CollectAI

close-nyse_etfs

2026/04/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260414 0 24.88 25.04 24.88 24.965 2700 24.8636 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260414 0 47.18 47.8 47.15 47.79 1832200 47.79 up up correct
ABEQ.US Absolute Core Strategy ETF 20260414 0 38.15 38.17 38.1 38.102 5500 38.102 down down correct
ACES.US ALPS Clean Energy ETF 20260414 0 34.65 34.65 34.29 34.54 47040 34.54 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260414 0 43.06 43.39 43.06 43.29 7100 43.29 up up correct
ACVF.US ETF Opportunities Trust 20260414 0 50.01 50.2846 50.01 50.2846 4504 50.2846 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260414 0 18.17 18.41 18.17 18.33 15100 18.33 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260414 0 27.99 28.4 27.965 28.37 118698 28.37 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260414 0 40.79 41 40.67 41 76500 41 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260414 0 37.74 37.92 37.712 37.79 44700 37.79 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260414 0 35.52 35.54 35.361 35.41 6100 35.41 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260414 0 99.53 99.79 99.5 99.78 5811240 99.4478 up down incorrect
AGGY.US WisdomTree Trust 20260414 0 43.8 43.95 43.8 43.945 132230 43.7847 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260414 0 28.98 30.93 28.98 30.12 81000 30.12 up down incorrect
AGQ.US ProShares Trust II 20260414 0 126.58 132.35 126.34 132.16 3470700 132.16 up down incorrect
AGZ.US iShares Agency Bond ETF 20260414 0 109.85 110 109.8203 109.98 25249 109.666 up down incorrect
AHYB.US American Century ETF Trust 20260414 0 46.44 46.61 46.432 46.475 3200 46.475 up down incorrect
AIEQ.US AI Powered Equity ETF 20260414 0 45.74 46.2391 45.74 46.1793 2583 46.1793 up down incorrect
ALTL.US Pacer Funds Trust 20260414 0 44.51 44.5632 44.41 44.5632 2766 44.5632 up up correct
AMAX.US Starboard Investment Trust 20260414 0 7.88 7.97 7.88 7.94 55100 7.8626 up up correct
AMLP.US ALPS ETF Trust 20260414 0 52.01 52.12 51.3 51.55 1549700 51.55 down down correct
AMOM.US QRAFT AI 20260414 0 52.72 53.185 52.505 53.185 2600 53.185 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260414 0 21.294 21.294 21.294 21.294 100 21.294
AMZA.US InfraCap MLP ETF 20260414 0 44.93 44.93 43.99 44.63 60676 44.2871 down down correct
ANEW.US ProShares Trust 20260414 0 47.783 47.783 47.783 47.783 100 47.783
AOA.US iShares Trust 20260414 0 92.56 93.18 92.53 93.18 132100 93.18 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260414 0 40.77 40.85 40.67 40.84 152500 40.84 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260414 0 48.5 48.61 48.41 48.6 254200 48.6 up up correct
AOR.US iShares Trust 20260414 0 66.74 66.99 66.54 66.96 352000 66.96 up up correct
ARB.US AltShares Trust 20260414 0 29.47 29.48 29.4 29.41 5452 29.41 down down correct
ARGT.US Global X Funds 20260414 0 95.07 95.8 93.88 94.12 228200 94.12 down down correct
ARKF.US ARK ETF Trust 20260414 0 40.23 41.325 40.23 40.98 310600 40.98 up up correct
ARKK.US ARK ETF Trust 20260414 0 73.2 75.225 73.2 74.83 12846550 74.83 up up correct
ARKW.US ARK Next Generation Internet ETF 20260414 0 129.14 131.61 129.14 130.94 80999 130.94 up up correct
ASEA.US Global X Funds 20260414 0 20.03 20.14 19.93 20.11 70468 20.11 up up correct
ASHR.US DBX ETF Trust 20260414 0 34.41 34.69 34.41 34.64 6642000 34.64 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260414 0 43.06 43.27 43.02 43.26 3300 43.26 up up correct
ATFV.US Alger 35 ETF 20260414 0 35.16 35.94 35.1 35.94 41400 35.94 up up correct
AUSF.US Global X Funds 20260414 0 49.01 49.08 48.88 49 146199 49 down down correct
AVDE.US American Century ETF Trust 20260414 0 90.55 90.865 90.32 90.72 853000 90.72 up up correct
AVDV.US American Century ETF Trust 20260414 0 107 107.48 106.76 107.15 746400 107.15 up up correct
AVEM.US American Century ETF Trust 20260414 0 87.41 88.16 87.28 88.14 2074000 88.14 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260414 0 64.25 64.7 64.182 64.61 78300 64.61 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260414 0 41.7 41.8199 41.67 41.8 125230 41.8 up up correct
AVIV.US Avantis International Large Cap 20260414 0 79.23 79.34 78.99 79.22 50400 79.22 down down correct
AVLV.US American Century ETF Trust 20260414 0 84.04 84.52 83.57 84.47 558700 84.47 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260414 0 46.23 46.4399 46.19 46.23 40949 46.23
AVRE.US AVRE 20260414 0 46.55 46.96 46.51 46.95 43600 46.95 up up correct
AVSF.US American Century ETF Trust 20260414 0 46.8 46.84 46.79 46.83 49900 46.83 up up correct
AVUS.US American Century ETF Trust 20260414 0 117.44 118.35 117.22 118.32 231400 118.32 up up correct
AVUV.US American Century ETF Trust 20260414 0 116 116.105 115 115.46 992900 115.46 down down correct
AWAY.US ETFMG Travel Tech ETF 20260414 0 17 17.14 17 17.09 7600 17.09 up up correct
BAB.US Invesco Exchange 20260414 0 27.03 27.14 26.9801 27.14 72419 27.0489 up up correct
BAR.US GraniteShares Gold Trust 20260414 0 47.09 47.73 47.06 47.73 207519 47.73 up up correct
BATT.US Amplify ETF Trust 20260414 0 16.45 16.69 16.385 16.63 60600 16.63 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260414 0 44.81 45.87 44.81 45.3949 19144 45.3949 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260414 0 116.24 116.5 116.14 116.32 5100 116.32 up up correct
BBP.US ETFis Series Trust I 20260414 0 87.13 87.9299 86.83 87.1283 11189 87.1283 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260414 0 80.62 80.62 80.46 80.532 700 80.532 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260414 0 36.22 36.22 36 36.16 48761 36.16 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260414 0 23.98 24.02 23.825 23.94 764600 23.94 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260414 0 20.39 20.749 19.83 20.749 15200 20.749 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260414 0 15.21 15.263 15.16 15.263 4800 15.263 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260414 0 11.28 11.47 11.28 11.42 53944 11.42 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260414 0 33.4 33.453 33.4 33.453 400 33.453 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260414 0 46.53 46.78 44.27 44.27 40200 44.27 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260414 0 18.73 18.775 18.6401 18.7058 7330 18.7058 down down correct
BFOR.US Barron's 400 ETF 20260414 0 87.9 88.015 87.9 87.9126 5363 87.9126 up up correct
BIBL.US Northern Lights Fund Trust IV 20260414 0 51.02 51.2161 50.82 51.17 50065 51.17 up up correct
BIGY.US ETF Series Solutions 20260414 0 50.39 50.5093 50.22 50.5093 7460 50.5093 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260414 0 91.5 91.51 91.5 91.5 21667600 91.2305
BILS.US SPDR Series Trust 20260414 0 99.28 99.28 99.27 99.27 388400 98.9795 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260414 0 10.23 10.46 10.145 10.19 94054800 10.1749 down down correct
BITQ.US Exchange Traded Concepts Trust 20260414 0 22.87 23.78 22.87 23.24 124900 23.24 up up correct
BIV.US Vanguard Intermediate 20260414 0 77.35 77.57 77.3272 77.56 1477685 77.2846 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260414 0 12.55 12.88 12.52 12.85 5055500 12.85 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260414 0 42.24 42.33 42.175 42.315 526200 42.1681 up up correct
