45.04 45.5885 45 45.5885 4142 45.5885 up up correct
ALTL.US Pacer Funds Trust 20260413 0 44.49 44.4939 44.215 44.4939 23128 44.4939 up up correct
AMAX.US Starboard Investment Trust 20260413 0 7.9 7.91 7.84 7.87 76000 7.7933 down down correct
AMLP.US ALPS ETF Trust 20260413 0 52.7 52.74 51.76 52.06 1446200 52.06 down down correct
AMOM.US QRAFT AI 20260413 0 52.06 52.302 52.06 52.302 1400 52.302 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260413 0 21.498 21.498 21.498 21.498 100 21.498
AMZA.US InfraCap MLP ETF 20260413 0 45.82 45.8999 44.7 44.93 42417 44.5848 down down correct
ANEW.US ProShares Trust 20260413 0 47.215 47.215 47.215 47.215 100 47.215
AOA.US iShares Trust 20260413 0 91.23 92.3 91.14 92.28 180700 92.28 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260413 0 40.38 40.63 40.38 40.63 650600 40.63 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260413 0 47.98 48.33 47.97 48.32 580300 48.32 up up correct
AOR.US iShares Trust 20260413 0 65.75 66.44 65.75 66.44 611100 66.44 up up correct
ARB.US AltShares Trust 20260413 0 29.4 29.47 29.4 29.42 7582 29.42 up up correct
ARGT.US Global X Funds 20260413 0 94.11 95.5 93.86 94.68 211800 94.68 up up correct
ARKF.US ARK ETF Trust 20260413 0 38.04 39.75 38.03 39.735 168900 39.735 up up correct
ARKK.US ARK ETF Trust 20260413 0 68.88 72.055 68.88 71.96 9765946 71.96 up up correct
ARKW.US ARK Next Generation Internet ETF 20260413 0 122.58 127.22 122.58 127.1 76929 127.1 up up correct
ASEA.US Global X Funds 20260413 0 19.59 19.9293 19.59 19.9293 23206 19.9293 up down incorrect
ASHR.US DBX ETF Trust 20260413 0 33.85 34.15 33.83 34.15 3521700 34.15 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260413 0 42.12 42.51 42.12 42.51 3100 42.51 up down incorrect
ATFV.US Alger 35 ETF 20260413 0 33.99 34.72 33.99 34.63 15500 34.63 up down incorrect
AUSF.US Global X Funds 20260413 0 48.8 49.18 48.6601 49.17 44235 49.17 up down incorrect
AVDE.US American Century ETF Trust 20260413 0 88.76 90.055 88.61 89.97 874600 89.97 up down incorrect
AVDV.US American Century ETF Trust 20260413 0 104.63 106.19 104.39 106.16 465200 106.16 up down incorrect
AVEM.US American Century ETF Trust 20260413 0 85.41 86.825 85.32 86.73 1704800 86.73 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260413 0 63.15 64 62.92 64 83100 64 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260413 0 41.56 41.715 41.56 41.69 189130 41.69 up up correct
AVIV.US Avantis International Large Cap 20260413 0 77.89 78.87 77.775 78.87 65700 78.87 up up correct
AVLV.US American Century ETF Trust 20260413 0 83.31 83.97 83.19 83.97 620800 83.97 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260413 0 46.15 46.32 46.05 46.18 17626 46.18 up up correct
AVRE.US AVRE 20260413 0 46.14 46.51 46.013 46.51 40600 46.51 up up correct
AVSF.US American Century ETF Trust 20260413 0 46.72 46.795 46.72 46.78 59200 46.78 up up correct
AVUS.US American Century ETF Trust 20260413 0 115.82 117.17 115.685 117.17 221100 117.17 up up correct
AVUV.US American Century ETF Trust 20260413 0 114.46 115.94 114.32 115.86 892200 115.86 up up correct
AWAY.US ETFMG Travel Tech ETF 20260413 0 16.35 16.84 16.35 16.77 5000 16.77 up up correct
BAB.US Invesco Exchange 20260413 0 26.94 27.0268 26.9 26.97 73232 26.8795 up up correct
BAR.US GraniteShares Gold Trust 20260413 0 46.64 46.77 46.305 46.7 168928 46.7 up up correct
BATT.US Amplify ETF Trust 20260413 0 15.91 16.37 15.89 16.33 77400 16.33 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260413 0 44.13 45.085 43.79 44.4522 20220 44.4522 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260413 0 113.725 115.638 113.725 115.638 4300 115.638 up up correct
BBP.US ETFis Series Trust I 20260413 0 84.33 85.71 84.33 85.1747 51274 85.1747 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260413 0 79.67 79.922 79.67 79.922 4100 79.922 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260413 0 36.11 36.2596 36.03 36.03 28683 36.03 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260413 0 24.21 24.21 23.87 23.92 822500 23.92 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260413 0 19.53 20 19.53 19.962 4600 19.962 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260413 0 14.886 14.886 14.886 14.886 100 14.886
BDRY.US ETF Managers Group Commodity Trust I 20260413 0 11.04 11.06 10.7909 11.06 94334 11.06 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260413 0 32.863 32.863 32.863 32.863 100 32.863
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260413 0 52.37 52.37 48.41 48.41 71500 48.41 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260413 0 18.08 18.5355 18.08 18.5355 4122 18.5355 up up correct
BFOR.US Barron's 400 ETF 20260413 0 86.17 87.3374 86.16 87.3374 1314 87.3374 up up correct
BIBL.US Northern Lights Fund Trust IV 20260413 0 50.09 50.85 50.09 50.84 75914 50.84 up up correct
BIGY.US ETF Series Solutions 20260413 0 49.63 50 49.505 49.98 6858 49.98 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260413 0 91.5 91.51 91.49 91.49 9906200 91.2205 down down correct
BILS.US SPDR Series Trust 20260413 0 99.26 99.27 99.26 99.26 557300 98.9695
BITO.US ProShares Bitcoin Strategy ETF 20260413 0 9.77 10.09 9.72 10.07 104875200 10.055 up up correct
BITQ.US Exchange Traded Concepts Trust 20260413 0 20.71 22.31 20.7 22.25 184700 22.25 up up correct
BIV.US Vanguard Intermediate 20260413 0 77.15 77.3599 77.1001 77.35 1296438 77.0753 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260413 0 12.33 12.53 12.24 12.51 4790200 12.51 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260413 0 42.13 42.21 42.09 42.2 196600 42.0535 up up correct
BKEM.US BNY Mellon ETF Trust 20260413 0 83.85 85.245 83.85 85.183 1000 85.183 up up correct
BKF.US iShares MSCI BRIC ETF 20260413 0 41.8 42.27 41.8 42.27 3300 42.27 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260413 0 47.39 47.63 47.39 47.63 11500 47.3552 up up correct
BKIE.US BNY Mellon International Equity ETF 20260413 0 96.69 98.18 96.543 98.14 24700 98.14 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260413 0 129.59 131.31 129.395 131.31 579300 131.31 up up correct
BKLN.US Invesco Exchange 20260413 0 20.49 20.52 20.46 20.51 9253709 20.4058 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260413 0 113.53 114.943 113.525 114.943 3400 114.943 up up correct
BKSE.US BNY Mellon ETF Trust 20260413 0 119.5 120.5358 119.5 120.5358 1231 120.5358 up up correct
BKUI.US BNY Mellon ETF Trust 20260413 0 49.74 49.74 49.54 49.73 453800 49.5643 down down correct
BLES.US Northern Lights Fund Trust IV 20260413 0 45.805 46.56 45.7832 46.56 12388 46.56 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260413 0 53.19 55.72 53.09 55.7 243500 55.7 up up correct
BLV.US Vanguard Long 20260413 0 68.78 69.17 68.74 69.12 352102 68.8428 up up correct
BMED.US BlackRock Future Health ETF 20260413 0 29.097 29.097 29.097 29.097 200 29.097
BNDC.US FlexShares Core Select Bond Fund 20260413 0 22.22 22.25 22.2 22.2449 1909 22.2449 up up correct
BNDD.US BNDD 20260413 0 97.909 97.909 97.909 97.909 100 97.6139
BNKD.US MicroSectors U.S. Big Banks Index 20260413 0 43.5 43.5 42.96 42.9832 755 42.9832 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260413 0 31.13 32.9324 30.5158 32.93 20976 32.93 up up correct
BNO.US United States Brent Oil Fund LP 20260413 0 50.8 51.03 48.75 49.07 7121800 49.07 down down correct
BOAT.US SonicShares Global Shipping ETF 20260413 0 40.78 41.43 40.78 41.31 13000 41.31 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260413 0 14.14 14.2 13.39 13.52 11287200 13.52 down down correct
BOND.US PIMCO Active Bond Exchange 20260413 0 92.43 92.71 92.43 92.69 303309 92.3085 up up correct
BOUT.US Innovator ETFs Trust 20260413 0 42.37 42.96 42.37 42.95 2800 42.95 up up correct
BRF.US VanEck Vectors ETF Trust 20260413 0 19.7 19.9352 19.54 19.9149 4844 19.9149 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260413 0 127.55 130.34 126 130.3 53000 130.3 up up correct
BSV.US Vanguard Short 20260413 0 78.28 78.3699 78.26 78.36 1838069 78.1005 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260413 0 13.31 13.33 13.09 13.14 778175 13.14 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260413 0 55.73 56.44 55.73 56.44 7500 56.44 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260413 0 22.43 24.12 22.42 24.09 1890800 24.09 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260413 0 29.94 31.2 29.94 31.2 140200 31.2 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260413 0 22.11 22.235 22.04 22.21 349496 22.1664 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260413 0 27.25 27.3399 27.1301 27.3399 37201 27.2952 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260413 0 22.58 22.68 22.525 22.66 37944 22.66 up down incorrect
BZQ.US ProShares Trust 20260413 0 8.53 8.63 8.34 8.37 28800 8.37 down up incorrect
CANE.US Teucrium Sugar 20260413 0 9.36 9.36 9.25 9.26 453367 9.26 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260413 0 31.43 31.86 31.43 31.86 35400 31.86 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260413 0 23.54 23.66 23.485 23.66 5644 23.6335 up down incorrect
CBSE.US Listed Funds Trust 20260413 0 43.25 44.01 43.08 44.003 9200 44.003 up up correct
CCOR.US Core Alternative ETF 20260413 0 26.19 26.19 26.04 26.08 3800 26.08 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260413 0 47.73 48.27 47.45 48.17 389500 48.17 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260413 0 18.3 18.3631 18.3 18.3631 549 18.3631 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260413 0 19.28 19.49 19.28 19.49 4292 19.49 up up correct
CGW.US Invesco Exchange 20260413 0 66.63 67.01 66.34 66.85 70100 66.85 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260413 0 21.69 22.12 21.69 22.1 76321 22.1 up up correct
CHGX.US ETF Series Solutions 20260413 0 27.79 28.3978 27.7716 28.3978 17404 28.6499 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260413 0 20.2 20.33 20.09 20.32 13700 20.32 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260413 0 2.22 2.24 2.19 2.23 467500 2.23 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260413 0 24.31 24.451 24.26 24.451 5800 24.451 up up correct
CMBS.US iShares Trust 20260413 0 48.9 48.9267 48.73 48.8 49102 48.6489 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260413 0 59.6 59.74 58.87 59.02 91304 59.02 down down correct
CMF.US iShares Trust 20260413 0 57.24 57.365 57.24 57.34 471774 57.1992 up up correct
CNBS.US Amplify ETF Trust 20260413 0 22.72 23.3308 22.72 23.3308 1202 23.3308 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260413 0 94.25 94.94 93.98 94.54 17569 94.54 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260413 0 48.69 49.4999 48.67 49.401 37774 49.401 up up correct
COM.US Direxion Shares ETF Trust 20260413 0 33.3 33.365 33.15 33.18 177345 33.18 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260413 0 26.17 26.17 25.8191 25.85 46275 25.85 down down correct
COPX.US Global X Copper Miners ETF 20260413 0 82.4 85.08 82.24 84.87 2217200 84.87 up up correct
CORN.US Teucrium Commodity Trust 20260413 0 17.86 17.96 17.74 17.77 1239400 17.77 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260413 0 97.01 97.36 97 97.33 81101 96.9283 up up correct
CPER.US United States Copper Index Fund LP 20260413 0 35.92 36.86 35.87 36.79 645000 36.79 up up correct
CQQQ.US Invesco China Technology ETF 20260413 0 47.46 48.22 47.46 48.17 245500 48.17 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20260413 0 48.18 48.4599 47.4801 48.28 66651 48.28 up down incorrect
CRBN.US iShares Trust 20260413 0 232.916 235.99 232.91 235.99 11359 235.99 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260413 0 12.18 12.98 12.13 12.9 40000 12.9 up down incorrect
CSD.US Invesco S&P Spin 20260413 0 122.62 125.68 122.62 125.65 15200 125.65 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260413 0 36.39 36.54 36.097 36.097 2200 36.097 down down correct
CURE.US Direxion Shares ETF Trust 20260413 0 91.66 93.94 90.58 93.81 54400 93.81 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260413 0 28.97 29.14 28.97 29.14 1200 29.14 up up correct
CVY.US Invesco Zacks Multi 20260413 0 27.56 27.955 27.56 27.955 3156 27.955 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260413 0 96.38 97.99 96.19 97.88 1518824 97.7592 up up correct
CWEB.US Direxion Shares ETF Trust 20260413 0 26.4 27.15 26.18 27.13 326491 27.13 up up correct
CWI.US SPDR MSCI ACWI ex 20260413 0 38.23 38.86 38.23 38.82 330500 38.82 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260413 0 65.79 67.3531 65.79 67.3531 9122 67.3531 up up correct
CZA.US Invesco Zacks Mid 20260413 0 115.14 115.9 115.12 115.9 900 115.9 up up correct
DAT.US ProShares Big Data Refiners ETF 20260413 0 33 33.6 33 33.5635 21546 33.5635 up up correct
DBA.US Invesco DB Multi 20260413 0 26.97 27.1 26.93 26.93 1508800 26.93 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260413 0 44.41 44.929 44.31 44.9122 9397 44.9122 up up correct
DBB.US Invesco DB Multi 20260413 0 24.46 24.87 24.44 24.79 1438700 24.79 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260413 0 29.21 29.34 28.88 28.96 1206800 28.96 down down correct
DBE.US Invesco DB Energy Fund 20260413 0 29.91 29.91 29.07 29.11 122143 29.11 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260413 0 51.19 51.78 51.17 51.74 405600 51.74 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260413 0 35.7 36.38 35.7 36.35 4800 36.35 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260413 0 50.61 51.04 50.44 51.04 46300 51.04 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260413 0 57.71 58.356 57.71 58.356 775 58.356 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260413 0 104.97 106.5 104.68 106.41 10500 106.41 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260413 0 30.55 30.61 30.42 30.44 970900 30.44 down down correct
DBO.US Invesco DB Oil Fund 20260413 0 20.54 20.75 20.18 20.38 1197700 20.38 down down correct
DBP.US Invesco DB Precious Metals Fund 20260413 0 111.11 111.93 110.4801 111.8561 10960 111.8561 up up correct
DDM.US ProShares Ultra Dow30 20260413 0 54.79 56.26 54.62 56.19 284000 56.19 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260413 0 21.43 21.52 21.43 21.502 70100 21.4222 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260413 0 39.6899 39.6899 39.6899 39.6899 272 39.6899
DEEP.US Roundhill Acquirers Deep Value ETF 20260413 0 38.02 38.6536 38.02 38.6536 279 38.6536 up up correct
DEM.US WisdomTree Trust 20260413 0 51.06 51.68 51.06 51.65 247700 51.65 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260413 0 37.39 37.76 37.29 37.73 153887 37.6711 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260413 0 61.58 62.06 61.465 62.0509 18672 62.0509 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20260413 0 67.54 67.81 67.53 67.81 3300 67.81 up down incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260413 0 40.36 40.91 40.325 40.9 2069700 40.9 up down incorrect
DFAE.US Dimensional ETF Trust 20260413 0 35.78 36.44 35.75 36.41 895600 36.41 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260413 0 40.57 41.2 40.54 41.17 1277200 41.17 up down incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260413 0 73.93 75.07 73.82 75.05 444900 75.05 up down incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260413 0 64.37 65.235 64.305 65.22 350951 65.22 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260413 0 46.88 47.54 46.86 47.5 460000 47.5 up down incorrect
DFCF.US Dimensional ETF Trust 20260413 0 42.42 42.546 42.41 42.54 846100 42.4115 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260413 0 75.21 76.44 75.21 76.44 4900 76.44 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260413 0 71.49 75.5 71.49 75.4 142800 75.4 up up correct
DFIP.US Dimensional ETF Trust 20260413 0 42.01 42.1 42 42.1 81700 42.0002 up up correct
DFIV.US DFIV 20260413 0 54.74 55.47 54.645 55.44 1147600 55.44 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260413 0 104.81 105.95 104.66 105.93 24500 105.93 up up correct
DFNM.US Dimensional ETF Trust 20260413 0 48.25 48.31 48.22 48.29 227100 48.1932 up up correct
DFSD.US Dimensional ETF Trust 20260413 0 48 48.08 47.99 48.08 626400 47.9334 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260413 0 73.84 74.85 73.75 74.83 644100 74.83 up up correct
DGP.US DB Gold Double Long ETN 20260413 0 189.34 191.45 184.65 188.16 450600 188.16 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260413 0 71.6 72.29 71.454 72.29 1250600 72.29 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260413 0 62.69 63.7 62.69 63.7 92000 63.7 up up correct