BKEM.US BNY Mellon ETF Trust 20260414 0 86.07 86.61 85.55 86.531 3600 86.531 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260414 0 42.72 42.76 42.64 42.76 7900 42.76 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260414 0 47.73 47.83 47.71 47.78 16600 47.5043 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260414 0 98.47 99.11 98.47 98.92 1556900 98.92 up down incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260414 0 131.7 132.94 131.68 132.88 5179500 132.88 up down incorrect
BKLN.US Invesco Exchange 20260414 0 20.52 20.57 20.51 20.54 16049950 20.4357 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260414 0 115.1 116.19 115.1 115.805 1699800 115.805 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260414 0 119.9 121.48 119.9 121.3225 2838 121.3225 up down incorrect
BKUI.US BNY Mellon ETF Trust 20260414 0 49.68 49.75 49.68 49.75 114500 49.5843 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260414 0 46.63 46.82 46.5 46.7942 13026 46.7942 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260414 0 56.76 58.24 56.76 57.71 266600 57.71 up up correct
BLV.US Vanguard Long 20260414 0 69.15 69.4901 69.125 69.45 412936 69.1715 up up correct
BMED.US BlackRock Future Health ETF 20260414 0 29.1 29.456 29.1 29.456 1300 29.456 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260414 0 22.26 22.3 22.2568 22.2801 15650 22.2801 up up correct
BNDD.US BNDD 20260414 0 98.027 99.189 98.027 98.324 700 98.0276 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260414 0 44.11 44.12 42.3 42.9407 1257 42.9407 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260414 0 32.85 33.675 32.31 33.0753 23804 33.0753 up up correct
BNO.US United States Brent Oil Fund LP 20260414 0 48.72 48.81 47.15 47.51 3478500 47.51 down down correct
BOAT.US SonicShares Global Shipping ETF 20260414 0 41.34 41.34 40.905 40.94 42500 40.94 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260414 0 13.54 13.59 12.91 13.22 12167300 13.22 down down correct
BOND.US PIMCO Active Bond Exchange 20260414 0 92.65 92.955 92.63 92.92 491910 92.5375 up up correct
BOUT.US Innovator ETFs Trust 20260414 0 43 43.4 43 43.4 500 43.4 up up correct
BRF.US VanEck Vectors ETF Trust 20260414 0 20.01 20.21 20.01 20.0156 8711 20.0156 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260414 0 131.98 133.04 130.61 131.49 47500 131.49 down down correct
BSV.US Vanguard Short 20260414 0 78.35 78.45 78.32 78.45 1795101 78.1902 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260414 0 13 13.12 12.84 12.84 1469777 12.84 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260414 0 56.7 57.06 56.7 56.9125 8688 56.9125 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260414 0 25.035 26.17 24.93 26.17 1667300 26.17 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260414 0 31.85 32.26 31.84 32.2 205800 32.2 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260414 0 22.32 22.38 22.22 22.38 218222 22.3361 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260414 0 27.28 27.45 27.28 27.406 18802 27.3612 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260414 0 22.7 22.75 22.69 22.73 134878 22.73 up up correct
BZQ.US ProShares Trust 20260414 0 8.25 8.29 8.17 8.28 22200 8.28 up up correct
CANE.US Teucrium Sugar 20260414 0 9.3 9.47 9.2201 9.46 553957 9.46 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260414 0 31.94 32.34 31.94 32.31 34900 32.31 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260414 0 23.595 23.665 23.595 23.64 5476 23.6135 up up correct
CBSE.US Listed Funds Trust 20260414 0 44.52 44.75 44.28 44.7 7600 44.7 up up correct
CCOR.US Core Alternative ETF 20260414 0 26.2 26.2 26.06 26.159 1700 26.159 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260414 0 49.12 49.94 49 49.93 630500 49.93 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260414 0 18.485 18.6078 18.485 18.6078 1082 18.6078 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260414 0 19.54 19.54 19.47 19.499 2982 19.499 down up incorrect
CGW.US Invesco Exchange 20260414 0 67.14 67.37 67.08 67.35 50800 67.35 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260414 0 22.45 22.8123 22.45 22.79 132660 22.79 up up correct
CHGX.US ETF Series Solutions 20260414 0 28.54 28.66 28.53 28.6499 5092 28.8298 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260414 0 20.36 20.6 20.36 20.51 14400 20.51 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260414 0 2.23 2.26 2.23 2.26 508500 2.26 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260414 0 24.49 24.64 24.49 24.626 8500 24.626 up up correct
CMBS.US iShares Trust 20260414 0 48.8 49.01 48.75 48.79 119132 48.6389 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260414 0 59.06 59.06 58.66 58.96 123774 58.96 down down correct
CMF.US iShares Trust 20260414 0 57.33 57.38 57.32 57.37 483087 57.2291 up up correct
CNBS.US Amplify ETF Trust 20260414 0 23.16 23.3015 23.05 23.3015 1702 23.3015 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260414 0 96.48 97.04 95.91 97.01 6974 97.01 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260414 0 50.31 50.94 50.31 50.8514 47305 50.8514 up up correct
COM.US Direxion Shares ETF Trust 20260414 0 33.23 33.33 33.15 33.24 82606 33.24 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260414 0 25.935 25.935 25.77 25.83 23707 25.83 down down correct
COPX.US Global X Copper Miners ETF 20260414 0 86 86.49 85.55 86.43 2907700 86.43 up up correct
CORN.US Teucrium Commodity Trust 20260414 0 17.85 17.93 17.75 17.76 654000 17.76 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260414 0 97.37 97.66 97.32 97.59 74232 97.1872 up up correct
CPER.US United States Copper Index Fund LP 20260414 0 37.1 37.3 37.07 37.26 763400 37.26 up up correct
CQQQ.US Invesco China Technology ETF 20260414 0 48.6 49.21 48.6 49.07 497900 49.07 up up correct
CRAK.US VanEck Vectors ETF Trust 20260414 0 47.97 48.3499 47.8 48.01 58120 48.01 up up correct
CRBN.US iShares Trust 20260414 0 237.03 239.07 237.03 238.58 5848 238.58 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260414 0 13.19 13.791 13.19 13.56 51700 13.56 up up correct
CSD.US Invesco S&P Spin 20260414 0 126.54 126.54 125.21 125.88 28600 125.88 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260414 0 37.095 37.095 37.095 37.095 200 37.095
CURE.US Direxion Shares ETF Trust 20260414 0 92.95 96.78 92.5 95.43 44100 95.43 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260414 0 29.24 29.24 29.1 29.14 500 29.14 down up incorrect
CVY.US Invesco Zacks Multi 20260414 0 27.9 28.04 27.9 28.0118 2536 28.0118 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260414 0 98.66 98.94 98.02 98.84 1789755 98.7181 up down incorrect
CWEB.US Direxion Shares ETF Trust 20260414 0 27.21 28.41 27.21 28.35 469299 28.35 up down incorrect
CWI.US SPDR MSCI ACWI ex 20260414 0 39.01 39.28 38.98 39.25 140700 39.25 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20260414 0 67.31 67.8199 67.31 67.5415 23667 67.5415 up down incorrect
CZA.US Invesco Zacks Mid 20260414 0 116.23 116.42 116.17 116.35 1700 116.35 up up correct
DAT.US ProShares Big Data Refiners ETF 20260414 0 34 34 33.6437 33.6437 716 33.6437 down down correct
DBA.US Invesco DB Multi 20260414 0 27.03 27.14 26.99 27.12 1616900 27.12 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260414 0 45.07 45.33 45.07 45.306 14161 45.306 up up correct
DBB.US Invesco DB Multi 20260414 0 24.86 24.99 24.83 24.99 239200 24.99 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260414 0 29.04 29.07 28.73 28.84 958000 28.84 down down correct