DGT.US SPDR Series Trust 20260413 0 174.89 177.39 174.89 177.3129 10560 177.3129 up up correct
DGZ.US DB Gold Short ETN 20260413 0 4.97 4.97 4.839 4.839 480 4.839 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260413 0 109.38 109.63 108.69 109.63 23111 109.2268 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260413 0 476.1 482.28 475.15 482.13 3768673 481.9252 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260413 0 18.19 18.27 18.19 18.27 122137 18.1743 up up correct
DIG.US ProShares Ultra Oil & Gas 20260413 0 58.5 58.82 56.79 57.8 101400 57.8 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260413 0 86.21 87.53 86.21 87.53 3900 87.53 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260413 0 19.24 19.24 19.09 19.18 188400 19.18 down down correct
DIVO.US Amplify ETF Trust 20260413 0 45.36 45.71 45.304 45.69 1333100 45.5079 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260413 0 31.5 31.838 31.5 31.838 600 31.838 up up correct
DIVZ.US Listed Funds Trust 20260413 0 37.07 37.137 36.99 37.137 21700 37.081 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260413 0 59.33 59.7 59.14 59.7 67866 59.7 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260413 0 47.86 47.88 47.2 47.26 91300 47.26 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260413 0 91.28 92.06 91.15 92.01 164932 91.8917 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260413 0 85.29 86.63 85.29 86.5 18100 86.5 up up correct
DNL.US WisdomTree Global ex 20260413 0 42.66 43.35 42.635 43.35 33330 43.35 up up correct
DOG.US ProShares Short Dow30 20260413 0 23.8 23.84 23.49 23.49 3773700 23.49 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260413 0 71 72.16 71 72.16 17200 72.16 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260413 0 54.03 54.49 53.86 54.49 152000 54.396 up up correct
DOO.US WisdomTree International Dividend ex 20260413 0 75.74 77.05 75.34 76.95 200000 76.95 up up correct
DPST.US Direxion Shares ETF Trust 20260413 0 112.28 116.375 110.41 116.08 297490 116.08 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260413 0 4.62 4.83 4.59 4.76 29644100 4.76 up up correct
DRN.US Direxion Shares ETF Trust 20260413 0 9.78 10 9.67 10 1949100 10 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260413 0 22.01 22.05 21.33 21.35 94231 21.35 down down correct
DSCF.US Discipline Fund ETF 20260413 0 24.6 24.76 24.6 24.7507 1846 24.7507 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260413 0 125.66 127.77 125.66 127.72 115000 127.72 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260413 0 57.59 58.83 57.59 58.83 188473 58.83 up up correct
DSTX.US ETF Series Solutions 20260413 0 32.95 33.6136 32.95 33.6136 914 33.6136 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260413 0 88.36 88.99 88.12 88.99 17457 88.8668 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260413 0 42.22 43.867 42.22 43.867 11300 43.867 up up correct
DTH.US WisdomTree International High Dividend Fund 20260413 0 56.03 56.76 55.96 56.73 30200 56.73 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260413 0 18.87 19.51 18.81 19.18 106500 19.18 up up correct
DUSL.US Direxion Shares ETF Trust 20260413 0 85.45 88.455 85.3092 88.4488 21191 88.4488 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260413 0 44.2 44.78 43.15 43.54 2107800 43.54 down down correct
DVYE.US iShares Inc. 20260413 0 35.19 35.59 35.19 35.59 109300 35.59 up up correct
DWM.US WisdomTree International Equity Fund 20260413 0 72.69 73.6 72.69 73.6 10500 73.6 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260413 0 34.335 34.55 34.335 34.545 1195 34.545 up up correct
DWX.US SPDR S&P International Dividend ETF 20260413 0 46.54 46.9 46.41 46.9 11000 46.9 up up correct
DXD.US ProShares Trust 20260413 0 20.83 20.91 20.3 20.3 1183800 20.3 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260413 0 163.31 165.99 163.18 165.77 499800 165.77 up up correct
DYLD.US Two Roads Shared Trust 20260413 0 22.54 22.54 22.49 22.49 800 22.4292 down down correct
DYNF.US BlackRock ETF Trust 20260413 0 61.01 61.7 60.925 61.7 2952600 61.7 up down incorrect
DZZ.US DB Gold Double Short ETN 20260413 0 2.61 2.63 2.61 2.63 900 2.63 up down incorrect
EAGG.US iShares Trust 20260413 0 47.56 47.6869 47.55 47.68 399882 47.5206 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260413 0 31.4 31.73 31.4 31.676 23000 31.676 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260413 0 36.71 37.155 36.71 37.155 4249 37.155 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20260413 0 26.5779 26.5779 26.5779 26.5779 254 26.5779
EBLU.US Ecofin Global Water ESG Fund 20260413 0 52.62 53.1801 52.62 53.1801 3486 53.1801 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260413 0 21.13 21.295 21.125 21.28 220808 21.1768 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260413 0 38.2 38.2 37.47 37.5547 1485 37.5547 down up incorrect
ECNS.US iShares Trust 20260413 0 33.45 33.68 33.44 33.65 8300 33.65 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260413 0 30.32 30.81 30.32 30.8 107700 30.8 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260413 0 65.44 69.09 65.31 68.72 124900 68.72 up up correct
EDIV.US SPDR Index Shares Funds 20260413 0 40.6 41.12 40.59 41.02 125900 41.02 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260413 0 25.99 26.22 25.99 26.22 3300 26.22 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260413 0 41.135 41.5808 41.08 41.5808 9625 41.5808 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260413 0 64.25 64.62 64.03 64.55 774700 64.55 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260413 0 24.56 24.58 23.35 23.38 176000 23.38 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260413 0 28.96 29.23 28.94 29.18 28000 29.18 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260413 0 60.08 61.13 60 61.07 24457400 61.07 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260413 0 18.74 19.25 18.74 19.17 8600 19.17 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260413 0 72.83 74.04 72.83 74.04 4400 74.04 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260413 0 46.9 47.6164 46.9 47.6164 3340 47.6164 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260413 0 60.3 60.9837 60.1328 60.95 12053 60.95 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260413 0 92.98 96.32 92.98 96.11 27700 96.11 up up correct
EEV.US ProShares Trust 20260413 0 15.02 15.02 14.5 14.5 37600 14.5 down down correct
EFA.US iShares MSCI EAFE ETF 20260413 0 101.27 102.85 101.18 102.81 19346900 102.81 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260413 0 52.32 52.98 52.28 52.94 16485 52.94 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260413 0 65.64 66.4 65.54 66.38 19700 66.38 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260413 0 69.365 71.0063 69.365 71.0063 1409 71.0063 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260413 0 8 8.03 7.7 7.7465 14451 7.7465 down down correct
EFZ.US ProShares Short MSCI EAFE 20260413 0 12.06 12.06 11.87 11.87 338400 11.87 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260413 0 15.99 16.18 15.98 16.17 469800 16.17 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260413 0 117.07 117.4 115.02 115.02 6800 114.2566 down down correct
EIRL.US iShares Trust 20260413 0 71.99 73.03 71.99 73.03 4000 73.03 up up correct
EIS.US iShares MSCI Israel ETF 20260413 0 123.66 125.39 123.36 125.06 113400 125.06 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260413 0 34.73 35.11 34.73 35.11 3700 35.11 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260413 0 30.445 30.65 30.445 30.636 7800 30.636 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260413 0 28.99 29.22 28.99 29.2 36181 29.0544 up down incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260413 0 23.712 23.87 23.71 23.79 41400 23.6781 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260413 0 25.21 25.34 25.209 25.34 32900 25.2209 up up correct
EMLC.US VanEck Vectors ETF Trust 20260413 0 25.75 25.9199 25.7408 25.91 3975206 25.7707 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260413 0 44.11 44.26 43.38 43.57 223200 43.57 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260413 0 34.4549 34.86 34.45 34.8579 19793 34.8579 up up correct
EMNT.US EMNT 20260413 0 98.81 98.829 98.78 98.785 18800 98.4755 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260413 0 33.32 33.985 33.28 33.926 50900 33.926 up up correct
EMTY.US ProShares Trust 20260413 0 11.89 11.89 11.71 11.72 5600 11.72 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260413 0 37.82 37.82 36.9 37.09 84440 37.09 down down correct
EOCT.US Innovator ETFs Trust 20260413 0 32.89 33.118 32.89 33.118 1500 33.118 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20260413 0 25.28 25.5 25.26 25.48 123300 25.48 up down incorrect
EPI.US WisdomTree India Earnings Fund 20260413 0 42.54 43.02 42.52 42.99 776900 42.99 up down incorrect
EPOL.US iShares Trust 20260413 0 39.13 39.89 39.04 39.85 456100 39.85 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260413 0 55.83 56.64 55.73 56.61 199800 56.61 up down incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260413 0 70.92 71.82 70.92 71.8 40410 71.8 up down incorrect
EPU.US iShares MSCI Peru ETF 20260413 0 85.57 87.92 85.52 87.58 106700 87.58 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260413 0 20.01 20.05 19.3801 19.43 70294 19.43 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260413 0 56.39 57.13 56.37 57.1 51386 57.1 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260413 0 48.68 48.97 48.565 48.94 37906 48.94 up up correct
EQWL.US Invesco Exchange 20260413 0 117.86 119.34 117.7 119.14 200931 119.14 up up correct
ERTH.US Invesco Exchange 20260413 0 48.66 49.12 48.66 49.08 2200 49.08 up up correct
ERX.US Direxion Shares ETF Trust 20260413 0 90.59 91.15 87.86 89.28 453000 89.28 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260413 0 11.56 11.95 11.51 11.76 3558200 11.76 up up correct
ESBA.US Empire State Realty OP L.P 20260413 0 5.06 5.28 5.06 5.14 21100 5.14 up up correct
ESGA.US American Century Sustainable Equity ETF 20260413 0 77.17 78.1147 77.17 78.1147 6984 78.1147 up up correct
ESGB.US IndexIQ Active ETF Trust 20260413 0 21.09 21.09 21.04 21.085 3112 20.9897 down down correct
ESGN.US Columbia ETF Trust I 20260413 0 39.95 40.5382 39.95 40.506 4655 40.506 up up correct
ESGY.US American Century Sustainable Growth ETF 20260413 0 65.93 65.93 65.93 65.93 311 65.93
ETHO.US Etho Climate Leadership U.S. ETF 20260413 0 69.47 70.8387 69.47 70.8387 3406 70.8387 up up correct
EUDG.US WisdomTree Trust 20260413 0 37.95 38.5 37.95 38.4714 6455 38.4714 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260413 0 18.14 18.14 17.8 17.81 132800 17.81 down down correct
EUO.US ProShares Trust II 20260413 0 28.86 28.9 28.56 28.62 47700 28.62 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260413 0 42.56 45.47 42.56 45.39 51800 45.39 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260413 0 104.07 105.8 104.055 105.78 37775 105.78 up up correct
EUSB.US iShares Trust 20260413 0 43.59 43.6499 43.54 43.62 46241 43.4785 up up correct
EUSC.US WisdomTree Trust 20260413 0 56.26 57.21 56.26 57.1 7600 57.1 up up correct
EVNT.US EVNT 20260413 0 11.8 11.87 11.8 11.87 2200 11.87 up up correct
EVX.US VanEck Vectors ETF Trust 20260413 0 39.91 40.25 39.8 40.24 7849 40.24 up up correct
EWA.US iShares MSCI Australia ETF 20260413 0 29.73 30.18 29.7 30.15 2237500 30.15 up up correct
EWC.US iShares MSCI Canada ETF 20260413 0 56.64 57.31 56.54 57.26 945300 57.26 up up correct
EWD.US iShares MSCI Sweden ETF 20260413 0 51.67 53.04 51.67 53 194000 53 up up correct
EWG.US iShares MSCI Germany ETF 20260413 0 41.13 41.97 41.11 41.94 1472800 41.94 up up correct
EWH.US iShares Inc. 20260413 0 23.49 23.72 23.44 23.72 3922000 23.72 up up correct
EWI.US iShares MSCI Italy ETF 20260413 0 56.71 57.77 56.69 57.72 271400 57.72 up up correct
EWJ.US iShares MSCI Japan ETF 20260413 0 86.78 88.4 86.6 88.35 9482400 88.35 up up correct
EWK.US iShares MSCI Belgium ETF 20260413 0 25.89 26.19 25.86 26.18 16400 26.18 up up correct
EWL.US iShares MSCI Switzerland ETF 20260413 0 60.25 61.33 60.25 61.26 588300 61.26 up up correct
EWM.US iShares MSCI Malaysia ETF 20260413 0 28.53 28.72 28.42 28.69 208200 28.69 up up correct
EWN.US iShares MSCI Netherlands ETF 20260413 0 61.77 63.07 61.77 63.01 72700 63.01 up down incorrect
EWO.US iShares MSCI Austria ETF 20260413 0 38.11 38.83 38.05 38.75 24800 38.75 up down incorrect
EWP.US iShares MSCI Spain ETF 20260413 0 56.56 57.64 56.5401 57.62 170463 57.62 up down incorrect
EWQ.US iShares MSCI France ETF 20260413 0 45.41 46.09 45.33 46.07 279100 46.07 up up correct
EWS.US iShares MSCI Singapore ETF 20260413 0 28.83 29.27 28.72 29.24 1115500 29.24 up up correct
EWT.US iShares MSCI Taiwan ETF 20260413 0 76.94 78.66 76.92 78.26 4786600 78.26 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260413 0 47.45 47.91 47.43 47.86 2852600 47.86 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260413 0 21.11 21.22 20.1701 20.3 41584 20.3 down down correct
EWW.US iShares MSCI Mexico ETF 20260413 0 79.32 79.66 78.88 79.3 1364500 79.3 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260413 0 69.78 70.74 69.78 70.59 30300 70.59 up up correct
EWY.US iShares MSCI South Korea ETF 20260413 0 136.1 141.84 135.97 141.23 13632300 141.23 up up correct
EWZ.US iShares MSCI Brazil ETF 20260413 0 41.12 41.6 40.86 41.52 24365800 41.52 up up correct
EXI.US iShares Global Industrials ETF 20260413 0 191.63 194.66 191.63 194.35 23800 194.35 up up correct
EZA.US iShares MSCI South Africa ETF 20260413 0 71.24 72.54 71.08 72.42 100600 72.42 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260413 0 56.49 59.71 56 59.71 36313 59.71 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260413 0 69.49 70.4979 69.49 70.4979 41749 70.4979 up up correct
FAN.US First Trust Global Wind Energy ETF 20260413 0 25.63 25.75 25.53 25.68 69500 25.68 up up correct
FAS.US Direxion Shares ETF Trust 20260413 0 125.86 134.85 125.19 134.8 773700 134.8 up up correct
FAZ.US Direxion Shares ETF Trust 20260413 0 47.43 47.6 44.15 44.21 796945 44.21 down down correct
FBND.US Fidelity Total Bond ETF 20260413 0 45.79 45.93 45.76 45.88 1984110 45.7079 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260413 0 201.46 204.6 201.32 204.26 30400 204.26 up up correct
FCG.US First Trust Natural Gas ETF 20260413 0 30.36 30.5 29.75 29.96 1329800 29.96 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260413 0 71.09 71.94 70.94 71.94 98000 71.94 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260413 0 47.34 47.47 47.3 47.45 27489 47.2588 up up correct
FDD.US First Trust Exchange 20260413 0 18.68 18.98 18.6 18.98 198300 18.98 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260413 0 49.08 49.23 49.05 49.23 37711 48.9548 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260413 0 96.76 98.01 96.36 98.01 98500 98.01 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260413 0 49.84 49.84 49.5 49.79 1570500 49.79 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260413 0 66.4 67.09 66.28 67.09 51300 67.09 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260413 0 86.27 87.0138 86.27 87.0138 5650 87.0138 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260413 0 84.5 85.58 84.474 85.58 195100 85.58 up up correct
FDN.US First Trust Exchange 20260413 0 242.39 248.85 242 248.7 448900 248.7 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260413 0 60.74 61.3 60.51 61.29 20400 61.29 up up correct
FDVV.US Fidelity High Dividend ETF 20260413 0 56.95 57.495 56.8 57.49 616800 57.49 up up correct
FEDM.US FEDM 20260413 0 61.7617 61.7617 61.7617 61.7617 8 61.7617
FEIG.US FEIG 20260413 0 40.97 41.08 40.97 41.08 200 40.917 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260413 0 32.16 32.26 31.64 31.91 2884100 31.91 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260413 0 53.73 54.53 53.64 54.53 63400 54.53 up up correct
FEUS.US FEUS 20260413 0 73.4767 73.4767 73.4767 73.4767 18 73.4767
FEZ.US SPDR EURO STOXX 50 ETF 20260413 0 65.34 66.44 65.26 66.42 1210500 66.42 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260413 0 21.75 21.973 21.75 21.973 11500 21.973 up up correct
FFND.US Northern Lights Fund Trust II 20260413 0 30.06 30.578 30.06 30.578 10700 30.578 up up correct
FFTY.US Innovator ETFs Trust 20260413 0 35.47 36.15 35.42 36.1 36600 36.1 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260413 0 32.47 32.96 32.4 32.94 210200 32.94 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260413 0 70.59 71.26 70.39 71.22 108900 71.22 up up correct