DBE.US Invesco DB Energy Fund 20260414 0 29.1 29.11 28.36 28.48 29725 28.48 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260414 0 51.87 52.13 51.84 52.05 321600 52.05 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260414 0 36.68 37.03 36.68 37.02 13500 37.02 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260414 0 51.03 51.33 51.03 51.27 20100 51.27 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260414 0 58.63 58.74 58.63 58.7324 4697 58.7324 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260414 0 106.6 107.95 106.6 107.64 76900 107.64 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260414 0 30.44 30.47 30.235 30.3 972300 30.3 down down correct
DBO.US Invesco DB Oil Fund 20260414 0 20.33 20.36 19.91 19.97 970100 19.97 down down correct
DBP.US Invesco DB Precious Metals Fund 20260414 0 113.08 114.85 113.08 114.7634 5905 114.7634 up up correct
DDM.US ProShares Ultra Dow30 20260414 0 56.26 57.11 56.18 57.01 151700 57.01 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260414 0 21.47 21.53 21.47 21.515 3200 21.4352 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260414 0 39.7 39.88 39.7 39.88 361 39.88 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260414 0 38.994 39.04 38.94 38.9429 3874 38.9429 down down correct
DEM.US WisdomTree Trust 20260414 0 51.75 52 51.73 51.97 142200 51.97 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260414 0 37.72 37.855 37.49 37.78 168580 37.7211 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260414 0 62.21 62.36 62.08 62.2812 26970 62.2812 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260414 0 67.83 67.95 67.8 67.95 2800 67.95 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260414 0 41.01 41.317 40.96 41.28 1534400 41.28 up up correct
DFAE.US Dimensional ETF Trust 20260414 0 36.68 37.04 36.51 37.02 828000 37.02 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260414 0 41.32 41.53 41.27 41.46 987300 41.46 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260414 0 75.27 75.61 74.94 75.33 410000 75.33 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260414 0 65.27 65.3399 64.965 65.1 206688 65.1 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260414 0 47.68 48.08 47.63 48.05 468900 48.05 up up correct
DFCF.US Dimensional ETF Trust 20260414 0 42.55 42.67 42.53 42.65 588100 42.5211 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260414 0 76.88 76.99 76.88 76.95 1000 76.95 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260414 0 76.48 79.025 76.43 77.9 131900 77.9 up up correct
DFIP.US Dimensional ETF Trust 20260414 0 42.09 42.2 42.08 42.195 56800 42.0949 up up correct
DFIV.US DFIV 20260414 0 55.57 55.7 55.407 55.61 1087400 55.61 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260414 0 106.19 107.06 106.16 106.49 9300 106.49 up down incorrect
DFNM.US Dimensional ETF Trust 20260414 0 48.29 48.31 48.27 48.29 97700 48.1932
DFSD.US Dimensional ETF Trust 20260414 0 48.06 48.13 48.05 48.12 425800 47.9733 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260414 0 75.08 75.73 75.05 75.71 500500 75.71 up down incorrect
DGP.US DB Gold Double Long ETN 20260414 0 191 196.57 190.9 196 280000 196 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260414 0 72.1 72.425 71.955 72.35 1637000 72.35 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260414 0 63.75 64.25 63.67 64.25 42200 64.25 up up correct
DGT.US SPDR Series Trust 20260414 0 177.92 178.04 176.95 177.9211 18671 177.9211 up up correct
DGZ.US DB Gold Short ETN 20260414 0 4.8575 4.8575 4.72 4.8 1158 4.8 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260414 0 109.29 109.95 108.7201 109.69 33480 109.2866 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260414 0 482.41 485.97 481.86 485.49 4217886 485.2838 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260414 0 18.29 18.34 18.29 18.3302 44953 18.2342 up up correct
DIG.US ProShares Ultra Oil & Gas 20260414 0 56.54 56.54 54.35 55.35 112200 55.35 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260414 0 87.76 88.11 87.76 88.03 2300 88.03 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260414 0 19.15 19.16 19.03 19.15 194000 19.15
DIVO.US Amplify ETF Trust 20260414 0 45.65 45.84 45.518 45.84 1328700 45.6573 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260414 0 31.995 32.04 31.98 32.028 1600 32.028 up up correct
DIVZ.US Listed Funds Trust 20260414 0 36.81 37.02 36.81 37.01 25400 36.9542 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260414 0 59.46 59.86 59.2001 59.82 54183 59.82 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260414 0 47.41 47.45 47.07 47.31 43800 47.31 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260414 0 91.92 92.485 91.75 92.45 267131 92.3312 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260414 0 86.76 87.25 86.76 87.09 12700 87.09 up up correct
DNL.US WisdomTree Global ex 20260414 0 43.79 44 43.75 43.89 86033 43.89 up up correct
DOG.US ProShares Short Dow30 20260414 0 23.48 23.51 23.32 23.33 4050700 23.33 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260414 0 72.33 72.67 72.19 72.67 14500 72.67 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260414 0 54.49 54.69 54.22 54.57 116500 54.4758 up up correct
DOO.US WisdomTree International Dividend ex 20260414 0 77.23 79.62 76.67 78.45 180800 78.45 up up correct
DPST.US Direxion Shares ETF Trust 20260414 0 116.045 117 112.1 115.51 557515 115.51 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260414 0 4.85 5.11 4.85 5.06 32541900 5.06 up down incorrect
DRN.US Direxion Shares ETF Trust 20260414 0 9.92 10.31 9.89 10.28 1312800 10.28 up down incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260414 0 21.38 21.5899 20.68 20.7 199209 20.7 down up incorrect
DSCF.US Discipline Fund ETF 20260414 0 24.76 24.853 24.76 24.853 470 24.853 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260414 0 128.37 129.67 128.37 129.67 82900 129.67 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260414 0 58.95 59.16 58.82 58.9 67468 58.9 down down correct
DSTX.US ETF Series Solutions 20260414 0 33.52 33.8841 33.43 33.8841 2180 33.8841 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260414 0 88.92 89.452 88.8 89.3521 43248 89.2284 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260414 0 44.18 44.425 44.18 44.318 5000 44.318 up up correct
DTH.US WisdomTree International High Dividend Fund 20260414 0 56.72 56.88 56.59 56.88 36200 56.88 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260414 0 19.62 20.32 19.62 20.03 110800 20.03 up up correct
DUSL.US Direxion Shares ETF Trust 20260414 0 89.12 90.1772 87.825 89.4315 12241 89.4315 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260414 0 42.35 42.89 41.08 41.8 1263500 41.8 down down correct
DVYE.US iShares Inc. 20260414 0 35.68 35.8 35.59 35.75 206200 35.75 up up correct
DWM.US WisdomTree International Equity Fund 20260414 0 73.79 74.23 73.7 74.14 15200 74.14 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260414 0 34.38 34.5338 34.38 34.5338 735 34.5338 up up correct
DWX.US SPDR S&P International Dividend ETF 20260414 0 46.9 47.06 46.83 47.01 8300 47.01 up up correct
DXD.US ProShares Trust 20260414 0 20.29 20.33 20 20.02 1609500 20.02 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260414 0 164.96 166.53 164.85 166.2 353000 166.2 up up correct
DYLD.US Two Roads Shared Trust 20260414 0 22.59 22.59 22.49 22.525 5200 22.4641 down down correct
DYNF.US BlackRock ETF Trust 20260414 0 61.93 62.515 61.86 62.5 3184400 62.5 up up correct
DZZ.US DB Gold Double Short ETN 20260414 0 2.64 2.64 2.6 2.61 4800 2.61 down down correct