FIDI.US Fidelity International High Dividend ETF 20260413 0 28.3 28.57 28.24 28.57 66600 28.57 up up correct
FIDU.US Fidelity Covington Trust 20260413 0 91.65 92.88 91.65 92.84 140600 92.84 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260413 0 7.6 7.6 7.43 7.56 8700 7.56 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260413 0 43.16 43.26 43.08 43.26 72400 43.1107 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260413 0 26.94 27.055 26.6405 26.77 100604 26.77 down down correct
FISK.US Empire State Realty OP L.P 20260413 0 5.03 5.03 5.03 5.03 0 5.03
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260413 0 25.74 25.81 25.7 25.81 200600 25.7277 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260413 0 87.99 91.31 87.99 91.26 12800 91.26 up up correct
FIVA.US Fidelity International Value Factor ETF 20260413 0 36.21 36.76 36.135 36.715 87935 36.715 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260413 0 73.35 75.45 73.35 75.42 29630 75.42 up up correct
FIW.US First Trust Exchange 20260413 0 106.6 108.43 106.375 108.4 43414 108.4 up up correct
FLAU.US Franklin FTSE Australia ETF 20260413 0 35.17 35.7 35.17 35.7 1800 35.7 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260413 0 32.28 32.741 32.23 32.741 4400 32.741 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260413 0 25.68 26.01 25.5412 25.92 626482 25.92 up up correct
FLCA.US Franklin Templeton ETF Trust 20260413 0 50.72 51.26 50.54 51.25 30520 51.25 up up correct
FLCB.US Franklin Templeton ETF Trust 20260413 0 21.49 21.535 21.48 21.535 265100 21.4491 up up correct
FLCH.US Franklin FTSE China ETF 20260413 0 22.71 22.98 22.66 22.98 54400 22.98 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260413 0 21.43 21.52 21.43 21.51 31798 21.4234 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20260413 0 38.06 38.614 37.01 38.614 4100 38.614 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260413 0 36.3 36.63 36.17 36.62 28544 36.62 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20260413 0 32.45 33.0602 32.4201 33.0602 7247 33.0602 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260413 0 20.4 20.42 20.378 20.42 45599 20.3437 up down incorrect
FLIN.US Franklin FTSE India ETF 20260413 0 34.83 35.28 34.83 35.28 359830 35.28 up up correct
FLJH.US Franklin Templeton ETF Trust 20260413 0 41.78 42.38 41.765 42.25 17100 42.25 up up correct
FLJP.US Franklin FTSE Japan ETF 20260413 0 37.24 37.885 37.17 37.86 773483 37.86 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260413 0 44.15 45.9 44.04 45.67 371800 45.67 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260413 0 30.15 30.43 30.02 30.42 35798 30.42 up up correct
FLLV.US Franklin Templeton ETF Trust 20260413 0 65.5 65.9004 65.4563 65.9004 7897 65.9004 up up correct
FLMB.US Franklin Liberty Federal Tax 20260413 0 23.8414 23.92 23.8414 23.88 895 23.8 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260413 0 24.93 24.98 24.93 24.95 496250 24.8612 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260413 0 38.73 38.79 38.55 38.65 19416 38.65 down down correct
FLRG.US Fidelity Covington Trust 20260413 0 37.99 38.42 37.99 38.42 13000 38.42 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260413 0 30.73 30.75 30.73 30.74 595389 30.6349 up up correct
FLRT.US Pacer Funds Trust 20260413 0 46.43 46.49 46.4114 46.49 133189 46.2568 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260413 0 34.52 34.68 34.52 34.68 725 34.68 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260413 0 27.435 27.605 27.31 27.473 47400 27.473 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260413 0 41.83 42.4152 41.79 42.4152 10830 42.4152 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260413 0 50.45 50.45 50.31 50.45 21179 50.2602
FLTR.US VanEck Vectors ETF Trust 20260413 0 25.45 25.45 25.44 25.45 780100 25.3573
FLTW.US Franklin FTSE Taiwan ETF 20260413 0 74 75.27 73.98 75.22 134600 75.22 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260413 0 24.98 25 24.98 24.995 47600 24.9085 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260413 0 24.12 28.47 24.12 27.49 165200 27.49 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260413 0 60.13 60.71 60.04 60.68 31000 60.68 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260413 0 51.8 51.84 51.1401 51.29 75283 51.29 down down correct
FMNY.US First Trust Exchange 20260413 0 26.7 26.78 26.7 26.735 12600 26.6513 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260413 0 11.59 11.85 11.57 11.85 2500 11.85 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260413 0 71.87 73.63 71.78 73.61 100000 73.61 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260413 0 33.87 34.37 33.82 34.37 834200 34.37 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260413 0 27.93 28.25 27.91 28.24 123600 28.24 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260413 0 48.37 49.13 48.3 49.02 111900 49.02 up down incorrect
FNDE.US Schwab Strategic Trust 20260413 0 39.59 40.08 39.58 40.07 1015900 40.07 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260413 0 50.7 51.47 50.65 51.44 1341000 51.44 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260413 0 28.6 28.89 28.56 28.89 5167100 28.89 up down incorrect
FNGD.US MicroSectors FANG+ Index 20260413 0 58.6 59.4 56 56 285100 56 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260413 0 177.94 183.17 176.8 183.17 6169 183.17 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260413 0 101.155 104.3949 100.91 104.3949 8221 104.3949 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260413 0 64.47 65.314 64.07 65.25 26100 65.25 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260413 0 19.5 20.345 19.2 20.31 5786359 20.31 up down incorrect
FORH.US ETF Opportunities Trust 20260413 0 24.61 24.9337 24.5901 24.9337 879 24.9337 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260413 0 17.99 18.08 17.95 18.08 975914 18.0065 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260413 0 19.24 19.26 19.19 19.26 343777 19.1707 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260413 0 170.39 173.9 170.39 173.9 19700 173.9 up up correct
FQAL.US Fidelity Quality Factor ETF 20260413 0 75.09 76 75.07 75.87 47100 75.87 up up correct
FREL.US Fidelity Covington Trust 20260413 0 28.12 28.34 28.03 28.34 382300 28.34 up up correct
FRI.US First Trust S&P REIT Index Fund 20260413 0 29.72 29.795 29.54 29.7947 16775 29.7947 up down incorrect
FRTY.US Alger Mid Cap 40 ETF 20260413 0 20.06 20.513 20.06 20.513 6800 20.513 up down incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260413 0 44.06 44.17 44.02 44.145 167004 44.003 up down incorrect
FSIG.US First Trust Exchange 20260413 0 19 19.03 18.995 19.03 348670 18.9577 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260413 0 20.02 20.05 20.02 20.03 110568 19.977 up down incorrect
FSMD.US Fidelity Covington Trust 20260413 0 47 47.76 46.92 47.75 76802 47.75 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260413 0 52.67 52.69 51.95 52.25 111700 52.25 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260413 0 221.02 226.26 220.81 226.21 315700 226.21 up down incorrect
FTSD.US Franklin ETF Trust 20260413 0 90.69 90.69 90.56 90.59 11897 90.2516 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260413 0 20.09 20.1 20.08 20.085 214323 20.039 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260413 0 60.38 60.38 59.42 59.76 173100 59.76 down down correct
FVAL.US Fidelity Value Factor ETF 20260413 0 71.82 72.67 71.68 72.67 32200 72.67 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260413 0 47.81 48 47.54 47.98 426000 47.98 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260413 0 69.78 70.32 69.78 70.28 13235 70.2026 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260413 0 129.275 129.89 129.275 129.857 26220 129.6377 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260413 0 70.62 70.86 70.62 70.84 41804 70.8332 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260413 0 66.31 67.2356 66.1191 67.2356 3513 67.2356 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260413 0 108 108.5799 107.98 108.54 304036 108.4763 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260413 0 111.83 112.69 111.77 112.65 95200 112.65 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260413 0 64.96 64.96 63.99 64.45 11000 64.45 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260413 0 111.67 113.04 111.37 113.04 9400 113.04 up up correct
FXI.US iShares Trust 20260413 0 36.01 36.47 35.96 36.46 17382700 36.46 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260413 0 166.11 171.72 166.11 171.6 9158 171.6 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260413 0 21.49 21.57 21.08 21.25 396300 21.25 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260413 0 57.74 58.94 57.74 58.93 56101 58.93 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260413 0 20.22 20.3 19.74 19.78 5700 19.78 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260413 0 50.88 50.88 49.96 50.18 242200 50.18 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260413 0 57.45 57.63 57.45 57.59 189400 57.59 up up correct
FXZ.US First Trust Exchange 20260413 0 79.57 80.19 79.31 80.16 36171 80.16 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260413 0 50.79 51.3513 50.79 51.3513 16229 51.3513 up up correct
GAMR.US ETF Managers Trust 20260413 0 77.88 79.148 77.81 79.148 2000 79.148 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260413 0 100.01 100.02 100.01 100.01 945371 99.717
GBUG.US iPath Gold ETN 20260413 0 48.25 49.35 48.19 49.32 27500 49.32 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260413 0 24.45 24.54 24.26 24.47 31300 24.47 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260413 0 41.28 41.41 41.28 41.4 52034 41.2635 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260413 0 41.18 41.18 40.8 41.03 12900 41.03 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260413 0 32.73 32.99 32.73 32.99 2035 32.99 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260413 0 98.01 99.23 97.35 98.78 12446100 98.78 up up correct
GDXD.US MicroSectors Gold Miners 20260413 0 33.12 33.79 31.94 32.28 1213900 32.28 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260413 0 127.05 129.64 126.54 129.05 2245500 129.05 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260413 0 240 250.48 235.691 247.05 721700 247.05 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260413 0 45.78 46.6 45.78 46.57 65977 46.57 up up correct
GGRW.US Gabelli ETFs Trust 20260413 0 34.925 34.925 34.925 34.925 100 34.925
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260413 0 44.8 44.8993 44.8 44.8993 3718 44.6576 up up correct
GIGB.US Goldman Sachs ETF Trust 20260413 0 45.87 46.0522 45.87 46.0522 44670 45.8851 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260413 0 77.62 77.62 77.095 77.22 407066 77.22 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260413 0 70.22 71.763 70.22 71.763 5400 71.763 up down incorrect
GLD.US SPDR Gold Trust 20260413 0 434.78 436.22 431.63 435.36 5549400 435.36 up down incorrect
GLDM.US World Gold Trust 20260413 0 93.68 93.97 93.01 93.84 4020973 93.84 up down incorrect
GLDX.US USCF ETF Trust 20260413 0 37.54 37.6819 37.54 37.6819 1666 37.6819 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20260413 0 44.14 44.92 44.14 44.92 18500 44.92 up down incorrect
GLL.US ProShares Trust II 20260413 0 19.72 19.99 19.58 19.64 2842000 19.64 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260413 0 39.7 40.43 39.7 40.37 14900 40.37 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260413 0 219.53 221.73 218.2 221.32 51100 221.32 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260413 0 142.6 143.98 142.55 143.98 1400 143.98 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260413 0 75.47 75.85 75.18 75.72 174600 75.72 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260413 0 47.07 47.7554 47.04 47.67 28455 47.67 up up correct
GOEX.US Global X Funds 20260413 0 90 91.92 89.5101 91.58 14298 91.58 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260413 0 62.48 62.9275 62.355 62.9275 9531 62.9275 up up correct
GREK.US Global X MSCI Greece ETF 20260413 0 69.9 71.39 69.9 71.39 38900 71.39 up up correct
GRN.US iPath Series B Carbon ETN 20260413 0 28.49 28.725 28.49 28.725 700 28.725 up up correct
GRNB.US VanEck Vectors ETF Trust 20260413 0 24.05 24.1 24.05 24.0907 22181 24.0061 up up correct
GSEU.US Goldman Sachs ETF Trust 20260413 0 47.35 48.1313 47.35 48.1313 6259 48.1313 up up correct
GSG.US iShares S&P GSCI Commodity 20260413 0 32.19 32.23 31.4 31.53 2521700 31.53 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260413 0 44.78 45.528 44.78 45.52 530200 45.52 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260413 0 47.43 47.455 47.43 47.455 100 47.3103 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260413 0 49.97 51.49 49.94 50.794 16500 50.794 up up correct
GSLC.US Goldman Sachs ETF Trust 20260413 0 129.96 131.78 129.88 131.78 181500 131.78 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260413 0 36.86 37.3078 36.86 37.3078 2162 37.3078 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260413 0 77.88 79.5 77.88 79.46 34063 79.46 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260413 0 50.2 50.22 50.2 50.21 492541 50.0471 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260413 0 44.54 45.85 44.54 45.8238 6422 45.8238 up up correct
GTO.US Invesco Total Return Bond ETF 20260413 0 47.08 47.195 47.065 47.19 481650 47.0209 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260413 0 55.86 56.03 55.68 55.88 280000 55.88 up down incorrect
GURU.US Global X Guru Index ETF 20260413 0 61.88 63.58 61.88 63.58 1500 63.58 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260413 0 38.93 39.085 37.27 37.8 1313100 37.8 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260413 0 156.74 159.508 156.74 159.508 5400 159.508 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260413 0 43.89 44.75 43.81 44.74 47800 44.74 up down incorrect
GXC.US SPDR Index Shares Funds 20260413 0 93.91 95.15 93.91 95.15 14300 95.15 up down incorrect
GXG.US Global X MSCI Colombia ETF 20260413 0 40.64 42.12 40.38 42.04 148392 42.04 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260413 0 14.05 14.14 14 14.08 8700 14.0244 up up correct
HACK.US ETF Series Solutions 20260413 0 71.18 74.37 71.18 74.28 387905 74.28 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260413 0 34.38 35.4698 34.38 35.4698 1733 35.4698 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260413 0 73.54 73.82 73.4649 73.8 15529 73.8 up up correct
HAUZ.US DBX ETF Trust 20260413 0 23.46 23.82 23.43 23.77 83200 23.77 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260413 0 42.5392 43.03 42.4 43.02 9285 43.02 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260413 0 33.05 33.32 32.94 33.32 178634 33.32 up up correct
HDG.US ProShares Hedge Replication ETF 20260413 0 52.46 52.78 52.46 52.6767 1395 52.6767 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260413 0 17.75 17.78 17.3 17.3 73210 17.3 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260413 0 16.36 16.5322 15.89 16.5322 2679 16.5322 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260413 0 38.29 38.3493 38.29 38.3493 706 38.3493 up up correct
HDV.US iShares Core High Dividend ETF 20260413 0 133.99 134.42 133.2201 134.38 10753605 26.876 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260413 0 54.37 55 54.35 54.81 41600 54.81 up up correct
HEQT.US Simplify Exchange Traded Funds 20260413 0 31.94 32.125 31.91 32.09 54900 32.09 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260413 0 58.25 59.22 58.19 59.14 39400 59.14 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260413 0 45.61 46.24 45.61 46.24 21200 46.24 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260413 0 35.24 35.66 35.06 35.66 100996 35.66 up up correct
HHH.US ETF Managers Trust 20260413 0 63.2 64.34 62.44 64.34 309000 64.34 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260413 0 68.28 74.23 68 74.23 95671 74.23 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260413 0 40.79 40.79 37.36 37.36 152900 37.36 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260413 0 11.6 11.77 11.6 11.77 40497 11.6644 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260413 0 39.07 39.13 38.994 39.13 69208 39.0162 up up correct
HOLD.US AdvisorShares Trust 20260413 0 31.661 31.661 31.661 31.661 200 31.661
HOMZ.US ETF Series Solutions 20260413 0 44.185 44.2 44.185 44.2 1108 44.1061 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260413 0 41.36 41.79 41.295 41.7554 17458 41.7554 up up correct
HTAB.US Hartford Exchange 20260413 0 19.16 19.22 19.14 19.2 97000 19.1413 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260413 0 32.951 33.39 32.89 33.382 3100 33.382 up up correct
HTRB.US Hartford Total Return Bond ETF 20260413 0 33.91 34 33.9 34 1204362 33.8782 up up correct
HTUS.US Exchange Traded Concepts Trust 20260413 0 39.93 40.035 39.687 39.687 6600 39.687 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260413 0 38.74 38.9893 38.74 38.9893 3001 38.9893 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260413 0 46.67 46.84 46.662 46.839 17800 46.5675 up up correct
HYDW.US DBX ETF Trust 20260413 0 46.73 46.865 46.73 46.865 2200 46.6576 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260413 0 19.89 20.01 19.8707 20.01 92604 19.8983 up up correct
HYG.US iShares Trust 20260413 0 79.88 80.27 79.88 80.26 38561391 79.8419 up up correct
HYGH.US iShares U.S. ETF Trust 20260413 0 85.8 86.17 85.35 86.1 93247 86.1 up up correct
HYGV.US FlexShares Trust 20260413 0 40.2 40.405 40.2 40.4 179900 40.1521 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260413 0 36.47 36.635 36.47 36.63 997451 36.4425 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260413 0 25.08 25.1 25.02 25.09 827671 24.9932 up up correct
HYS.US PIMCO 0 20260413 0 93.48 93.8 93.3925 93.78 122547 93.2212 up up correct
HYTR.US CP High Yield Trend ETF 20260413 0 21.41 21.5 21.41 21.5 48000 21.4325 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260413 0 41.7 41.91 41.7 41.91 2128 41.6408 up up correct
IAI.US iShares U.S. Broker 20260413 0 168.06 173.255 168.06 173.23 241464 173.23 up up correct
IAK.US iShares U.S. Insurance ETF 20260413 0 129.31 131.73 129.31 131.68 46600 131.68 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260413 0 32.34 32.7 32.34 32.661 8800 32.661 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260413 0 56.89 57.87 56.64 57.83 114800 57.83 up up correct
IAU.US iShares Gold Trust 20260413 0 89.1 89.37 88.45 89.21 5074100 89.21 up up correct
IAUM.US iShares® Gold Trust Micro 20260413 0 47.16 47.325 46.835 47.25 2540800 47.25 up up correct
IBD.US Northern Lights Fund Trust IV 20260413 0 23.88 23.972 23.875 23.91 1179218 23.8314 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260413 0 24.2 24.21 24.2 24.21 466058 24.13 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260413 0 24.19 24.21 24.17 24.21 457590 24.1245 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260413 0 25.28 25.31 25.28 25.31 460455 25.2164 up up correct
IBDU.US iShares Trust 20260413 0 23.24 23.28 23.225 23.28 605200 23.1911 up up correct
IBDV.US iShares Trust 20260413 0 21.87 21.93 21.87 21.93 515493 21.8464 up up correct
IBDW.US iShares Trust 20260413 0 20.96 21 20.93 20.995 345200 20.9121 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260413 0 31.56 31.7899 31.4401 31.71 42677 31.64 up up correct
IBUY.US Amplify Online Retail ETF 20260413 0 63.62 65.48 63.62 65.48 2200 65.48 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260413 0 87.12 88.455 87.045 88.4 1786708 88.4 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260413 0 37.5 38.3 37.5 38.23 26482 38.23 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260413 0 35.37 35.72 35.37 35.71 17400 35.71 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260413 0 58.57 59.57 58.41 59.43 294613 59.43 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260413 0 29.77 30.17 29.77 30.17 20300 30.17 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260413 0 42.91 43.6 42.78 43.5 37200 43.5 up up correct
IDRV.US iShares Trust 20260413 0 40.1 41.009 40.1 41.009 11100 41.009 up up correct
IDU.US iShares U.S. Utilities ETF 20260413 0 118.19 118.32 116.67 117.26 414700 117.26 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260413 0 14.14 14.39 14.14 14.39 12300 14.39 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260413 0 73.69 75.03 73.62 74.94 8924000 74.94 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260413 0 73.61 74.785 73.49 74.76 822600 74.76 up up correct
IEV.US iShares Trust 20260413 0 71.11 72.23 71.1 72.17 106900 72.17 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260413 0 29.6 29.88 29.4 29.66 327500 29.66 up up correct
IFED.US IFED 20260413 0 41.458 41.458 41.458 41.458 100 41.458
IG.US Principal Exchange 20260413 0 20.63 20.79 20.63 20.77 48878 20.6824 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260413 0 24.23 24.3597 24.23 24.3597 100155 24.3597 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260413 0 49.77 50.14 49.75 50.12 1973727 49.9006 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260413 0 127.4 130.53 127.4 130.5 500500 130.5 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260413 0 41.97 43.6 41.97 43.55 539625 43.55 up up correct
IHDG.US WisdomTree Trust 20260413 0 50.03 50.56 50.006 50.56 132300 50.56 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260413 0 86.93 87.65 86.58 87.37 55000 87.37 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260413 0 43.88 44.7 43.73 44.66 759000 44.66 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260413 0 53.09 53.96 53.01 53.92 1566300 53.92 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260413 0 21.69 21.84 21.69 21.84 6254 21.7404 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260413 0 24.7053 24.7053 24.7053 24.7053 225 24.6213
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260413 0 37.14 37.3275 37.14 37.3231 2320 37.3231 up up correct
IJH.US iShares Trust 20260413 0 70.21 71.255 70.12 71.21 8527026 71.21 up down incorrect
IJJ.US iShares S&P Mid 20260413 0 137.18 138.73 136.83 138.73 162418 138.73 up down incorrect
IJK.US iShares S&P Mid 20260413 0 104.88 106.92 104.88 106.78 472100 106.78 up down incorrect
IJR.US iShares Core S&P Small 20260413 0 129.74 131.87 129.5 131.81 3426500 131.81 up down incorrect
IJS.US iShares S&P Small 20260413 0 122.62 124.4 122.3 124.39 157300 124.39 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260413 0 34.57 34.73 34.57 34.726 1900 34.726 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260413 0 93.59 94.86 93.59 94.86 6800 94.86 up up correct
ILCG.US iShares Morningstar Growth ETF 20260413 0 101.28 103.27 101.28 103.2 68900 103.2 up up correct
ILCV.US iShares Morningstar Value ETF 20260413 0 95.27 96.14 95.1 96.14 25400 96.14 up up correct
ILDR.US First Trust Exchange 20260413 0 31.55 32.377 31.55 32.33 26400 32.33 up up correct
ILF.US iShares Latin America 40 ETF 20260413 0 37.7 38.09 37.54 38.08 7591600 38.08 up up correct
ILTB.US iShares Trust 20260413 0 49.12 49.38 49.0801 49.36 44862 49.1502 up down incorrect
IMCB.US iShares Morningstar Mid 20260413 0 86.37 87.63 86.37 87.61 39700 87.61 up down incorrect
IMCG.US iShares Morningstar Mid 20260413 0 82.76 84.665 82.76 84.66 187648 84.66 up down incorrect
IMTB.US iShares Core 5 20260413 0 43.93 43.948 43.8401 43.91 24735 43.7467 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260413 0 51.17 52.01 51.1 51.98 362311 51.98 up down incorrect
INCO.US Columbia India Consumer ETF 20260413 0 58.1 58.86 58.1 58.66 34100 58.66 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260413 0 45.18 46.08 45.01 46.08 32104 46.08 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260413 0 38.65 38.95 38.6 38.95 9417 38.95 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260413 0 52.49 53.09 52.49 52.92 156600 52.92 up up correct
INKM.US SSGA Active Trust 20260413 0 34.02 34.2 34.02 34.2 1593 34.2 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260413 0 24.11 24.12 24.075 24.12 168400 24.0508 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260413 0 40.54 41.22 40.54 41.19 293650 41.19 up up correct
IOCT.US Innovator ETFs Trust 20260413 0 35.76 36.18 35.76 36.155 6500 36.155 up up correct
IOO.US iShares Global 100 ETF 20260413 0 126.89 128.5 126.65 128.44 156300 128.44 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260413 0 79.24 80.55 79.24 80.5 61300 80.5 up up correct
IPAY.US ETF Series Solutions 20260413 0 43.12 45.1293 43.1 45.1293 13026 45.1293 up up correct
IPO.US Renaissance IPO ETF 20260413 0 44.12 46.19 44.12 46.19 25129 46.19 up up correct
IPOS.US Renaissance International IPO ETF 20260413 0 20.32 20.714 20.32 20.714 3700 20.714 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260413 0 32.89 33.41 32.89 33.38 49900 33.38 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260413 0 39.69 40.2809 39.69 40.2809 2891 40.2809 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260413 0 48.27 48.905 48.215 48.9 1119587 48.9 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260413 0 36.88 37.458 36.88 37.458 4200 37.458 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260413 0 53.52 54.223 53.38 54.223 4300 54.223 up up correct
ISCB.US iShares Morningstar Small 20260413 0 67.71 68.6868 67.69 68.6868 6949 68.6868 up up correct
ISCF.US iShares Trust 20260413 0 43.73 44.51 43.72 44.51 41026 44.51 up up correct
ISCG.US iShares Morningstar Small 20260413 0 57.55 58.63 57.55 58.63 27550 58.63 up up correct
ISCV.US iShares Morningstar Small 20260413 0 71.72 72.53 71.685 72.53 7204 72.53 up up correct
ISRA.US VanEck Vectors Israel ETF 20260413 0 64 64.62 63.43 64.62 8400 64.62 up up correct
ISWN.US Amplify ETF Trust 20260413 0 22.12 22.35 22.12 22.3 2400 22.3 up up correct
ITAN.US Alpha Architect ETF Trust 20260413 0 36.8 37.3922 36.8 37.3922 3104 37.3922 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260413 0 58.6 60.106 58.47 60.106 5300 60.106 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260413 0 148.31 150.34 148.15 150.33 1935000 150.33 up up correct
IVE.US iShares Trust 20260413 0 214.86 217.14 214.69 217.11 776000 217.11 up down incorrect
IVES.US ETF Managers Trust 20260413 0 29.52 30.43 29.52 30.4 449600 30.4 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260413 0 41.19 41.83 41.14 41.81 1067212 41.81 up down incorrect
IVOG.US Vanguard S&P Mid 20260413 0 130.3 132.95 130.3 132.765 24553 132.765 up down incorrect
IVOL.US Krane Shares Trust 20260413 0 18.52 18.59 18.49 18.575 155800 18.5193 up down incorrect
IVOO.US Vanguard Admiral Funds 20260413 0 118.78 120.57 118.7 120.54 91200 120.54 up down incorrect
IVOV.US Vanguard S&P Mid 20260413 0 105.75 106.82 105.47 106.81 47600 106.81 up down incorrect
IVV.US iShares Core S&P 500 ETF 20260413 0 680.52 689.83 679.73 689.54 10447600 689.54 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20260413 0 120.29 122.2 120.09 122.17 2137600 122.17 up up correct
IWB.US iShares Russell 1000 ETF 20260413 0 371 376.13 370.68 376.07 1427300 376.07 up up correct
IWC.US iShares Micro 20260413 0 168.27 172.46 168.27 172.28 181900 172.28 up up correct
IWD.US iShares Russell 1000 Value ETF 20260413 0 221.2 223.74 221.19 223.71 8833200 223.71 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260413 0 53.728 53.728 53.728 53.728 200 53.728
IWF.US iShares Russell 1000 Growth ETF 20260413 0 445.15 452.53 444.44 452.42 17234400 113.105 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260413 0 51.234 51.234 51.234 51.234 100 51.234
IWL.US iShares Russell Top 200 ETF 20260413 0 167.52 169.66 167.285 169.6 182875 169.6 up up correct
IWM.US iShares Trust 20260413 0 260.24 265.36 260.02 265.07 23820000 265.07 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260413 0 26.7712 26.7712 26.7712 26.7712 31 26.7712
IWN.US iShares Russell 2000 Value ETF 20260413 0 198.63 201.05 198.19 200.85 1536200 200.85 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260413 0 330.67 339.24 330.42 338.9 684500 338.9 up up correct
IWP.US iShares Russell Mid 20260413 0 129.72 133.1 129.72 133.09 2739500 133.09 up up correct
IWR.US iShares Russell Mid 20260413 0 100.37 101.96 100.37 101.94 2613300 101.94 up up correct
IWS.US iShares Russell Mid 20260413 0 151.08 153.16 151.08 153.1 1242912 153.1 up up correct
IWV.US iShares Russell 3000 ETF 20260413 0 385.79 390.92 385.26 390.91 262800 390.91 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260413 0 95.73 96.77 95.73 96.75 92600 96.75 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260413 0 259.99 264.06 259.5 264.01 364000 264.01 up up correct
IXC.US iShares Global Energy ETF 20260413 0 55.31 55.52 54.73 55.04 1614400 55.04 down down correct
IXG.US iShares Global Financials ETF 20260413 0 118.26 121.04 118.26 121.04 12600 121.04 up up correct
IXJ.US iShares Global Healthcare ETF 20260413 0 94.06 95.02 93.8437 95 50502 95 up up correct
IXN.US iShares Global Tech ETF 20260413 0 107.39 110.03 107.32 109.9 142200 109.9 up up correct
IXP.US iShares Global Comm Services ETF 20260413 0 117.68 118.764 117.42 118.67 8620 118.67 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260413 0 99.47 100.74 99.28 100.71 73500 100.71 up up correct
IYE.US iShares U.S. Energy ETF 20260413 0 61.09 61.26 60.11 60.6 1111800 60.6 down down correct
IYF.US iShares U.S. Financials ETF 20260413 0 120.7 123.54 120.7 123.52 83500 123.52 up up correct
IYG.US iShares U.S. Financial Services ETF 20260413 0 85.03 87.07 85.01 87 120534 87 up up correct
IYH.US iShares U.S. Healthcare ETF 20260413 0 61.66 62.24 61.45 62.22 340000 62.22 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260413 0 70.58 70.58 69.66 70.15 317600 70.15 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260413 0 184.39 185.9 184.2 185.72 538300 185.72 up up correct
IYR.US iShares U.S. Real Estate ETF 20260413 0 98.7 99.46 98.39 99.45 5518868 99.45 up up correct
IYW.US iShares U.S. Technology ETF 20260413 0 193.9 198.07 193.64 197.94 964800 197.94 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260413 0 164.84 167.12 164.77 167.12 28200 167.12 up up correct
JAAA.US Janus Detroit Street Trust 20260413 0 50.5 50.56 50.5 50.55 5203400 50.3496 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260413 0 46.05 46.215 46.05 46.19 33649 46.0221 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260413 0 54.61 55.2186 54.61 55.2186 2683 55.2186 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260413 0 30.54 30.81 29.38 29.66 683000 29.66 down down correct
JEPI.US J.P. Morgan Exchange 20260413 0 57.45 57.86 57.45 57.86 3883500 57.4103 up up correct
JETS.US U.S. Global Jets ETF 20260413 0 25.291 25.88 25.16 25.81 3437000 25.81 up up correct
JHCB.US John Hancock Exchange 20260413 0 21.28 21.38 21.28 21.379 7500 21.2791 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260413 0 35.94 36.5899 35.94 36.5446 120630 36.5446 up up correct
JHMB.US John Hancock Exchange 20260413 0 22.17 22.17 22.095 22.135 24500 22.0417 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260413 0 44.14 44.83 44.1 44.8 224218 44.8 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260413 0 81.19 82.26 81.19 82.26 21104 82.26 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260413 0 69.23 70.39 69.23 70.39 270086 70.39 up up correct
JHMU.US John Hancock Exchange 20260413 0 26.186 26.212 26.186 26.212 5800 26.1171 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260413 0 44.52 45.37 44.52 45.29 22441 45.29 up down incorrect
JIG.US J.P. Morgan Exchange 20260413 0 79.22 80.64 79.17 80.53 17800 80.53 up down incorrect
JIGB.US J.P. Morgan Exchange 20260413 0 45.42 45.5203 45.365 45.5203 2365 45.3232 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260413 0 93.59 94.8647 93.59 94.8647 6773 94.8647 up up correct
JKE.US iShares Morningstar Growth ETF 20260413 0 101.28 103.27 101.28 103.2 68911 103.2 up up correct
JKF.US iShares Morningstar Value ETF 20260413 0 95.27 96.14 95.1 96.14 25390 96.14 up up correct
JKG.US iShares Morningstar Mid 20260413 0 86.37 87.627 86.37 87.61 39706 87.61 up up correct
JKJ.US iShares Morningstar Small 20260413 0 67.71 68.6868 67.69 68.6868 6950 68.6868 up up correct
JKK.US iShares Morningstar Small 20260413 0 57.55 58.63 57.55 58.63 27551 58.63 up up correct
JMBS.US Janus Henderson Mortgage 20260413 0 45.44 45.55 45.4 45.55 596905 45.3592 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260413 0 71.53 72.79 71.53 72.784 52912 72.784 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260413 0 96.12 96.6 96.12 96.58 4602663 96.0544 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260413 0 222.15 230.39 220.22 229.54 157400 229.54 up up correct
JOJO.US Tidal ETF Trust 20260413 0 15.67 15.69 15.61 15.689 2800 15.689 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260413 0 60.04 60.77 60.04 60.54 169900 59.162 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260413 0 64.72 65.3574 64.655 65.3574 8214 65.3574 up up correct