EAGG.US iShares Trust 20260414 0 47.68 47.795 47.67 47.79 301988 47.6302 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260414 0 31.89 32 31.83 31.971 8500 31.971 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260414 0 35.66 37.55 35.66 37.5151 4698 37.5151 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260414 0 26.99 27.105 26.99 27.105 1343 27.105 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260414 0 53.455 53.5358 53.4001 53.4169 1807 53.4169 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260414 0 21.36 21.405 21.32 21.38 214078 21.2764 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260414 0 37.25 37.6033 37.25 37.6033 1959 37.6033 up up correct
ECNS.US iShares Trust 20260414 0 33.87 34.18 33.87 34.08 42500 34.08 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260414 0 31.22 31.48 31.22 31.48 14400 31.48 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260414 0 70.66 72.84 70.53 72.81 97800 72.81 up down incorrect
EDIV.US SPDR Index Shares Funds 20260414 0 41.23 41.36 41.17 41.27 197200 41.27 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260414 0 26.3 26.34 26.25 26.25 2200 26.25 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260414 0 41.54 41.89 41.54 41.8345 15053 41.8345 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260414 0 64.48 65.03 64.41 65 951700 65 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260414 0 22.76 22.83 22.05 22.05 152200 22.05 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260414 0 29.26 29.4 29.25 29.27 34400 29.27 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260414 0 61.6 62.26 61.57 62.24 23734200 62.24 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260414 0 19.18 19.54 19.18 19.52 9800 19.52 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260414 0 74.13 74.68 74.13 74.68 7000 74.68 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260414 0 48.04 48.57 48.0233 48.525 2903 48.525 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260414 0 61.19 61.4941 61.13 61.3137 14247 61.3137 up down incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260414 0 98.33 100 98.33 99.89 9700 99.89 up down incorrect
EEV.US ProShares Trust 20260414 0 14.4 14.4 13.96 13.96 47300 13.96 down up incorrect
EFA.US iShares MSCI EAFE ETF 20260414 0 103.34 103.82 103.21 103.64 16581000 103.64 up down incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260414 0 53.24 53.53 53.24 53.5 7615 53.5 up down incorrect
EFIV.US SPDR S&P 500 ESG ETF 20260414 0 66.58 67.24 66.58 67.22 25900 67.22 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20260414 0 72.59 72.59 71.679 72.101 1264 72.101 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260414 0 7.66 7.7 7.59 7.625 5848 7.625 down down correct
EFZ.US ProShares Short MSCI EAFE 20260414 0 11.83 11.83 11.75 11.78 26900 11.78 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260414 0 16.29 16.5 16.29 16.43 433400 16.43 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260414 0 113.91 113.91 113.45 113.78 32200 113.0249 down down correct
EIRL.US iShares Trust 20260414 0 73.65 73.83 73.64 73.79 2000 73.79 up up correct
EIS.US iShares MSCI Israel ETF 20260414 0 126.99 127.89 126.81 127.34 172400 127.34 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260414 0 35.27 35.311 35.201 35.309 11300 35.309 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260414 0 30.68 30.739 30.67 30.705 7400 30.705 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260414 0 29.24 29.38 29.24 29.38 24918 29.2335 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260414 0 23.92 23.994 23.89 23.945 23300 23.8323 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260414 0 25.365 25.46 25.365 25.445 20200 25.3254 up up correct
EMLC.US VanEck Vectors ETF Trust 20260414 0 25.98 26.03 25.98 25.99 2996345 25.8503 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260414 0 43.6 43.6 43.1 43.51 124400 43.51 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260414 0 35.04 35.41 35.04 35.3796 57290 35.3796 up up correct
EMNT.US EMNT 20260414 0 98.83 98.86 98.82 98.835 8900 98.5254 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260414 0 34.12 34.64 34.12 34.44 38600 34.44 up up correct
EMTY.US ProShares Trust 20260414 0 11.71 11.72 11.7 11.7 1000 11.7 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260414 0 37.07 37.07 36.47 36.76 148590 36.76 down down correct
EOCT.US Innovator ETFs Trust 20260414 0 33.275 33.286 33.27 33.286 800 33.286 up up correct
EPHE.US iShares MSCI Philippines ETF 20260414 0 25.37 25.51 25.33 25.48 52400 25.48 up up correct
EPI.US WisdomTree India Earnings Fund 20260414 0 43.28 43.5 43.24 43.34 825500 43.34 up up correct
EPOL.US iShares Trust 20260414 0 39.88 40.36 39.79 40.24 302600 40.24 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260414 0 56.41 56.76 56.39 56.63 307400 56.63 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260414 0 72.01 72.67 72.01 72.66 39841 72.66 up up correct
EPU.US iShares MSCI Peru ETF 20260414 0 88.38 88.38 86.86 87.09 110300 87.09 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260414 0 19.11 19.281 19.06 19.0821 36049 19.0821 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260414 0 57.24 57.29 57.02 57.2 119226 57.2 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260414 0 49.05 49.25 48.98 49.22 32620 49.22 up down incorrect
EQWL.US Invesco Exchange 20260414 0 119.36 119.9499 119.19 119.87 95350 119.87 up down incorrect
ERTH.US Invesco Exchange 20260414 0 49.36 49.8 49.36 49.8 2200 49.8 up down incorrect
ERX.US Direxion Shares ETF Trust 20260414 0 87.28 87.36 83.88 85.54 408500 85.54 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260414 0 12.04 12.46 12.02 12.25 3217900 12.25 up up correct
ESBA.US Empire State Realty OP L.P 20260414 0 5.22 5.26 5.03 5.26 22600 5.26 up up correct
ESGA.US American Century Sustainable Equity ETF 20260414 0 77.97 79.0167 77.97 79.0167 6199 79.0167 up up correct
ESGB.US IndexIQ Active ETF Trust 20260414 0 21.07 21.15 21.07 21.14 68349 21.0445 up up correct
ESGN.US Columbia ETF Trust I 20260414 0 40.669 40.69 40.55 40.645 16212 40.645 down down correct
ESGY.US American Century Sustainable Growth ETF 20260414 0 66.5 67.05 66.5 67.05 407 67.05 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260414 0 71.19 71.52 71.19 71.405 6850 71.405 up up correct
EUDG.US WisdomTree Trust 20260414 0 38.7 38.795 38.7 38.7787 4369 38.7787 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260414 0 17.66 17.67 17.47 17.47 71900 17.47 down up incorrect
EUO.US ProShares Trust II 20260414 0 28.4 28.46 28.34 28.41 56500 28.41 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260414 0 46.57 46.7 46.18 46.25 28100 46.25 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260414 0 106.06 106.5294 105.9296 106.41 23601 106.41 up down incorrect
EUSB.US iShares Trust 20260414 0 43.66 43.7502 43.66 43.7491 32268 43.6072 up down incorrect
EUSC.US WisdomTree Trust 20260414 0 57.195 57.49 57.195 57.49 10873 57.49 up down incorrect
EVNT.US EVNT 20260414 0 11.84 11.915 11.84 11.915 2600 11.915 up up correct
EVX.US VanEck Vectors ETF Trust 20260414 0 40.36 40.36 40.2 40.2501 2830 40.2501 down down correct
EWA.US iShares MSCI Australia ETF 20260414 0 30.15 30.23 30.06 30.18 1813700 30.18 up up correct
EWC.US iShares MSCI Canada ETF 20260414 0 57.56 57.73 57.34 57.7 1442700 57.7 up up correct
EWD.US iShares MSCI Sweden ETF 20260414 0 53.12 53.33 53.01 53.33 80000 53.33 up up correct
EWG.US iShares MSCI Germany ETF 20260414 0 42.26 42.41 42.19 42.19 1573300 42.19 down down correct
EWH.US iShares Inc. 20260414 0 23.65 23.88 23.62 23.87 3931400 23.87 up up correct
EWI.US iShares MSCI Italy ETF 20260414 0 58.07 58.33 58.02 58.17 294200 58.17 up up correct
EWJ.US iShares MSCI Japan ETF 20260414 0 88.69 89.6 88.66 89.41 9458100 89.41 up up correct
EWK.US iShares MSCI Belgium ETF 20260414 0 26.36 26.44 26.32 26.32 13400 26.32 down down correct
EWL.US iShares MSCI Switzerland ETF 20260414 0 61.8 62.01 61.7 61.86 385600 61.86 up up correct
EWM.US iShares MSCI Malaysia ETF 20260414 0 28.8 28.99 28.77 28.88 220900 28.88 up up correct
EWN.US iShares MSCI Netherlands ETF 20260414 0 63.72 64.02 63.6 63.8 48000 63.8 up up correct
EWO.US iShares MSCI Austria ETF 20260414 0 39.6 39.61 39.38 39.58 29700 39.58 down down correct
EWP.US iShares MSCI Spain ETF 20260414 0 58 58.25 57.8 58.12 1705100 58.12 up up correct
EWQ.US iShares MSCI France ETF 20260414 0 46.33 46.62 46.33 46.5 331600 46.5 up up correct
EWS.US iShares MSCI Singapore ETF 20260414 0 29.15 29.28 29.1 29.23 414000 29.23 up up correct
EWT.US iShares MSCI Taiwan ETF 20260414 0 79.43 80.26 79.36 80.21 5114100 80.21 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260414 0 47.99 48.16 47.93 48.07 2008500 48.07 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260414 0 20.01 20.59 19.76 19.9398 19170 19.9398 down down correct
EWW.US iShares MSCI Mexico ETF 20260414 0 79.72 79.95 78.4 78.75 1391900 78.75 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260414 0 71.12 71.51 71.03 71.44 21700 71.44 up up correct
EWY.US iShares MSCI South Korea ETF 20260414 0 142.37 147.39 142.12 146.68 17301300 146.68 up up correct
EWZ.US iShares MSCI Brazil ETF 20260414 0 41.76 42.02 41.64 41.73 22280100 41.73 down down correct
EXI.US iShares Global Industrials ETF 20260414 0 195.53 196.34 195.11 195.66 29600 195.66 up up correct
EZA.US iShares MSCI South Africa ETF 20260414 0 72.95 73.84 72.8 73.65 81300 73.65 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260414 0 60.25 61.009 59.24 60.4151 12217 60.4151 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260414 0 70.52 70.81 70.5 70.67 27433 70.67 up up correct
FAN.US First Trust Global Wind Energy ETF 20260414 0 25.83 25.92 25.76 25.9 76500 25.9 up up correct
FAS.US Direxion Shares ETF Trust 20260414 0 133.7 136.72 133.42 135.68 771700 135.68 up up correct
FAZ.US Direxion Shares ETF Trust 20260414 0 44.54 44.66 43.55 43.86 652841 43.86 down down correct
FBND.US Fidelity Total Bond ETF 20260414 0 45.88 46.02 45.85 46.02 2468711 45.8474 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260414 0 204.71 209.42 204.71 208.77 60200 208.77 up up correct
FCG.US First Trust Natural Gas ETF 20260414 0 29.69 29.69 28.81 28.97 1557800 28.97 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260414 0 72.28 73.55 72.28 73.5 469400 73.5 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260414 0 47.61 47.6499 47.505 47.6307 14954 47.4388 up up correct
FDD.US First Trust Exchange 20260414 0 19.08 19.2 19.08 19.15 176400 19.15 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260414 0 49.25 49.4 49.23 49.4 51255 49.1238 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260414 0 98.57 100.47 98.57 100.07 101100 100.07 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260414 0 49.49 49.56 49.07 49.48 955000 49.48 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260414 0 67.02 67.36 67.02 67.35 61300 67.35 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260414 0 87.36 87.515 87.36 87.4109 6004 87.4109 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260414 0 86.22 87.141 86.15 87.13 66000 87.13 up up correct
FDN.US First Trust Exchange 20260414 0 250.42 254.41 250.39 253.31 531200 253.31 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260414 0 61.17 61.86 61.17 61.825 12900 61.825 up up correct
FDVV.US Fidelity High Dividend ETF 20260414 0 57.46 57.9 57.385 57.84 886800 57.84 up up correct
FEDM.US FEDM 20260414 0 62.3054 62.3054 62.3054 62.3054 11 62.3054
FEIG.US FEIG 20260414 0 41.135 41.135 41.135 41.135 100 40.9718
FENY.US Fidelity MSCI Energy Index ETF 20260414 0 31.57 31.58 30.98 31.2 2321800 31.2 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20260414 0 54.95 55.04 54.88 55 38500 55 up up correct
FEUS.US FEUS 20260414 0 74.297 74.297 74.297 74.297 36 74.297
FEZ.US SPDR EURO STOXX 50 ETF 20260414 0 67.04 67.23 66.95 67.13 1657000 67.13 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260414 0 22.032 22.032 22.032 22.032 100 22.032
FFND.US Northern Lights Fund Trust II 20260414 0 30.95 31 30.89 30.93 19400 30.93 down down correct
FFTY.US Innovator ETFs Trust 20260414 0 36.74 36.827 36.42 36.66 63200 36.66 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260414 0 33 33.1 32.93 33.06 152500 33.06 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260414 0 71.13 72.14 71.03 71.8 142600 71.8 up up correct
FIDI.US Fidelity International High Dividend ETF 20260414 0 28.64 28.64 28.49 28.59 90700 28.59 down down correct
FIDU.US Fidelity Covington Trust 20260414 0 93.23 93.69 92.62 93.36 101700 93.36 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260414 0 7.54 7.54 7.45 7.46 5600 7.46 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260414 0 43.33 43.355 43.13 43.34 52400 43.1904 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260414 0 26.88 26.88 26.55 26.82 187129 26.82 down down correct
FISK.US Empire State Realty OP L.P 20260414 0 5.04 5.34 4.95 5.1 21000 5.1 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260414 0 25.73 25.86 25.73 25.86 47800 25.7775 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260414 0 92.26 92.26 90.789 91.083 7100 91.083 down down correct
FIVA.US Fidelity International Value Factor ETF 20260414 0 37.02 37.12 36.8832 37.11 114226 37.11 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20260414 0 76.8 76.8 75.18 75.6767 56609 75.6767 down down correct
FIW.US First Trust Exchange 20260414 0 108.68 109.21 108.27 108.91 77265 108.91 up up correct
FLAU.US Franklin FTSE Australia ETF 20260414 0 35.61 35.699 35.538 35.634 3900 35.634 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260414 0 32.98 33.35 32.96 33.35 7700 33.35 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260414 0 26.13 26.249 26 26.06 468486 26.06 down down correct
FLCA.US Franklin Templeton ETF Trust 20260414 0 51.52 51.66 51.37 51.56 25875 51.56 up up correct
FLCB.US Franklin Templeton ETF Trust 20260414 0 21.51 21.59 21.51 21.59 300100 21.5039 up up correct
FLCH.US Franklin FTSE China ETF 20260414 0 23.03 23.23 23.03 23.214 56400 23.214 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260414 0 21.52 21.58 21.52 21.57 27580 21.4831 up up correct
FLEE.US Franklin FTSE Europe ETF 20260414 0 38.88 38.93 38.82 38.93 6400 38.93 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260414 0 36.67 36.83 36.6469 36.76 52302 36.76 up up correct
FLGR.US Franklin FTSE Germany ETF 20260414 0 33.31 33.36 33.2619 33.2826 2667 33.2826 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260414 0 20.4099 20.47 20.405 20.465 50640 20.3885 up up correct
FLIN.US Franklin FTSE India ETF 20260414 0 35.49 35.65 35.49 35.53 243040 35.53 up up correct
FLJH.US Franklin Templeton ETF Trust 20260414 0 42.36 42.88 42.36 42.806 16400 42.806 up up correct
FLJP.US Franklin FTSE Japan ETF 20260414 0 37.96 38.36 37.96 38.28 472340 38.28 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260414 0 46.1 47.5 46.01 47.46 250400 47.46 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260414 0 30.69 30.71 30.36 30.47 70504 30.47 down down correct
FLLV.US Franklin Templeton ETF Trust 20260414 0 65.69 65.96 65.69 65.9191 16873 65.9191 up up correct