JPIE.US J.P. Morgan Exchange 20260413 0 46.04 46.13 46.03 46.13 1039200 45.9231 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260413 0 73.24 74.24 73.18 74.24 7641 74.24 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260413 0 39.88 40.1188 39.88 40.1188 18476 39.9085 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260413 0 117.98 118.8117 117.701 118.8117 21476 118.8117 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260413 0 54.69 55.31 54.66 55.31 11858 55.31 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260413 0 134.31 134.86 133.62 134.86 9224 134.86 up up correct
JPXN.US iShares JPX 20260413 0 93.58 95.27 93.58 95.25 8562 95.25 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260413 0 62.75 63.78 62.75 63.78 506200 63.78 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260413 0 47.25 47.305 47.23 47.3 246900 47.1225 up up correct
JSTC.US Tidal ETF Trust 20260413 0 20.27 20.64 20.26 20.64 43700 20.64 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260413 0 61.84 62.113 61.84 62.113 400 62.113 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260413 0 96.81 97.956 96.551 97.956 3500 97.956 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260413 0 50.65 51.52 50.65 51.52 17137 51.52 up down incorrect
JXI.US iShares Global Utilities ETF 20260413 0 88.77 88.77 87.78 88.29 42500 88.29 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260413 0 33.72 34.39 33.66 34.39 13075 34.39 up down incorrect
KBA.US KraneShares Trust 20260413 0 31.56 31.9 31.53 31.9 49942 31.9 up down incorrect
KBE.US SPDR S&P Bank ETF 20260413 0 62.53 63.45 62.24 63.37 3607300 63.37 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260413 0 14.89 15.03 14.89 15.03 57900 15.03 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260413 0 142.955 146.58 142.536 146.58 12521 146.58 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260413 0 23.153 23.58 23.12 23.58 18500 23.58 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260413 0 43.24 44.26 43.24 44.26 11800 44.26 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260413 0 29.05 29.4 28.998 29.39 12100 29.39 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260413 0 24.13 24.23 24.13 24.23 1900 24.0363 up down incorrect
KIE.US SPDR S&P Insurance ETF 20260413 0 55.65 56.92 55.56 56.92 599700 56.92 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260413 0 54.73 55.629 54.73 55.629 917 55.629 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260413 0 28.56 28.72 28.2601 28.41 281133 28.41 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260413 0 12.5703 12.5703 12.5703 12.5703 4 12.5703
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260413 0 121.8722 121.8722 121.8722 121.8722 60 121.8722
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260413 0 24.33 25.71 24.22 25.5 2616800 25.5 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260413 0 61.59 63.2199 61.59 63.16 65596 63.16 up up correct
KONG.US ETF Opportunities Trust 20260413 0 29.6701 29.9791 29.6701 29.9791 288 29.9791 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260413 0 46.73 46.92 46.73 46.92 33438 46.92 up up correct
KORU.US Direxion Shares ETF Trust 20260413 0 370.14 420 370.14 414.02 903833 414.02 up up correct
KRBN.US KraneShares Global Carbon ETF 20260413 0 29.78 30.235 29.66 30.19 7400 30.19 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260413 0 68.6 69.47 68.23 69.39 11394200 69.39 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260413 0 39.97 40.21 39.86 40.19 291995 40.19 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260413 0 19.8 20.07 19.77 20.02 65800 20.02 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260413 0 17.5 17.702 17.5 17.698 5700 17.698 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260413 0 25.65 25.907 25.65 25.907 1300 25.907 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260413 0 28.35 28.74 28.22 28.72 14983400 28.72 up up correct
KXI.US iShares Global Consumer Staples ETF 20260413 0 67.66 67.66 67.03 67.42 66400 67.42 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260413 0 15.35 15.419 14.15 14.71 6428500 14.71 down down correct
LABU.US Direxion Shares ETF Trust 20260413 0 175.86 188.7 175.275 182.7 550600 182.7 up up correct
LCR.US Leuthold Core ETF 20260413 0 38.06 38.29 38.06 38.29 1717 38.29 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260413 0 57.937 58.41 57.838 58.41 4100 58.41 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260413 0 72.76 73.7 72.76 73.7 19900 73.7 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260413 0 95.63 95.68 95.57 95.64 65971 95.3205 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260413 0 41.97 42.255 41.97 42.24 143251 42.24 up up correct
LGH.US HCM Defender 500 Index ETF 20260413 0 57.99 58.23 57.55 58.22 72200 58.22 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260413 0 180.39 181.58 179.995 181.58 25985 181.58 up up correct
LGOV.US First Trust Exchange 20260413 0 21.61 21.72 21.56 21.7 121900 21.6233 up up correct
LIT.US Global X Funds 20260413 0 77.89 80.15 77.43 80.02 706100 80.02 up down incorrect
LOPP.US Gabelli ETFs Trust 20260413 0 37.46 37.46 36.899 36.899 300 36.899 down up incorrect
LOUP.US Innovator ETFs Trust 20260413 0 72.8 75.7499 72.8 75.6491 7831 75.6491 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260413 0 109.14 109.68 109.11 109.62 19904150 109.1924 up down incorrect
LQDB.US iShares Trust 20260413 0 86.46 86.72 86.428 86.719 1000 86.3649 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260413 0 92.3 92.71 92.3 92.67 46000 92.67 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260413 0 68.37 69.42 68.37 69.4 145781 69.4 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260413 0 39.7 40.8577 39.7 40.8577 2510 40.8577 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260413 0 47.08 48.0647 47.08 48.0647 3454 48.0647 up up correct
LSAT.US Two Roads Shared Trust 20260413 0 40.45 41.1602 40.45 41.1602 2155 41.1602 up up correct
LTL.US ProShares Ultra Telecommunications 20260413 0 25.82 26.46 25.74 26.4553 10906 26.4553 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260413 0 51.66 51.92 51.6006 51.87 56205 51.3355 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260413 0 56.13 57.7374 56.13 57.7374 272 57.7374 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260413 0 20.75 20.825 20.75 20.825 4400 20.825 up up correct
MBOX.US Freedom Day Dividend ETF 20260413 0 37.674 37.674 37.674 37.674 100 37.674
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260413 0 20.72 20.745 20.72 20.745 3251 20.6871 up down incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260413 0 640.59 650.56 640.06 650.09 812541 650.09 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260413 0 100.05 101.94 100.05 101.85 110000 101.85 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260413 0 88.18 89.2 87.9165 89.19 58088 89.19 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260413 0 629.5 635 624.4 634.53 9538900 634.53 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260413 0 33.51 33.95 33.1439 33.64 29925 33.64 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260413 0 41.23 41.78 41.23 41.78 17508 41.78 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260413 0 26.22 26.65 26.22 26.624 8100 26.624 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260413 0 60.097 60.8 60.097 60.8 6000 60.8 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260413 0 246.68 250 246.47 249.85 115200 249.85 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260413 0 386.88 393.647 386.268 393.4 1629560 78.68 up up correct
MGV.US Vanguard World Fund 20260413 0 148.28 149.63 148 149.63 341000 149.63 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260413 0 63.03 63.6217 63.03 63.6217 4425 63.6217 up up correct
MIDE.US DBX ETF Trust 20260413 0 35.398 35.398 35.398 35.398 100 35.398
MIDU.US Direxion Shares ETF Trust 20260413 0 58.41 60.7 58.31 60.69 15900 60.69 up up correct
MINO.US PIMCO ETF Trust 20260413 0 45.4 45.49 45.4 45.49 92500 45.3399 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260413 0 100.45 100.46 100.45 100.45 1723275 100.1208
MJ.US ETFMG Alternative Harvest ETF 20260413 0 23.81 24.6399 23.64 24.44 13557 24.44 up up correct
MLPA.US Global X MLP ETF 20260413 0 53.92 54.01 53.08 53.39 268300 53.39 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260413 0 28.595 28.62 28.18 28.2545 5787 28.2545 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260413 0 69.8 69.9 68.0257 68.0257 1835 68.0257 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260413 0 73.24 73.24 71.38 71.92 446600 71.92 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260413 0 23.99 24.06 23.97 24.02 30454 23.9383 up up correct
MMIT.US IndexIQ Active ETF Trust 20260413 0 24.3 24.36 24.3 24.34 307000 24.2674 up up correct
MMLG.US First Trust Exchange 20260413 0 32.76 33.43 32.76 33.426 5800 33.426 up up correct
MMSC.US MMSC 20260413 0 25.33 25.72 25.33 25.72 9500 25.72 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260413 0 297.16 301.12 297.16 301.12 600 301.12 up up correct
MNA.US IQ Merger Arbitrage ETF 20260413 0 36.1 36.32 36.1 36.25 25702 36.25 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260413 0 85.16 85.42 84.88 85.29 102600 85.29 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260413 0 10.22 10.36 10.16 10.35 1157500 10.35 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260413 0 59.365 59.635 59.365 59.635 156 59.635 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260413 0 3.75 3.91 3.74 3.87 3043800 3.87 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260413 0 44.3601 44.45 44.3601 44.42 3673 44.2803 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260413 0 41.455 41.455 41.455 41.455 100 41.455
MUB.US iShares Trust 20260413 0 106.88 107.045 106.82 107 3217264 106.7114 up up correct
MUNI.US PIMCO ETF Trust 20260413 0 52.37 52.4358 52.36 52.42 174746 52.2801 up up correct
MUSI.US American Century Multisector Income ETF 20260413 0 43.74 43.87 43.74 43.87 14674 43.87 up up correct
MUST.US Columbia Multi 20260413 0 20.5 20.6699 20.43 20.53 73214 20.4736 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260413 0 13.16 14.41 13.16 14.35 2700 14.35 up up correct
MVV.US ProShares Ultra MidCap400 20260413 0 77.2 79.4731 77.2 79.4731 7956 79.4731 up up correct
MXI.US iShares Global Materials ETF 20260413 0 111.75 112.99 111.75 112.8 6300 112.8 up up correct
MYY.US ProShares Short MidCap400 20260413 0 16.42 16.42 16.24 16.24 6300 16.24 down down correct
MZZ.US ProShares UltraShort MidCap400 20260413 0 6.9 6.91 6.74 6.74 3500 6.74 down down correct
NACP.US Impact Shares Trust I 20260413 0 50.84 51.45 50.84 51.45 2600 51.45 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260413 0 41.71 43.585 40.1511 43.51 868293 43.51 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260413 0 84.39 84.72 84.135 84.67 32598 84.67 up up correct
NDVG.US Nuveen Dividend Growth ETF 20260413 0 33.6776 33.6776 33.6776 33.6776 0 33.6776
NERD.US Listed Funds Trust 20260413 0 20.44 20.83 20.44 20.83 1300 20.83 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260413 0 25.88 26 25.78 25.975 3100 25.8714 up up correct
NFLT.US Virtus Newfleet Multi 20260413 0 22.975 23.03 22.97 23.01 71042 22.9085 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260413 0 64.72 64.92 64.56 64.86 42300 64.86 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260413 0 135.66 139.02 134 139.02 377217 139.02 up up correct
NORW.US Global X MSCI Norway ETF 20260413 0 38.71 38.9614 38.4114 38.91 108909 38.91 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260413 0 29.9 31.02 29.22 30.6 49600 30.6 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260413 0 38.115 38.42 35.84 36.9 167400 36.9 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260413 0 42.075 42.68 42.075 42.655 1600 42.655 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260413 0 45.54 46.32 45.54 46.309 10540 46.309 up up correct
NTSX.US WisdomTree Trust 20260413 0 54.06 54.92 54.04 54.6 93700 54.6 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260413 0 21.06 21.1 21.04 21.1 909968 21.0293 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260413 0 22.23 22.28 22.21 22.28 136077 22.1993 up up correct
NUGO.US Nushares ETF Trust 20260413 0 38.41 38.7914 38.41 38.7914 1770 38.7914 up up correct
NUGT.US Direxion Shares ETF Trust 20260413 0 213.5 218.72 210.68 217.33 351500 217.33 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260413 0 21.39 21.423 21.365 21.415 137300 21.2921 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260413 0 23.26 23.2641 23.2518 23.2641 6742 23.1859 up up correct
NWLG.US Nuveen Winslow Large 20260413 0 33.8512 33.8512 33.8512 33.8512 0 33.8512
NYF.US iShares New York Muni Bond ETF 20260413 0 53.45 53.5699 53.44 53.565 162457 53.4222 up down incorrect
OALC.US Unified Series Trust 20260413 0 36.02 36.5022 36.02 36.48 18450 36.48 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260413 0 28.813 28.813 28.813 28.813 17 28.813
OCIO.US ClearShares OCIO ETF 20260413 0 35.5075 35.5075 35.5075 35.5075 382 35.5075
OEF.US iShares S&P 100 ETF 20260413 0 332.25 336.23 331.56 335.96 405600 335.96 up down incorrect
OGCP.US Empire State Realty OP L.P 20260413 0 5.16 5.16 5.16 5.16 100 5.16
OIH.US VanEck Vectors ETF Trust 20260413 0 412.55 416.4 409.76 413.08 244400 413.08 up up correct
OILU.US Bank of Montreal 20260413 0 46.08 46.5 43.891 45.01 251000 45.01 down down correct
OND.US ProShares Trust 20260413 0 34.02 34.2402 34.02 34.2402 456 34.2402 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260413 0 139.7908 139.7908 139.7908 139.7908 235 139.7908
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260413 0 136.48 137.997 136.48 137.997 4000 137.997 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260413 0 122.28 122.8 121.76 122.8 10700 122.8 up up correct
ONLN.US ProShares Online Retail ETF 20260413 0 55.59 56.66 55.48 56.62 11800 56.62 up up correct
ONOF.US Global X Funds 20260413 0 36.368 36.72 36.33 36.72 28400 36.72 up up correct
OPER.US ETF Series Solutions 20260413 0 100.252 100.26 100.22 100.24 9200 99.9105 down down correct
OUNZ.US VanEck Merk Gold Trust 20260413 0 45.51 45.68 45.2 45.6 852600 45.6 up up correct
OVB.US Overlay Shares Core Bond ETF 20260413 0 20.67 20.72 20.62 20.685 6300 20.5772 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260413 0 30.995 31.184 30.995 31.184 3000 30.9133 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260413 0 52.43 53.1 52.43 53.08 253800 52.6312 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260413 0 38.91 39.145 38.8 39.145 144100 39.145 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260413 0 21.58 21.79 21.58 21.75 14600 21.6574 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260413 0 38.3 38.655 38.3 38.655 800 38.3199 up up correct
OVT.US Listed Funds Trust 20260413 0 22.1 22.15 21.96 22.035 2600 21.9173 down down correct
OWNS.US Impact Shares Trust I 20260413 0 17.41 17.45 17.39 17.425 11000 17.425 up up correct
PAB.US PGIM ETF Trust 20260413 0 42.46 42.53 42.43 42.53 7200 42.3821 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260413 0 53.05 53.5 52.97 53.5 8400 53.5 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260413 0 139.11 143.37 138.17 143.36 112400 143.36 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260413 0 50.6 51.221 50.591 51.221 2800 51.221 up up correct
PBD.US Invesco Global Clean Energy ETF 20260413 0 18.85 19.14 18.85 19.14 49400 19.14 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260413 0 78.65 79.66 78.65 79.66 1600 79.66 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260413 0 49.97 49.97 49.36 49.58 14362 49.58 down down correct
PBP.US Invesco Exchange 20260413 0 22.44 22.47 22.3618 22.47 25110 22.2572 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260413 0 32.75 33.58 32.66 33.43 371100 33.43 up down incorrect
PCEF.US Invesco Exchange 20260413 0 19.38 19.68 19.38 19.65 259005 19.5223 up down incorrect
PCY.US Invesco Exchange 20260413 0 21.44 21.61 21.42 21.59 204200 21.4865 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260413 0 45.05 45.76 45.05 45.74 9000 45.74 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260413 0 60.06 61.26 59.865 61.25 6139 61.25 up up correct
PEXL.US Pacer Funds Trust 20260413 0 63.08 63.86 63.08 63.84 500 63.84 up up correct
PFFA.US ETFis Series Trust I 20260413 0 21.21 21.3499 21.16 21.33 916569 21.1609 up up correct
PFFD.US Global X U.S. Preferred ETF 20260413 0 18.65 18.835 18.65 18.83 541392 18.7314 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260413 0 7.59 8 7.59 8 5857 8 up up correct