FLMB.US Franklin Liberty Federal Tax 20260414 0 23.93 23.93 23.85 23.89 8425 23.81 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260414 0 24.97 24.98 24.95 24.98 431347 24.8911 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20260414 0 39.1 39.1 38.2541 38.356 16754 38.356 down up incorrect
FLRG.US Fidelity Covington Trust 20260414 0 38.47 38.77 38.47 38.752 7700 38.752 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260414 0 30.74 30.76 30.74 30.76 514684 30.6548 up up correct
FLRT.US Pacer Funds Trust 20260414 0 46.5 46.5399 46.44 46.52 117550 46.2867 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260414 0 34.64 34.737 34.64 34.737 723 34.737 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260414 0 27.3 27.55 27.3 27.32 50100 27.32 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260414 0 42.87 42.87 42.8 42.8071 1291 42.8071 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260414 0 50.45 50.52 50.41 50.4965 30021 50.3065 up up correct
FLTR.US VanEck Vectors ETF Trust 20260414 0 25.45 25.46 25.44 25.45 848200 25.3573
FLTW.US Franklin FTSE Taiwan ETF 20260414 0 76.24 77.12 76.18 77.08 674000 77.08 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260414 0 24.99 25.01 24.98 24.98 184900 24.8936 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260414 0 30.14 30.21 21.01 24.51 256000 24.51 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260414 0 60.79 60.79 60.3 60.54 47400 60.54 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260414 0 51.45 51.45 50.9 51.09 14100 51.09 down up incorrect
FMNY.US First Trust Exchange 20260414 0 26.82 26.82 26.71 26.722 5800 26.6383 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260414 0 12.06 12.08 12.009 12.009 6500 12.009 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260414 0 73.41 74.02 73.41 73.86 102000 73.86 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260414 0 34.5 34.66 34.34 34.56 719900 34.56 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260414 0 28.25 28.36 28.15 28.34 90100 28.34 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260414 0 49.32 49.57 49.25 49.5 102900 49.5 up up correct
FNDE.US Schwab Strategic Trust 20260414 0 40.29 40.45 40.27 40.44 693300 40.44 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260414 0 51.56 51.8 51.45 51.73 1252200 51.73 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260414 0 28.87 29.01 28.77 28.98 5405900 28.98 up up correct
FNGD.US MicroSectors FANG+ Index 20260414 0 54.85 54.85 50.69 50.69 365900 50.69 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260414 0 186.38 194.65 186.38 194.65 13612 194.65 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260414 0 106.01 111 106.01 110.8731 23687 110.8731 up up correct
FNGS.US MicroSectors FANG+ ETN 20260414 0 65.87 67.46 65.87 67.42 75500 67.42 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260414 0 20.84 22.255 20.795 22.21 9084031 22.21 up up correct
FORH.US ETF Opportunities Trust 20260414 0 25.125 25.1684 25.125 25.1684 115 25.1684 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260414 0 18.05 18.1166 18.02 18.09 1565088 18.0165 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260414 0 19.28 19.31 19.23 19.305 232758 19.2155 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260414 0 175.56 175.56 173.63 174.64 70300 174.64 down down correct
FQAL.US Fidelity Quality Factor ETF 20260414 0 76.04 76.64 76.04 76.64 34500 76.64 up up correct
FREL.US Fidelity Covington Trust 20260414 0 28.28 28.62 28.25 28.59 384100 28.59 up up correct
FRI.US First Trust S&P REIT Index Fund 20260414 0 29.89 30.19 29.89 30.188 107129 30.188 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260414 0 20.74 20.85 20.65 20.822 14100 20.822 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260414 0 44.01 44.28 44.01 44.24 181693 44.0977 up up correct
FSIG.US First Trust Exchange 20260414 0 19.04 19.065 19.03 19.06 337878 18.9876 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260414 0 20.02 20.04 20.02 20.02 166257 19.9671
FSMD.US Fidelity Covington Trust 20260414 0 47.92 48.07 47.58 47.96 100592 47.96 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260414 0 51.97 52.36 51.75 52.16 144800 52.16 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260414 0 228.18 229.67 227.22 229.6 510100 229.6 up up correct
FTSD.US Franklin ETF Trust 20260414 0 90.64 90.7 90.59 90.66 5591 90.3214 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260414 0 20.085 20.09 20.08 20.082 51566 20.036 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260414 0 59.83 60.06 59.25 59.96 2706200 59.96 up up correct
FVAL.US Fidelity Value Factor ETF 20260414 0 72.85 73.51 72.85 73.39 41400 73.39 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260414 0 47.95 48.15 47.74 48.08 629200 48.08 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260414 0 70.63 70.755 70.57 70.57 10094 70.4923 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260414 0 130.47 130.64 130.37 130.45 37069 130.2297 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260414 0 71.06 71.12 70.92 70.94 61588 70.9332 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260414 0 67.34 68 67.26 68 6582 68 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260414 0 108.9 109.0199 108.815 108.82 68138 108.7562 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260414 0 113.05 113.3 112.97 113 44100 113 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260414 0 64.31 64.62 64.31 64.36 31300 64.36 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260414 0 113.2 114.65 113.16 114.01 16700 114.01 up up correct
FXI.US iShares Trust 20260414 0 36.53 36.91 36.53 36.89 33562500 36.89 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260414 0 173.07 173.27 172.12 172.77 8440 172.77 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260414 0 21.06 21.06 20.65 20.74 963100 20.74 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260414 0 58.91 59.235 58.7746 59.06 53745 59.06 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260414 0 19.54 19.54 19.31 19.34 1900 19.34 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260414 0 50.16 50.34 49.73 50.25 359200 50.25 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260414 0 57.78 57.89 57.77 57.79 361400 57.79 up down incorrect
FXZ.US First Trust Exchange 20260414 0 80.43 80.43 79.47 79.61 25484 79.61 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260414 0 51.37 51.7407 51.37 51.7407 10883 51.7407 up down incorrect
GAMR.US ETF Managers Trust 20260414 0 78.83 80.38 78.83 80.17 1500 80.17 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260414 0 100.02 100.03 100.02 100.02 953070 99.727
GBUG.US iPath Gold ETN 20260414 0 50 50.7 49.705 50.38 57500 50.38 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260414 0 24.36 24.63 24.36 24.63 46100 24.63 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260414 0 41.41 41.53 41.3917 41.53 46085 41.3931 up up correct
GDMA.US Alpha Architect ETF Trust 20260414 0 41.1 41.55 41.1 41.55 11700 41.55 up up correct
GDOC.US Goldman Sachs ETF Trust 20260414 0 33.635 33.635 33.5053 33.5053 120 33.5053 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260414 0 100.05 101.57 99.42 100.75 15841100 100.75 up up correct
GDXD.US MicroSectors Gold Miners 20260414 0 31 31.58 29.48 30.18 801000 30.18 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260414 0 130.81 133.32 130.26 132.77 3609300 132.77 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260414 0 257.27 269.507 253 262.94 773000 262.94 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260414 0 46.89 47.5 46.89 47.37 117703 47.37 up up correct
GGRW.US Gabelli ETFs Trust 20260414 0 35.47 35.48 34.51 35.455 12900 35.455 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260414 0 44.98 45.08 44.96 45.0264 4905 44.784 up up correct
GIGB.US Goldman Sachs ETF Trust 20260414 0 46.06 46.19 46.06 46.1607 37977 45.9932 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260414 0 77.28 77.28 76.66 77.2 449403 77.2 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260414 0 72.67 73.004 72.67 72.88 5700 72.88 up up correct
GLD.US SPDR Gold Trust 20260414 0 439.32 445.18 439.02 445.09 8731700 445.09 up up correct
GLDM.US World Gold Trust 20260414 0 94.66 95.905 94.59 95.9 4319357 95.9 up up correct
GLDX.US USCF ETF Trust 20260414 0 37.93 38.445 37.93 38.4 5879 38.4 up up correct
GLIN.US VanEck Vectors ETF Trust 20260414 0 45.07 45.49 45.07 45.21 13800 45.21 up up correct
GLL.US ProShares Trust II 20260414 0 19.32 19.33 18.79 18.81 4008200 18.81 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260414 0 40.53 40.84 40.46 40.7 18200 40.7 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260414 0 224.6 228.6 224.04 228.55 44200 228.55 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260414 0 146 146.26 146 146.24 1300 146.24 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260414 0 75.74 75.87 75.1 75.37 541200 75.37 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260414 0 48.06 48.86 48 48.3678 27568 48.3678 up down incorrect
GOEX.US Global X Funds 20260414 0 92.86 94.0503 92.4401 93.1774 13057 93.1774 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260414 0 63.06 63.57 63.06 63.5669 6957 63.5669 up down incorrect
GREK.US Global X MSCI Greece ETF 20260414 0 72.58 72.63 72.17 72.54 217500 72.54 down up incorrect
GRN.US iPath Series B Carbon ETN 20260414 0 29.32 29.52 29.32 29.494 800 29.494 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260414 0 24.12 24.17 24.11 24.16 18061 24.0751 up up correct
GSEU.US Goldman Sachs ETF Trust 20260414 0 48.381 48.52 48.3618 48.4496 5452 48.4496 up up correct
GSG.US iShares S&P GSCI Commodity 20260414 0 31.52 31.54 31.05 31.2 1691700 31.2 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260414 0 45.67 45.88 45.67 45.85 522500 45.85 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260414 0 47.5 47.51 47.49 47.508 1200 47.3631 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260414 0 51.02 51.43 51.02 51.408 8100 51.408 up up correct
GSLC.US Goldman Sachs ETF Trust 20260414 0 132.16 133.31 132.14 133.31 441000 133.31 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260414 0 37.5932 37.77 37.5932 37.7606 707 37.7606 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260414 0 80.04 80.595 79.98 80.3394 15033 80.3394 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260414 0 50.22 50.23 50.214 50.23 856404 50.067 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260414 0 46.33 46.74 46.16 46.74 7171 46.74 up up correct
GTO.US Invesco Total Return Bond ETF 20260414 0 47.23 47.3258 47.215 47.32 372157 47.1504 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260414 0 55.91 55.99 55.44 55.63 292700 55.63 down down correct
GURU.US Global X Guru Index ETF 20260414 0 63.88 64.64 63.88 64.64 600 64.64 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260414 0 37.07 37.13 35.02 35.43 1191500 35.43 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260414 0 161.01 162.425 161.01 162.19 7900 162.19 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260414 0 44.85 45.34 44.85 45.32 47300 45.32 up up correct
GXC.US SPDR Index Shares Funds 20260414 0 95.28 96.2 95.28 96.04 349200 96.04 up up correct
GXG.US Global X MSCI Colombia ETF 20260414 0 42.15 42.2999 41.85 42.08 148121 42.08 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260414 0 14.17 14.3 14.06 14.15 9700 14.0942 down down correct
HACK.US ETF Series Solutions 20260414 0 74.5 75.15 73.06 73.48 144159 73.48 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260414 0 35.995 36.18 35.89 36.1753 6921 36.1753 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260414 0 73.86 73.87 73.37 73.68 21619 73.68 down down correct
HAUZ.US DBX ETF Trust 20260414 0 23.98 24.18 23.98 24.12 122600 24.12 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260414 0 43.09 43.42 43.09 43.37 22945 43.37 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260414 0 33.33 33.39 33.275 33.29 165285 33.29 down down correct
HDG.US ProShares Hedge Replication ETF 20260414 0 52.911 52.911 52.911 52.911 267 52.911
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260414 0 17.25 17.25 17.045 17.13 455233 17.13 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260414 0 16.41 16.5508 16.41 16.5508 1443 16.5508 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260414 0 38.4342 38.4342 38.4342 38.4342 138 38.4342
HDV.US iShares Core High Dividend ETF 20260414 0 133.62 134.05 132.85 133.85 1719485 26.77 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260414 0 55.19 55.44 55.12 55.25 43700 55.25 up up correct
HEQT.US Simplify Exchange Traded Funds 20260414 0 32.277 32.38 32.269 32.37 65600 32.37 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260414 0 59.22 59.78 59.22 59.67 50200 59.67 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260414 0 46.66 46.68 46.37 46.57 267500 46.57 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260414 0 35.72 36.12 35.7 35.88 211000 35.88 up up correct
HHH.US ETF Managers Trust 20260414 0 64.49 65.29 64.3 64.99 381400 64.99 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260414 0 76.1 77.99 75.6 77.64 79505 77.64 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260414 0 36.42 36.74 35.49 35.56 99400 35.56 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260414 0 11.7 11.83 11.7 11.83 42503 11.7239 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260414 0 39.09 39.14 38.99 39.11 39439 38.9962 up up correct
HOLD.US AdvisorShares Trust 20260414 0 31.8 31.935 31.8 31.935 800 31.935 up up correct
HOMZ.US ETF Series Solutions 20260414 0 44.42 44.4499 44.42 44.4253 1309 44.3309 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260414 0 41.96 42.149 41.91 42.09 24314 42.09 up up correct
HTAB.US Hartford Exchange 20260414 0 19.18 19.21 19.14 19.19 28000 19.1314 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260414 0 33.53 34.27 33.53 34.182 1700 34.182 up up correct
HTRB.US Hartford Total Return Bond ETF 20260414 0 33.99 34.0881 33.98 34.07 121580 33.948 up up correct
HTUS.US Exchange Traded Concepts Trust 20260414 0 40.33 40.734 40.33 40.731 6100 40.731 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260414 0 39 39 38.8907 38.952 1745 38.952 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260414 0 46.9 47.03 46.89 47.01 449900 46.7375 up down incorrect
HYDW.US DBX ETF Trust 20260414 0 46.83 47.03 46.83 46.965 8900 46.7572 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260414 0 20.04 20.09 19.8782 20 120434 19.8883 down up incorrect
HYG.US iShares Trust 20260414 0 80.34 80.56 80.29 80.5 42037969 80.0807 up down incorrect
HYGH.US iShares U.S. ETF Trust 20260414 0 86.35 86.52 86.05 86.42 91620 86.42 up down incorrect
HYGV.US FlexShares Trust 20260414 0 40.47 40.57 40.465 40.55 123900 40.3012 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260414 0 36.68 36.775 36.67 36.75 1120456 36.5619 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260414 0 25.13 25.13 25.0726 25.12 779660 25.023 down down correct
HYS.US PIMCO 0 20260414 0 93.8 94.1 93.8 93.99 67245 93.4299 up up correct