PFFR.US ETFis Series Trust I 20260413 0 17.64 17.7899 17.52 17.69 155457 17.5684 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260413 0 22.05 22.14 22.05 22.139 99200 22.0092 up up correct
PFIG.US Invesco Exchange 20260413 0 24.03 24.1487 24.03 24.1487 13100 24.0625 up up correct
PFIX.US Simplify Exchange Traded Funds 20260413 0 45.3 45.449 44.5 44.62 1060000 44.5206 down up incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260413 0 19.585 19.63 19.585 19.6 33400 19.5154 up down incorrect
PFUT.US Putnam Sustainable Future ETF 20260413 0 24.35 24.667 24.35 24.667 400 24.667 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260413 0 17.88 18.08 17.85 18.07 368331 17.9708 up down incorrect
PGF.US Invesco Financial Preferred ETF 20260413 0 13.97 14.08 13.97 14.07 163792 14.0026 up down incorrect
PGHY.US Invesco Exchange 20260413 0 19.7 19.79 19.67 19.7543 21217 19.6424 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260413 0 42.5293 43.1911 42.5293 43.1911 8026 43.1911 up up correct
PGX.US Invesco Preferred ETF 20260413 0 11.09 11.15 11.09 11.14 3868259 11.081 up up correct
PHB.US Invesco Exchange 20260413 0 18.31 18.39 18.31 18.385 72584 18.2907 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260413 0 38.82 38.9695 38.6701 38.9695 605 38.9695 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260413 0 35.05 35.2 35.05 35.195 84239 34.9886 up up correct
PHYS.US Sprott Physical Gold Trust 20260413 0 35.87 35.98 35.61 35.94 3664000 35.94 up up correct
PICB.US Invesco Exchange 20260413 0 23.53 23.64 23.49 23.64 136005 23.5774 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260413 0 94.26 94.38 94.26 94.38 100 94.38 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260413 0 11.16 11.76 11.14 11.73 35381 11.73 up up correct
PIN.US Invesco India ETF 20260413 0 21.52 21.8355 21.4 21.8 33092 21.8 up up correct
PINK.US Simplify Exchange Traded Funds 20260413 0 34.03 34.749 34.03 34.68 66700 34.68 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260413 0 102.96 104.48 102.83 104.39 14400 104.39 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260413 0 103.88 105.7 103.6302 105.69 12435 105.69 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260413 0 35.51 35.8712 35.51 35.8712 212 35.8712 up up correct
PLTM.US GraniteShares Platinum Trust 20260413 0 19.47 19.925 19.37 19.92 202369 19.92 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260413 0 173.79 176.94 173.79 176.85 177300 176.85 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260413 0 183.93 188.31 182.73 188.05 155800 188.05 up up correct
PQDI.US Principal Exchange 20260413 0 19.401 19.453 19.4 19.453 1500 19.3584 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260413 0 19.01 19.04 18.96 19.02 213516 18.9357 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260413 0 49.04 49.63 49.03 49.63 359900 49.63 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260413 0 109.95 112.65 109.91 112.65 187900 112.65 up up correct
PSIL.US PSIL 20260413 0 17.71 17.986 17.615 17.949 8600 17.949 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260413 0 31.25 31.4 31.2072 31.4 130020 31.2209 up up correct
PSLV.US Sprott Physical Silver Trust 20260413 0 24.12 24.59 23.88 24.45 5816400 24.45 up up correct
PSP.US Invesco Exchange 20260413 0 57.33 59.33 57.33 59.07 130000 59.07 up down incorrect
PSQ.US ProShares Trust 20260413 0 30.53 30.59 30.11 30.12 8639800 30.12 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260413 0 97.23 97.78 97.23 97.78 2000 97.78 up down incorrect
PST.US ProShares UltraShort 7 20260413 0 22.47 22.51 22.37 22.37 10100 22.37 down up incorrect
PTBD.US Pacer Funds Trust 20260413 0 19.13 19.245 19.13 19.245 12000 19.1557 up down incorrect
PTEST.US X 20260413 0 24.97 24.97 24.97 24.97 23640 24.97
PTIN.US Pacer Trendpilot International ETF 20260413 0 34.17 34.6 34.17 34.6 24300 34.6 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20260413 0 49.6 49.61 49.6 49.6 8645892 49.4339
PUTW.US WisdomTree Trust 20260413 0 32.64 32.75 32.4401 32.705 94097 32.705 up up correct
PVI.US Invesco Exchange 20260413 0 24.75 24.89 24.75 24.75 1915 24.712
PWB.US Invesco Dynamic Large Cap Growth ETF 20260413 0 136.35 138.44 136.24 138.44 69700 138.44 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260413 0 70.84 71.34 70.6801 71.33 44070 71.33 up up correct
PWZ.US Invesco Exchange 20260413 0 24.19 24.27 24.19 24.27 169992 24.1927 up down incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260413 0 37.25 37.29 36.42 36.7 42900 36.7 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260413 0 72.51 73.5 72.32 73.5 55300 73.5 up down incorrect
PXH.US Invesco Exchange 20260413 0 27.79 28.16 27.7 28.16 822300 28.16 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260413 0 42.36 42.86 42.36 42.64 38200 42.64 up down incorrect
PZA.US Invesco Exchange 20260413 0 23.28 23.36 23.27 23.34 1345752 23.268 up up correct
PZT.US Invesco Exchange 20260413 0 22.32 22.45 22.32 22.4 32731 22.3296 up up correct
QAI.US IQ Hedge Multi 20260413 0 34.8 35.05 34.8 35.05 19374 35.05 up up correct
QARP.US DBX ETF Trust 20260413 0 61.02 61.45 61.02 61.45 2000 61.45 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260413 0 81.68 82.54 81.68 82.54 6600 82.54 up up correct
QDF.US FlexShares Trust 20260413 0 81.56 82.64 81.55 82.64 25500 82.64 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260413 0 36.48 36.584 36.311 36.584 2200 36.584 up up correct
QDPL.US Pacer Funds Trust 20260413 0 41.67 42.26 41.665 42.12 127209 42.0051 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260413 0 96.18 97.61 96.1473 97.57 28728 97.57 up up correct
QEMM.US SPDR Index Shares Funds 20260413 0 72.9 73.6416 72.9 73.6416 500 73.6416 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260413 0 109.37 111.34 109.37 111.33 53944 111.33 up up correct
QID.US ProShares UltraShort QQQ 20260413 0 20.32 20.41 19.79 19.81 16269000 19.81 down down correct
QINT.US American Century Quality Diversified International ETF 20260413 0 68.31 69.35 68.2722 69.33 15993 69.33 up up correct
QLD.US ProShares Ultra QQQ 20260413 0 67.89 69.64 67.54 69.59 3796300 69.59 up up correct
QLTA.US iShares Aaa 20260413 0 47.64 47.82 47.64 47.82 323790 47.6323 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260413 0 72.52 72.924 72.43 72.924 10800 72.924 up up correct
QLVD.US FlexShares Developed Markets ex 20260413 0 33.42 33.751 33.42 33.751 200 33.751 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260413 0 30.815 31.2 30.795 31.2 1100 31.2 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260413 0 43.74 44.162 43.65 44.162 1300 44.162 up up correct
QQH.US HCM Defender 100 Index ETF 20260413 0 71.74 72.095 71.65 72.06 51400 72.06 up up correct
QQQE.US Direxion NASDAQ 20260413 0 100.87 102.63 100.74 102.6 121700 102.6 up up correct
QRFT.US QRAFT AI 20260413 0 62.66 63.2488 62.66 63.2488 700 63.2488 up up correct
QTUM.US Defiance Quantum ETF 20260413 0 116.49 119.4 116.455 119.35 253317 119.35 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260413 0 57.307 57.307 57.307 57.307 100 57.307
QUS.US SPDR MSCI USA StrategicFactors ETF 20260413 0 175.82 177.23 175.5214 177.23 21808 177.23 up up correct
QVML.US Invesco Exchange 20260413 0 39.87 40.583 39.87 40.583 4400 40.583 up up correct
QVMM.US Invesco Exchange 20260413 0 33.509 33.509 33.509 33.509 100 33.509
QVMS.US Invesco Exchange 20260413 0 30.9598 30.9598 30.9598 30.9598 34 30.9598
QWLD.US SPDR MSCI World StrategicFactors ETF 20260413 0 147.42 148.161 147.4 148.161 1400 148.161 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260413 0 41.45 41.51 41.2301 41.36 248785 41.36 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260413 0 42.51 42.96 42.46 42.96 34191 42.96 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260413 0 75.23 75.29 75.23 75.275 29635 75.0187 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260413 0 20.49 20.49 20.12 20.33 2600 20.33 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260413 0 54.85 54.9 54.48 54.9 50200 54.9 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260413 0 37.52 37.7255 37.45 37.7255 629 37.7255 up up correct
RECS.US Columbia ETF Trust I 20260413 0 40.18 40.7 40.04 40.7 499200 40.7 up up correct
REET.US iShares Global REIT ETF 20260413 0 26.32 26.52 26.25 26.52 2423000 26.52 up up correct
REK.US ProShares Short Real Estate 20260413 0 16.35 16.35 16.15 16.1555 7091 16.1555 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260413 0 7.86 8.13 7.71 8.13 531000 8.13 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260413 0 29.4 29.72 29.3739 29.7104 110538 29.7104 up up correct
REW.US ProShares UltraShort Technology 20260413 0 10.93 10.93 10.4 10.42 31600 10.42 down down correct
REZ.US iShares Trust 20260413 0 86.88 86.88 86.16 86.8 33878 86.8 down down correct
RFCI.US ALPS ETF Trust 20260413 0 22.4801 22.51 22.45 22.51 1306 22.4287 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260413 0 64.64 65.0958 64.64 65.0958 497 65.0632 up up correct
RFFC.US RiverFront Dynamic US Flex 20260413 0 70.254 70.254 70.254 70.254 100 70.254
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260413 0 57.5 58.49 57.5 58.49 4380 58.49 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260413 0 134.09 135.8569 133.8121 135.8569 4229 135.8569 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260413 0 59.84 60.64 59.78 60.62 60808 60.62 up up correct
RHRX.US Starboard Investment Trust 20260413 0 20.03 20.11 19.99 20.081 6100 20.081 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260413 0 29.49 29.5 29.07 29.28 86078 29.28 down down correct
RHTX.US Starboard Investment Trust 20260413 0 19.19 19.3249 19.19 19.3249 2348 19.3249 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260413 0 9.32 9.43 9.31 9.43 61800 9.347 up up correct
RIGS.US RiverFront Strategic Income Fund 20260413 0 22.82 23.05 22.82 22.9666 3886 22.8677 up up correct
RINF.US ProShares Inflation Expectations ETF 20260413 0 32.15 32.15 32.14 32.145 2237 32.145 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260413 0 28.97 29.242 28.96 29.242 2100 29.242 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260413 0 36.3 36.52 36.17 36.36 92900 36.1802 up up correct
RLY.US SSGA Active Trust 20260413 0 36.68 36.68 36.49 36.62 267900 36.62 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260413 0 32.515 32.93 32.515 32.9 12200 32.9 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260413 0 73.28 75.16 73.22 75.16 173500 75.16 up up correct
RODM.US Lattice Strategies Trust 20260413 0 40.52 41.13 40.48 41.11 61923 41.11 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260413 0 109.62 111.7 109.25 111.42 26100 111.42 up up correct
ROM.US ProShares Trust 20260413 0 89.51 93.82 89.51 93.82 69800 93.82 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260413 0 50.69 50.784 50.69 50.784 400 50.784 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260413 0 60.95 61.61 60.9 61.6 29386 61.6 up up correct
RPAR.US RPAR Risk Parity ETF 20260413 0 22.67 22.8 22.64 22.8 10400 22.8 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260413 0 51 51.97 50.98 51.97 398600 51.97 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260413 0 107.74 108.5 107.29 108.44 144101 108.44 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260413 0 196.23 198.93 195.95 198.83 5789300 198.83 up up correct
RSPE.US Invesco Exchange 20260413 0 30.33 30.711 30.32 30.711 3600 30.711 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260413 0 39.68 40.01 39.56 40 27271 40 up up correct
RVNU.US DBX ETF Trust 20260413 0 24.79 24.8795 24.74 24.815 28913 24.7401 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260413 0 52.26 53.41 52.17 53.38 60722 53.38 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260413 0 133.62 136.0174 133.4379 136.0174 15144 136.0174 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260413 0 118.05 119.26 117.86 119.25 316500 119.25 up up correct
RWM.US ProShares Short Russell2000 20260413 0 15.48 15.5 15.17 15.19 16626300 15.19 down down correct
RWO.US SPDR Index Shares Funds 20260413 0 47.78 48.21 47.61 48.21 29500 48.21 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260413 0 105.44 105.94 104.88 105.94 395636 105.94 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260413 0 27.81 28.11 27.72 28.1 14900 28.1 up down incorrect
RXD.US ProShares UltraShort Health Care 20260413 0 10.14 10.2 9.62 9.92 19200 9.92 down up incorrect
RXI.US iShares Trust 20260413 0 193.6335 195.3759 193.1201 195.3759 6936 195.3759 up down incorrect
RXL.US ProShares Ultra Health Care 20260413 0 46.3 46.59 45.54 46.59 5100 46.59 up up correct
RYJ.US Invesco Raymond James SB 20260413 0 74.7 75.5883 74.7 75.5883 1772 75.5883 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260413 0 60.14 61.18 60.06 61.18 27700 61.18 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260413 0 128.43 130.9056 128.41 130.9056 2406 130.9056 up up correct
SAA.US ProShares Trust 20260413 0 29.76 30.26 29.76 30.26 1400 30.26 up up correct
SAEF.US Schwab Strategic Trust 20260413 0 28.98 29.1898 28.975 29.1898 994 29.1898 up up correct
SBB.US ProShares Short SmallCap600 20260413 0 12.62 12.67 12.47 12.47 4600 12.47 down down correct
SBIO.US ALPS ETF Trust 20260413 0 54.4 55.4799 54.3 55.08 26889 55.08 up up correct
SCC.US ProShares UltraShort Consumer Services 20260413 0 16.14 16.14 15.56 15.56 16553 15.56 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260413 0 48.38 49.3466 48.38 49.3466 135 49.3466 up up correct
SCHA.US Schwab U.S. Small 20260413 0 30.63 31.21 30.61 31.21 2129300 31.21 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260413 0 26.15 26.51 26.12 26.51 8439600 26.51 up up correct
SCHC.US Schwab Strategic Trust 20260413 0 48.81 49.67 48.46 49.61 399500 49.61 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260413 0 30.59 30.75 30.42 30.74 19407400 30.74 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260413 0 34.42 34.84 34.37 34.84 2465800 34.84 up up correct
SCHF.US Schwab Strategic Trust 20260413 0 25.92 26.35 25.89 26.32 10549200 26.32 up up correct
SCHG.US Schwab Strategic Trust 20260413 0 30.43 30.96 30.39 30.95 11119500 30.95 up up correct
SCHH.US Schwab U.S. REIT ETF 20260413 0 22.54 22.67 22.44 22.67 5456100 22.67 up up correct
SCHI.US Schwab 5 20260413 0 22.71 22.8 22.71 22.79 3700276 22.6949 up up correct
SCHJ.US Schwab 1 20260413 0 24.71 24.755 24.71 24.75 385800 24.6579 up up correct
SCHK.US Schwab 1000 ETF 20260413 0 32.6 33.07 32.585 33.06 733600 33.06 up up correct
SCHM.US Schwab U.S. Mid 20260413 0 32.32 32.9 32.31 32.89 863200 32.89 up up correct
SCHO.US Schwab Short 20260413 0 24.22 24.24 24.22 24.24 3613889 24.1649 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260413 0 26.75 26.8 26.7301 26.79 3862350 26.6945 up up correct
SCHQ.US Schwab Long 20260413 0 31.34 31.4799 31.2895 31.47 400602 31.3518 up up correct
SCHR.US Schwab Strategic Trust 20260413 0 24.86 24.91 24.8401 24.9 1865941 24.8202 up up correct
SCHV.US Schwab Strategic Trust 20260413 0 31.37 31.72 31.37 31.72 3052600 31.72 up up correct
SCHX.US Schwab U.S. Large 20260413 0 26.67 27.04 26.65 27.04 10868800 27.04 up up correct
SCHY.US Schwab Strategic Trust 20260413 0 32.47 32.86 32.45 32.84 476100 32.84 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260413 0 23.22 23.28 23.21 23.28 2026574 23.201 up up correct
SCJ.US iShares MSCI Japan Small 20260413 0 100.91 102.08 100.89 101.98 171700 101.98 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260413 0 7.5 7.76 7.4 7.65 68391900 7.65 up up correct
SCRD.US SCRD 20260413 0 41.46 41.46 41.46 41.46 0 41.2758
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260413 0 27.7 27.75 27.45 27.51 95957 27.51 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20260413 0 10.53 10.53 10.26 10.26 1000 10.26 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260413 0 33.43 33.869 33.42 33.869 15000 33.869 up down incorrect
SDIV.US Global X SuperDividend ETF 20260413 0 25.81 26.11 25.71 26.09 522900 26.09 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260413 0 65.15 65.42 64.76 65.41 35000 65.41 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20260413 0 32.35 32.54 31.13 31.16 6073600 31.16 down up incorrect
SDP.US ProShares UltraShort Utilities 20260413 0 10.35 10.53 10.34 10.44 2400 10.44 up up correct
SDS.US ProShares UltraShort S&P500 20260413 0 69.42 69.57 67.62 67.68 3507600 67.68 down down correct
SDY.US SPDR S&P Dividend ETF 20260413 0 147.06 147.45 146.12 147.45 168800 147.45 up up correct
SEF.US ProShares Short Financials 20260413 0 33.38 33.38 32.585 32.585 18632 32.585 down down correct
SEIX.US Virtus ETF Trust II 20260413 0 23.13 23.16 23.1 23.14 111600 23.0054 up up correct
SENT.US AdvisorShares Trust 20260413 0 0.71 0.71 0.7 0.705 643600 0.705 down down correct
SFY.US Tidal ETF Trust 20260413 0 131.07 133.21 131.07 133.18 13346 133.18 up up correct
SFYF.US SoFi Social 50 ETF 20260413 0 53.14 53.9294 53.14 53.9294 1075 53.9294 up up correct
SGDJ.US Sprott Funds Trust 20260413 0 92.88 94.14 92.44 93.73 28900 93.73 up down incorrect
SGDM.US Sprott Gold Miners ETF 20260413 0 81.61 82.4 80.885 81.88 72600 81.88 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260413 0 45.1 45.24 44.78 45.17 3150700 45.17 up up correct
SGOV.US iShares Trust 20260413 0 100.5 100.51 100.5 100.51 20215500 100.51 up up correct
SH.US ProShares Short S&P500 20260413 0 36.46 36.5 35.98 35.99 8476800 35.99 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260413 0 132.75 134.87 132.75 134.87 1510 134.87 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260413 0 47.95 47.98 47.94 47.96 136758 47.853 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260413 0 47.624 47.624 47.624 47.624 100 47.624
SHYG.US iShares Trust 20260413 0 42.35 42.52 42.34 42.52 2054368 42.2749 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260413 0 44.42 44.62 44.42 44.62 18447 44.3698 up up correct
SIFI.US Harbor Scientific Alpha Income 20260413 0 43.652 43.652 43.652 43.652 14 43.4797
SIHY.US Harbor ETF Trust 20260413 0 45.15 45.29 45.15 45.27 4900 45.0569 up up correct
SIJ.US ProShares UltraShort Industrials 20260413 0 9.28 9.28 9.02 9.06 16603 9.06 down down correct
SIL.US Global X Silver Miners ETF 20260413 0 95.07 97.58 95.05 97.27 1373300 97.27 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260413 0 30.94 31.7997 30.77 31.64 2535376 31.64 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260413 0 44.29 44.29 44.29 44.29 168 44.29
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260413 0 70.57 72.13 69.96 71.78 1803200 71.78 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260413 0 53.07 53.43 53.04 53.43 4600 53.3015 up up correct
SIXH.US 6 Meridian Hedged Equity 20260413 0 42.635 42.635 42.41 42.47 6000 42.3763 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260413 0 38.35 38.544 38.23 38.544 6400 38.497 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260413 0 53.293 53.903 53.293 53.903 200 53.8588 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260413 0 163.69 166.16 163.69 166.16 5500 166.16 up up correct
SJB.US ProShares Trust 20260413 0 15.38 15.38 15.31 15.31 217100 15.31 down down correct
SJNK.US SPDR Series Trust 20260413 0 25.02 25.11 25 25.11 2606972 24.9672 up up correct
SKF.US ProShares UltraShort Financials 20260413 0 29.43 29.54 28.14 28.14 45300 28.14 down down correct
SLV.US iShares Silver Trust 20260413 0 67.17 68.68 66.58 68.28 25330600 68.28 up up correct
SLX.US VanEck Vectors Steel ETF 20260413 0 97.94 99.47 97 99.47 32894 99.47 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260413 0 101.71 103.62 101.7 103.49 96300 103.49 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260413 0 97.91 99.34 97.685 99.34 140394 99.34 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260413 0 10.01 10.04 9.65 9.65 9122 9.65 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260413 0 3.66 3.77 3.66 3.77 18500 3.77 up up correct
SMLF.US iShares MSCI USA Small 20260413 0 78.14 79.7 78.14 79.7 107411 79.7 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260413 0 19.51 19.907 19.51 19.907 2200 19.907 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260413 0 142.565 144 142.26 143.9694 1499 143.9694 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260413 0 50.49 50.51 50.47 50.48 202181 50.36 down down correct
SMN.US ProShares Trust 20260413 0 9.88 9.95 9.7461 9.7461 8209 9.7461 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260413 0 145.89 145.89 145.89 145.89 900 145.89
SNPE.US Xtrackers S&P 500 ESG ETF 20260413 0 61.93 62.7 61.83 62.7 139652 62.7 up up correct
SOXL.US Direxion Shares ETF Trust 20260413 0 75.59 80.74 75.25 80.56 64504600 80.56 up up correct
SOXS.US Direxion Shares ETF Trust 20260413 0 23.92 24.025 22.32 22.42 71070315 21.05 down down correct
SOYB.US Teucrium Soybean 20260413 0 24.53 24.5562 24.265 24.3 146861 24.3 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260413 0 25.6 25.67 25.5669 25.67 1683569 25.5832 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260413 0 29.06 29.17 29.04 29.15 383200 29.0268 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260413 0 37.64 38.068 37.63 38.068 6400 38.068 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260413 0 9.56 9.57 9.43 9.43 52662300 9.43 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260413 0 37.03 37.1719 36.892 37.1719 5452 37.0732 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260413 0 47.72 48.54 47.71 48.53 4235500 48.53 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260413 0 49.11 49.69 49.05 49.69 1726500 49.69 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260413 0 53.73 54.53 53.64 54.53 63400 54.53 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260413 0 8.97 9.115 8.97 9.114 20800 9.0657 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260413 0 79.06 80.15 78.94 80.08 111700 80.08 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260413 0 111.44 113.73 111.3 113.73 101936 113.73 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260413 0 121.68 125.12 121.66 125.11 261243 125.11 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260413 0 49.51 49.5883 49.05 49.43 555180 49.2245 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260413 0 78.53 79.26 78.31 79.23 1059500 79.23 up up correct
SPHY.US SPDR Series Trust 20260413 0 23.4 23.51 23.39 23.51 9052100 23.3737 up up correct
SPIB.US SPDR Series Trust 20260413 0 33.55 33.63 33.5422 33.63 5608314 33.5057 up up correct
SPIP.US SPDR Series Trust 20260413 0 26.07 26.13 26.07 26.13 135400 25.981 up up correct
SPLB.US SPDR Series Trust 20260413 0 22.29 22.455 22.27 22.45 4704789 22.3475 up up correct
SPLV.US Invesco Exchange 20260413 0 74.07 74.19 73.61 74.16 2707861 74.0243 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260413 0 22.41 22.47 22.4 22.46 754600 22.3896 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260413 0 61.55 62.47 61.47 62.43 1816275 62.43 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260413 0 122.83 124.61 122.7661 124.59 1296593 124.59 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260413 0 15.91 16.42 15.91 16.4 326100 16.4 up up correct
SPRE.US Tidal ETF Trust 20260413 0 20.54 20.68 20.42 20.68 71100 20.6145 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260413 0 30.05 30.08 30.04 30.07 3458070 29.963 up up correct
SPSK.US Tidal ETF Trust 20260413 0 18.03 18.08 17.99 18.08 165200 18.028 up up correct
SPSM.US SPDR Series Trust 20260413 0 50.48 51.3 50.38 51.27 1527100 51.27 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260413 0 28.6 28.66 28.58 28.66 1827514 28.5694 up up correct
SPTL.US SPDR Series Trust 20260413 0 26.22 26.34 26.18 26.33 6161409 26.2388 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260413 0 82.39 83.46 82.2899 83.45 827011 83.45 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260413 0 29.13 29.14 29.11 29.13 1613191 29.0381
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260413 0 46.35 46.777 46.35 46.777 2200 46.3114 up up correct
SPUS.US Tidal ETF Trust 20260413 0 50.22 50.931 50.17 50.91 421200 50.8851 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260413 0 178.88 183.68 178.74 183.48 31944 183.48 up up correct
SPVM.US Invesco Exchange 20260413 0 69.87 70.43 69.745 70.43 10501 70.43 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260413 0 61.8 62.3402 61.7912 62.3402 1625 62.3402 up up correct
SPXE.US ProShares S&P 500 ex 20260413 0 72.78 73.7281 72.78 73.7281 707 73.7281 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260413 0 207.92 216.08 207.15 215.91 2474000 215.91 up up correct
SPXN.US ProShares S&P 500 ex 20260413 0 74.19 74.942 74.19 74.942 1600 74.942 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260413 0 35.8 35.92 34.4101 34.45 13445030 34.45 down down correct
SPXT.US ProShares S&P 500 ex 20260413 0 104.42 105.4222 104.3984 105.4222 7068 105.4222 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260413 0 50.19 50.38 48.25 48.29 9262200 48.29 down down correct
SPXV.US ProShares S&P 500 ex 20260413 0 74.51 75.2963 74.51 75.2963 725 75.2963 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260413 0 677.41 686.3 676.58 686.1 54185800 686.1 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260413 0 40.97 41.58 40.97 41.58 8500 41.58 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260413 0 45.7 45.77 45.365 45.77 752500 45.77 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260413 0 104.19 105.79 103.96 105.75 2520900 105.75 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260413 0 57.48 58.17 57.48 58.16 1878300 58.16 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260413 0 55.38 56.11 55.31 56.08 64945 56.08 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260413 0 40.17 40.19 40.04 40.18 4433943 39.959 up up correct
SRS.US ProShares Trust 20260413 0 43.73 43.99 42.98 42.98 9500 42.98 down down correct
SRTY.US ProShares Trust 20260413 0 34.29 34.37 32.32 32.42 2001200 32.42 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260413 0 33.35 33.9 33.24 33.9 59769 33.9 up up correct
SSG.US ProShares UltraShort Semiconductors 20260413 0 23.44 23.44 22.4 22.46 447266 22.46 down down correct
SSO.US ProShares Ultra S&P500 20260413 0 56.14 57.63 56.02 57.58 2733900 57.58 up up correct
SSPY.US Syntax ETF Trust 20260413 0 91.1223 91.1223 91.1223 91.1223 119 91.1223
STIP.US iShares 0 20260413 0 103.54 103.62 103.51 103.62 717102 103.0568 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260413 0 35.52 35.835 35.52 35.835 500 35.835 up down incorrect
STPZ.US PIMCO 1 20260413 0 54.24 54.27 54.2 54.27 22837 53.8521 up down incorrect
SUB.US iShares Short 20260413 0 106.58 106.62 106.5601 106.61 390672 106.379 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260413 0 136.65 138.75 136.57 138.75 59200 138.75 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20260413 0 15.7 15.94 15.7 15.9 307900 15.6224 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260413 0 31.65 32.0141 31.65 32.0141 6728 32.0141 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260413 0 30.7127 30.7127 30.7127 30.7127 22 30.7127
SZK.US ProShares UltraShort Consumer Goods 20260413 0 11.57 11.57 11.57 11.57 500 11.57
SZNE.US Pacer Funds Trust 20260413 0 37.31 37.4729 37.31 37.4729 307 37.4729 up up correct
TAAG.US Trend Aggregation Growth ETF 20260413 0 0.0055 0.0057 0.004 0.004 975000 0.004 down down correct
TAGG.US TagLikeMe Corp 20260413 0 42.76 42.88 42.74 42.855 62781 42.6959 up up correct
TAGS.US Teucrium Commodity Trust 20260413 0 23.99 24.088 23.83 23.9 42559 23.9 down down correct
TAN.US Invesco Exchange 20260413 0 55.19 55.475 54.63 54.9 678153 54.9 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260413 0 50.32 50.4 50.26 50.4 40569 50.4 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260413 0 24.28 24.34 24.17 24.18 938200 24.18 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260413 0 35.12 35.28 34.84 34.87 288500 34.87 down down correct
TBUX.US T. Rowe Price Exchange 20260413 0 49.82 49.84 49.82 49.82 137200 49.6429
TBX.US ProShares Trust 20260413 0 28.08 28.11 28.03 28.03 2600 28.03 down down correct
TCHP.US T. Rowe Price Exchange 20260413 0 46.48 47.31 46.37 47.31 181400 47.31 up up correct
TDSA.US Exchange Listed Funds Trust 20260413 0 0.434 0.445 0.43 0.431 3354080 0.431 down down correct
TDSB.US Exchange Listed Funds Trust 20260413 0 24.59 24.64 24.59 24.635 4300 24.635 up up correct
TDSC.US Exchange Listed Funds Trust 20260413 0 26.33 26.49 26.29 26.468 6400 26.468 up up correct
TDTF.US FlexShares iBoxx 5 20260413 0 24.2 24.2392 24.19 24.235 94197 24.0934 up up correct
TDTT.US FlexShares Trust 20260413 0 24.29 24.32 24.29 24.315 333116 24.1777 up up correct
TDVG.US T. Rowe Price Exchange 20260413 0 45.88 46.41 45.876 46.39 52500 46.39 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260413 0 57.2 58.68 57.2 58.676 10477 58.676 up up correct
TECL.US Direxion Shares ETF Trust 20260413 0 105.07 112.81 104.94 112.67 1370000 112.67 up up correct
TECS.US Direxion Shares ETF Trust 20260413 0 16.73 16.81 15.58 15.62 2191300 15.62 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260413 0 46.27 46.71 46.205 46.71 5800 46.71 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260413 0 45.58 45.62 45.555 45.6 311987 45.4653 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260413 0 50.54 50.55 50.54 50.54 2164100 50.3863
TGRW.US T. Rowe Price Growth Stock ETF 20260413 0 43.03 43.4478 43.02 43.4478 2368 43.4478 up up correct
THD.US iShares MSCI Thailand ETF 20260413 0 71.51 72.43 71.46 72.29 98600 72.29 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260413 0 61.31 63.42 60.82 63.391 10900 63.391 up up correct
TINT.US ProShares Trust 20260413 0 38.36 38.753 38.36 38.753 500 38.753 up up correct
TINY.US ProShares Trust 20260413 0 69.91 71.32 69.91 69.922 1300 69.922 up up correct
TIP.US iShares TIPS Bond ETF 20260413 0 111.09 111.31 111.04 111.28 1574900 110.7206 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260413 0 19.21 19.25 19.21 19.24 346697 19.1347 up up correct
TIPZ.US PIMCO ETF Trust 20260413 0 53.319 53.4102 53.2901 53.4102 41968 52.9014 up up correct
TLH.US iShares Trust 20260413 0 100.5 100.92 100.335 100.87 2196808 100.5069 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260413 0 98.26 99.25 98.26 99.2308 6500 99.2308 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260413 0 70.79 71.82 70.79 71.82 5300 71.82 up up correct
TMF.US Direxion Shares ETF Trust 20260413 0 36.02 36.47 35.79 36.41 2648000 36.41 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260413 0 37.45 37.65 36.95 37 597900 37 down down correct
TNA.US Direxion Shares ETF Trust 20260413 0 50.75 53.74 50.63 53.57 7195200 53.57 up up correct
TOK.US iShares MSCI Kokusai ETF 20260413 0 140.415 140.695 140.34 140.38 3521 140.38 down down correct
TOLZ.US ProShares Trust 20260413 0 61.31 61.31 60.645 60.753 296833 60.753 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260413 0 39.75 39.82 39.723 39.81 221557 39.643 up down incorrect
TOTR.US T. Rowe Price Exchange 20260413 0 40.31 40.46 40.31 40.46 3300 40.2918 up down incorrect
TPAY.US Managed Portfolio Series 20260413 0 49.58 50.05 49.58 50.05 2300 50.05 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260413 0 41.67 41.87 41.535 41.8 45200 41.8 up down incorrect
TPIF.US Timothy Plan International ETF 20260413 0 37.14 37.69 36.935 37.69 16200 37.69 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260413 0 30.77 32.06 30.13 32.03 13626 32.03 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260413 0 44.12 44.731 44.12 44.731 7400 44.731 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20260413 0 42.22 42.245 41.29 41.43 136187 41.43 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260413 0 33.84 34.324 33.84 34.324 7000 34.324 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20260413 0 42.86 43.365 42.84 43.36 123600 43.36 up up correct
TTT.US ProShares Trust 20260413 0 67.24 67.485 66.42 66.42 3527 66.42 down down correct
TWM.US ProShares UltraShort Russell2000 20260413 0 28.13 28.17 27.05 27.1 816200 27.1 down down correct
TYD.US Direxion Daily 7 20260413 0 24.58 24.74 24.51 24.74 10100 24.74 up up correct
TYO.US Direxion Daily 7 20260413 0 13.65 13.65 13.51 13.5272 9539 13.5272 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260413 0 6.06 6.08 5.71 5.73 101457000 5.73 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260413 0 23.2 24.18 23.19 24.18 51800 24.18 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260413 0 42.19 43.05 41.74 42.92 6052 42.92 up up correct
UBT.US ProShares Trust 20260413 0 16.35 16.47 16.28 16.44 65517 16.44 up up correct
UCC.US ProShares Trust 20260413 0 45.2 46.1406 45.2 46.1406 3546 46.1406 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260413 0 33.5 33.82 33.392 33.392 1100 33.392 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260413 0 43 43.48 41.65 42.12 7681300 42.12 down down correct
UCON.US First Trust Exchange 20260413 0 24.92 24.99 24.91 24.99 353948 24.9004 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260413 0 18.21 18.31 18.2 18.29 113300 18.29 up up correct
UDOW.US ProShares Trust 20260413 0 54.18 56.3 53.84 56.22 3973800 56.22 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260413 0 59.64 60.349 59.55 60.349 2600 60.349 up up correct
UGA.US United States Gasoline Fund LP 20260413 0 102.54 103 99.5 100.12 135800 100.12 down down correct
UGE.US ProShares Ultra Consumer Goods 20260413 0 18.26 19.19 17.9499 18.18 104677 18.18 down down correct
UGL.US ProShares Trust II 20260413 0 62.54 62.97 61.61 62.74 2098700 62.74 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260413 0 46.96 47.06 46.9301 47.06 126456 47.06 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260413 0 70.45 71.595 70.38 71.595 700 71.595 up up correct
UJB.US ProShares Ultra High Yield 20260413 0 78.09 78.45 78.09 78.45 51300 78.45 up up correct
ULE.US ProShares Trust II 20260413 0 12.97 13.15 12.97 13.14 15500 13.14 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260413 0 40.43 40.43 40.41 40.43 90176 40.297
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260413 0 98.24 99.216 98.24 99.216 1300 99.216 up up correct
UMDD.US ProShares UltraPro MidCap400 20260413 0 29.15 30.5232 29.15 30.5232 13451 30.5232 up up correct
UMI.US USCF Midstream Energy Income Fund 20260413 0 57.98 58 56.61 56.9 18500 56.8689 down down correct
UNG.US United States Natural Gas Fund LP 20260413 0 10.97 11 10.62 10.68 7345100 10.68 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260413 0 6.68 6.69 6.53 6.54 76576 6.54 down down correct
UPRO.US ProShares UltraPro S&P500 20260413 0 109.06 113.36 108.67 113.23 3408700 113.23 up up correct
UPV.US ProShares Ultra FTSE Europe 20260413 0 93.76 96.8 93.76 96.8 4100 96.8 up up correct
UPW.US ProShares Ultra Utilities 20260413 0 25.96 26.135 25.06 25.31 23282 25.31 down down correct
URA.US Global X Funds 20260413 0 50.37 52.18 49.77 52.18 2693700 52.18 up up correct
URE.US ProShares Ultra Real Estate 20260413 0 65.08 65.9769 65.08 65.9769 20241 65.9769 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260413 0 63.83 65.91 62.88 65.9 538300 65.9 up up correct
URTH.US iShares MSCI World ETF 20260413 0 187.58 190.09 187.37 189.99 752850 189.99 up up correct
URTY.US ProShares Trust 20260413 0 59.23 62.72 59.1 62.51 1136700 62.51 up up correct
USAI.US Pacer American Energy Independence ETF 20260413 0 45.9 45.95 45.01 45.01 9647 44.849 down down correct
USCI.US United States Commodity Index Funds Trust 20260413 0 97.75 97.75 96.41 96.5 42200 96.5 down down correct
USD.US ProShares Ultra Semiconductors 20260413 0 60.9 63.32 60.745 63.23 882648 63.23 up up correct
USDU.US WisdomTree Trust 20260413 0 26.03 26.05 25.92 25.93 445900 25.93 down down correct
USFR.US WisdomTree Trust 20260413 0 50.39 50.4072 50.39 50.39 9348050 50.2335
USL.US United States 12 Month Oil Fund LP 20260413 0 50.56 50.96 49.83 50.09 29800 50.09 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260413 0 40.962 40.962 40.962 40.962 100 40.962
USO.US United States Oil Fund LP 20260413 0 133.37 133.53 127.16 128.47 22427800 128.47 down down correct
USRT.US iShares Core U.S. REIT ETF 20260413 0 61.93 62.29 61.65 62.29 243400 62.29 up up correct
USSG.US DBX ETF Trust 20260413 0 62.22 62.771 62.22 62.771 7600 62.771 up up correct
UST.US ProShares Ultra 7 20260413 0 43.02 43.24 43 43.24 24958 43.24 up up correct
USTB.US VictoryShares USAA Core Short 20260413 0 50.5 50.54 50.4841 50.54 129710 50.54 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260413 0 98.31 99.54 98.18 99.448 37400 99.448 up up correct
UTES.US ETFis Series Trust I 20260413 0 81.65 82.3683 81.32 81.92 136481 81.92 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260413 0 51.78 51.78 49.44 50.25 119156 50.25 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260413 0 27.54 27.54 27.38 27.38 3728900 27.38 down down correct
UWM.US ProShares Ultra Russell2000 20260413 0 51.32 53.3 51.26 53.21 376900 53.21 up up correct
UXI.US ProShares Ultra Industrials 20260413 0 53.18 56.23 53.18 56.16 15846 56.16 up up correct
UYG.US ProShares Ultra Financials 20260413 0 76.39 79.97 76.32 79.97 11700 79.97 up up correct
UYM.US ProShares Ultra Basic Materials 20260413 0 31.39 31.84 31.1 31.84 21624 31.84 up up correct
VALQ.US American Century ETF Trust 20260413 0 64.865 65.4699 64.76 65.4699 3399 65.4699 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260413 0 234.92 237.235 234.52 237.23 54179 237.23 up up correct
VB.US Vanguard Small 20260413 0 271.36 276.18 271.21 276.13 442200 276.13 up up correct
VBK.US Vanguard Small 20260413 0 314.99 322.54 314.99 322.39 283000 322.39 up up correct
VBND.US ETF Series Solutions 20260413 0 43.6 43.8 43.6 43.76 12614 43.5925 up up correct
VBR.US Vanguard Small 20260413 0 224.08 227.17 223.73 227.07 277400 227.07 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260413 0 12.5 12.74 12.5 12.562 9336 12.562 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260413 0 29.63 29.65 29.2241 29.2241 531 29.2241 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260413 0 372.85 377.49 371.28 377.25 64700 377.25 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260413 0 226.04 226.04 223.02 224.2 115000 224.2 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260413 0 163.41 164.01 160.99 162.31 831900 162.31 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260413 0 67.08 68.24 67.04 68.21 17884500 68.21 up up correct
VEGA.US AdvisorShares Trust 20260413 0 49.73 50.095 49.73 50.095 3274 50.095 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260413 0 46.41 46.66 46.255 46.45 50118 46.45 up up correct
VEGN.US US Vegan Climate ETF 20260413 0 59.8 61.157 59.8 61.157 2000 61.157 up up correct
VEU.US Vanguard FTSE All 20260413 0 78.58 79.75 78.54 79.72 4083100 79.72 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260413 0 123.8 126.75 123.73 126.68 307500 126.68 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260413 0 86.48 87.69 86.29 87.64 4811400 87.64 up up correct
VGT.US Vanguard World Fund 20260413 0 740.69 758.79 740.26 758.26 3631416 94.7825 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260413 0 273.32 275.91 272.49 275.89 306200 275.89 up up correct
VIDI.US ETF Series Solutions 20260413 0 37.57 38.09 37.52 38.08 10000 38.08 up up correct
VIG.US Vanguard Specialized Funds 20260413 0 220.87 223.36 220.67 223.26 1106800 223.26 up up correct
VIOG.US Vanguard S&P Small 20260413 0 130.75 133.29 130.75 133.23 15400 133.23 up up correct
VIOO.US Vanguard Admiral Funds 20260413 0 119.79 121.88 119.79 121.84 83343 121.84 up up correct
VIOV.US Vanguard S&P Small 20260413 0 105.32 106.82 105.055 106.82 46199 106.82 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260413 0 330.5 334.97 330.5 334.94 120800 334.94 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260413 0 222.54 224.995 222.54 224.9455 5357 224.9455 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260413 0 48.96 48.985 48.96 48.98 244446 48.7927 up up correct
VNQ.US Vanguard Specialized Funds 20260413 0 92.7 93.38 92.37 93.33 2036000 93.33 up up correct
VNSE.US Natixis ETF Trust II 20260413 0 38.558 38.558 38.558 38.558 100 38.558
VO.US Vanguard Mid 20260413 0 295.85 300.04 295.1655 299.91 4210136 74.9775 up down incorrect
VOE.US Vanguard Mid 20260413 0 188.35 190.2 188.25 190.14 315400 190.14 up down incorrect
VOO.US Vanguard S&P 500 ETF 20260413 0 622.75 630.9 621.98 630.72 5158400 630.72 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260413 0 433.5909 440.6009 432.9709 440.5609 1437783 73.4268 up down incorrect
VOOV.US Vanguard Admiral Funds 20260413 0 207.67 209.69 207.31 209.69 74500 209.69 up down incorrect
VOT.US Vanguard Mid 20260413 0 267.36 273.29 267.36 273.25 189200 273.25 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260413 0 188.06 190.14 187.4 190.08 130400 190.08 up up correct
VPC.US ETFis Series Trust I 20260413 0 15.33 15.505 15.28 15.48 32200 15.48 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260413 0 102.46 104.57 102.42 104.48 1499300 104.48 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260413 0 202.22 202.55 199.29 200.25 202600 200.25 down down correct
VRAI.US Virtus Real Asset Income ETF 20260413 0 27.35 27.53 27.35 27.445 1800 27.445 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260413 0 24.35 24.36 24.28 24.35 444657 24.2589
VSLU.US ETF Opportunities Trust 20260413 0 43.21 43.74 43.21 43.74 50500 43.74 up down incorrect
VSS.US Vanguard FTSE All 20260413 0 152.91 155.38 152.89 155.23 231600 155.23 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260413 0 144.43 146.46 144.17 146.4 4455900 146.4 up down incorrect
VTEB.US Vanguard Tax 20260413 0 50.23 50.31 50.22 50.3 6025331 50.1577 up down incorrect
VTI.US Vanguard Index Funds 20260413 0 333.94 338.74 333.64 338.67 3027336 338.67 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260413 0 200.74 202.65 200.43 202.61 2845600 202.61 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260413 0 460.73 467.64 459.265 467.36 9941338 77.8935 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260413 0 64.59 65.79 64.59 65.79 6200 65.79 up up correct
VV.US Vanguard Large 20260413 0 311.35 315.4 310.92 315.33 387000 315.33 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260413 0 56.45 57.23 56.45 57.18 6327900 57.18 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260413 0 213.34 217.99 213.34 217.85 433300 217.85 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260413 0 151.61 153.2 151.48 153.19 1049200 153.19 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260413 0 39.28 41.07 39.09 41.02 36100 41.02 up up correct
WBIF.US Absolute Shares Trust 20260413 0 32.06 32.374 32.06 32.374 400 32.374 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260413 0 23.79 24.032 23.79 24.032 1435 24.0273 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260413 0 34.897 35.162 34.897 35.162 300 35.162 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260413 0 33.66 33.67 33.39 33.575 9100 33.575 down down correct
WDIV.US SPDR Index Shares Funds 20260413 0 78.87 79.46 78.769 79.4411 5703 79.4411 up up correct
WEAT.US Teucrium Wheat 20260413 0 22.18 22.48 22.16 22.18 874300 22.18
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260413 0 18.56 20.06 18.49 20.02 597700 20.02 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260413 0 26.25 26.35 24.142 24.2 116600 24.2 down down correct
WIP.US SPDR FTSE International Government Inflation 20260413 0 40.18 40.54 40.18 40.54 42936 40.2321 up up correct
WLTH.US WLTH 20260413 0 9.85 10.47 9.68 10.46 909200 10.46 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260413 0 40.17 40.73 40.17 40.73 5100 40.73 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260413 0 40.2 40.24 40.09 40.22 26000 40.22 up up correct
WWJD.US Inspire International ESG ETF 20260413 0 38.89 39.54 38.75 39.43 292160 39.43 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260413 0 267.24 273.8 266.52 273.74 132400 273.74 up down incorrect
XBI.US SPDR S&P Biotech ETF 20260413 0 130.3 133.6 130.19 132.05 7851900 132.05 up down incorrect
XCEM.US Columbia EM Core ex 20260413 0 43.75 44.62 43.75 44.49 189800 44.49 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260413 0 26.15 26.409 26.15 26.409 200 26.409 up down incorrect
XDIV.US Metaurus Equity Component Trust 20260413 0 27.52 27.92 27.52 27.87 22447 27.87 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260413 0 118.64 120.24 118.5 119.41 75400 119.41 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260413 0 103.56 105.61 102.66 105.53 1207900 105.53 up down incorrect
XHE.US SPDR Series Trust 20260413 0 79.22 81.28 79.2013 81.28 5568 81.28 up up correct
XHS.US SPDR Series Trust 20260413 0 102.08 104.54 101.98 104.54 5300 104.54 up up correct
XITK.US SPDR Series Trust 20260413 0 152.65 155.2078 152.65 155.2078 2038 155.2078 up up correct
XLB.US Materials Select Sector SPDR Fund 20260413 0 51.69 52.26 51.56 52.19 9890600 52.19 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260413 0 113.635 114.86 113.27 114.82 5063500 114.82 up up correct
XLE.US The Select Sector SPDR Trust 20260413 0 57.615 57.72 56.645 57.11 43100871 57.11 down down correct
XLF.US Financial Select Sector SPDR Fund 20260413 0 50.5 51.67 50.42 51.66 33635900 51.66 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260413 0 56.84 57.51 56.69 57.46 1679400 57.46 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20260413 0 170.99 172.78 170.61 172.73 6814100 172.73 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260413 0 142.33 145.67 142.13 145.61 10407700 145.61 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260413 0 82.14 82.27 81.07 81.55 9981200 81.55 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260413 0 42.66 43.035 42.55 43.02 4079300 43.02 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260413 0 60.05 60.59 59.91 60.59 54100 60.59 up up correct
XLU.US The Select Sector SPDR Trust 20260413 0 46.84 46.88 46.12 46.39 17795700 46.39 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260413 0 146.88 148.05 146.24 147.97 6182800 147.97 up up correct
XLY.US The Select Sector SPDR Trust 20260413 0 112.34 113.945 112 113.92 5992591 113.92 up up correct
XME.US SPDR Series Trust 20260413 0 112.42 115.19 112.37 114.95 1793500 114.95 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260413 0 105.52 107.25 105.47 107.16 205700 107.16 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260413 0 65.02 65.12 64.6061 65.1194 18436 65.1194 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260413 0 154.8 157.12 154.8 156.94 360500 156.94 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260413 0 67.24 67.63 66.7 67.37 24500 67.37 up up correct
XNTK.US SPDR NYSE Technology ETF 20260413 0 275.78 282.64 275.78 282.51 36500 282.51 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260413 0 170.76 171.56 167.46 168.69 2622100 168.69 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260413 0 54.61 54.8759 54.61 54.8759 377 54.8759 up up correct
XPH.US SPDR Series Trust 20260413 0 55.54 56.61 55.54 56.59 44400 56.59 up up correct
XPND.US First Trust Exchange 20260413 0 34.92 35.3343 34.9 35.3343 534185 35.3343 up up correct
XPP.US ProShares Ultra FTSE China 50 20260413 0 22.35 22.8741 22.3201 22.8741 4569 22.8741 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260413 0 17.1 17.15 17.1 17.13 11800 16.9448 up up correct
XRT.US SPDR S&P Retail ETF 20260413 0 82.42 83.29 81.79 83.24 4130900 83.24 up up correct
XSD.US SPDR Series Trust 20260413 0 370.17 381.17 370.17 380.85 53800 380.85 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260413 0 49.17 49.43 48.93 49.43 4700 49.43 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260413 0 81.44 82.715 81.44 82.68 165511 82.68 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260413 0 42.49 43.23 42.49 43.18 149874 43.18 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260413 0 62.85 63.76 62.74 63.76 22400 63.76 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20260413 0 135.36 142.08 135.2 141.85 240300 141.85 up down incorrect
XTL.US SPDR Series Trust 20260413 0 205.92 209.07 204.6 209.02 144800 209.02 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260413 0 100.6 103.99 100.58 103.98 41400 103.98 up down incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260413 0 23.13 23.22 23.11 23.22 6231 23.22 up down incorrect
XYLD.US Global X Funds 20260413 0 39.9 39.95 39.9 39.95 902200 39.6009 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260413 0 27.17 27.328 27.135 27.328 14400 27.211 up down incorrect
YANG.US Direxion Shares ETF Trust 20260413 0 28.86 28.99 27.82 27.84 886300 27.84 down down correct
YCL.US ProShares Ultra Yen 20260413 0 18.12 18.2135 18.1101 18.2116 7598 18.2116 up up correct
YCS.US ProShares UltraShort Yen 20260413 0 53.8 53.86 53.38 53.63 11600 53.63 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260413 0 33.07 34.22 32.71 34.2 2129600 34.2 up up correct
YLD.US Principal Exchange 20260413 0 18.85 19 18.85 18.97 76684 18.8568 up up correct
YOLO.US AdvisorShares Trust 20260413 0 2.6 2.75 2.6 2.75 23100 2.75 up up correct
YXI.US ProShares Short FTSE China 50 20260413 0 21.65 21.65 21.32 21.41 1000 21.41 down down correct
YYY.US Amplify ETF Trust 20260413 0 11.35 11.42 11.31 11.41 395530 11.2912 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260413 0 21.7 21.849 21.7 21.849 2200 21.849 up up correct
ZIG.US ETF Series Solutions 20260413 0 39.59 39.894 39.59 39.894 2300 39.894 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260413 0 63.24 63.6 63.02 63.57 218800 63.57 up up correct
ZSL.US ProShares Trust II 20260413 0 22.89 23.27 21.95 22.15 5988800 22.15 down down correct

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