HYTR.US CP High Yield Trend ETF 20260414 0 21.53 21.579 21.53 21.55 29200 21.4823 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260414 0 42 42.1 42 42.085 4054 41.8147 up up correct
IAI.US iShares U.S. Broker 20260414 0 174.31 176.2183 174.24 175.65 66963 175.65 up up correct
IAK.US iShares U.S. Insurance ETF 20260414 0 131.26 131.77 130.58 131.06 50000 131.06 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260414 0 32.81 32.86 32.74 32.84 12900 32.84 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260414 0 57.65 57.91 57.08 57.65 151300 57.65
IAU.US iShares Gold Trust 20260414 0 90 91.19 89.96 91.18 5290600 91.18 up up correct
IAUM.US iShares® Gold Trust Micro 20260414 0 47.67 48.3 47.645 48.29 3199000 48.29 up up correct
IBD.US Northern Lights Fund Trust IV 20260414 0 23.89 24.0874 23.87 23.98 187938 23.9012 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260414 0 24.21 24.22 24.2 24.201 472368 24.121 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260414 0 24.2 24.22 24.2 24.22 502659 24.1345 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260414 0 25.32 25.33 25.31 25.32 399404 25.2263
IBDU.US iShares Trust 20260414 0 23.27 23.3 23.27 23.3 564600 23.211 up up correct
IBDV.US iShares Trust 20260414 0 21.93 21.97 21.93 21.97 448638 21.8863 up up correct
IBDW.US iShares Trust 20260414 0 21.01 21.046 20.99 21.04 452900 20.9569 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260414 0 31.92 32.04 31.86 31.99 78823 31.9194 up up correct
IBUY.US Amplify Online Retail ETF 20260414 0 65.81 66.49 65.81 66.404 13700 66.404 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260414 0 88.86 89.29 88.725 89.17 1167925 89.17 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260414 0 38.59 38.91 38.57 38.91 57196 38.91 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260414 0 35.71 35.87 35.56 35.79 22400 35.79 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260414 0 59.92 60.3 59.825 60.29 497552 60.29 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260414 0 30.23 30.855 30.23 30.84 17100 30.84 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260414 0 43.38 43.54 43.33 43.41 25900 43.41 up up correct
IDRV.US iShares Trust 20260414 0 41.03 41.465 41.03 41.465 27800 41.465 up up correct
IDU.US iShares U.S. Utilities ETF 20260414 0 117.22 117.54 116.18 117.41 91800 117.41 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260414 0 14.51 14.71 14.51 14.71 23100 14.71 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260414 0 75.57 76.31 75.52 76.3 8652500 76.3 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20260414 0 75.24 75.49 74.91 75.34 458700 75.34 up down incorrect
IEV.US iShares Trust 20260414 0 72.67 72.88 72.59 72.72 156300 72.72 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260414 0 29.48 29.48 28.86 28.95 306200 28.95 down up incorrect
IFED.US IFED 20260414 0 41.5 41.846 41.5 41.846 1400 41.846 up down incorrect
IG.US Principal Exchange 20260414 0 20.85 20.8599 20.76 20.795 85084 20.7073 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260414 0 24.43 24.4798 24.39 24.41 68474 24.41 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260414 0 50.18 50.3864 50.14 50.32 2317867 50.0997 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260414 0 131.62 132.8 131.27 132.8 661900 132.8 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260414 0 43.96 44.51 43.45 43.62 262823 43.62 down down correct
IHDG.US WisdomTree Trust 20260414 0 50.64 50.93 50.64 50.83 99400 50.83 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260414 0 87.26 88.5 87.05 88 53300 88 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260414 0 44.64 45.25 44.64 44.72 840100 44.72 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260414 0 53.92 54.7 53.89 54.35 1788900 54.35 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260414 0 21.93 21.95 21.86 21.9147 8291 21.8148 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260414 0 24.72 24.75 24.72 24.74 4007 24.6559 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260414 0 37.435 37.51 37.3919 37.5072 11531 37.5072 up up correct
IJH.US iShares Trust 20260414 0 71.42 71.755 71.08 71.57 4720386 71.57 up up correct
IJJ.US iShares S&P Mid 20260414 0 138.77 139.41 138.16 138.94 101461 138.94 up up correct
IJK.US iShares S&P Mid 20260414 0 107.31 107.89 106.83 107.63 266700 107.63 up up correct
IJR.US iShares Core S&P Small 20260414 0 132.27 132.85 131.55 132.43 4821000 132.43 up up correct
IJS.US iShares S&P Small 20260414 0 124.49 125 123.82 124.62 302500 124.62 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260414 0 34.65 34.86 34.65 34.86 13100 34.86 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260414 0 95.12 96.05 95.12 96.05 13800 96.05 up up correct
ILCG.US iShares Morningstar Growth ETF 20260414 0 104.02 105.31 104.02 105.29 77700 105.29 up up correct
ILCV.US iShares Morningstar Value ETF 20260414 0 96.04 96.61 95.98 96.53 55300 96.53 up up correct
ILDR.US First Trust Exchange 20260414 0 32.68 33.08 32.68 33.038 25900 33.038 up up correct
ILF.US iShares Latin America 40 ETF 20260414 0 38.29 38.42 37.99 38.1 4556000 38.1 down down correct
ILTB.US iShares Trust 20260414 0 49.4 49.62 49.4 49.61 88685 49.3991 up up correct
IMCB.US iShares Morningstar Mid 20260414 0 87.83 88.2 87.72 88.12 28800 88.12 up up correct
IMCG.US iShares Morningstar Mid 20260414 0 85.19 85.5 84.74 85.45 152175 85.45 up up correct
IMTB.US iShares Core 5 20260414 0 44.04 44.1 43.9651 44.07 19436 43.9061 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260414 0 52.45 52.73 52.37 52.66 358373 52.66 up up correct
INCO.US Columbia India Consumer ETF 20260414 0 59.25 59.44 59.03 59.03 39800 59.03 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260414 0 46.84 47.0176 46.63 46.63 66610 46.63 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260414 0 39.18 39.6238 39.18 39.6238 3923 39.6238 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260414 0 53.05 53.12 52.71 52.78 390100 52.78 down down correct
INKM.US SSGA Active Trust 20260414 0 34.22 34.2926 34.22 34.2926 4056 34.2926 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260414 0 24.09 24.12 24.09 24.11 249600 24.0408 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260414 0 41.36 41.5601 41.33 41.51 241868 41.51 up up correct
IOCT.US Innovator ETFs Trust 20260414 0 36.2 36.319 36.2 36.317 3600 36.317 up up correct
IOO.US iShares Global 100 ETF 20260414 0 128.82 130.23 128.82 130.2 154100 130.2 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260414 0 80.63 81.34 80.63 81.15 61000 81.15 up down incorrect
IPAY.US ETF Series Solutions 20260414 0 45.2 45.89 45.2 45.81 21902 45.81 up down incorrect
IPO.US Renaissance IPO ETF 20260414 0 46.87 47.47 46.78 47.37 24429 47.37 up down incorrect
IPOS.US Renaissance International IPO ETF 20260414 0 21.04 21.25 21.01 21.206 3300 21.206 up down incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260414 0 33.63 33.77 33.58 33.72 102500 33.72 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260414 0 40.62 40.87 40.62 40.8064 4595 40.8064 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260414 0 49.19 49.4 49.11 49.34 1594064 49.34 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260414 0 37.69 37.83 37.68 37.777 61100 37.777 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260414 0 54.41 54.88 54.41 54.88 5100 54.88 up up correct
ISCB.US iShares Morningstar Small 20260414 0 68.99 69.275 68.9 69.12 5075 69.12 up up correct
ISCF.US iShares Trust 20260414 0 44.77 44.95 44.72 44.91 42592 44.91 up up correct
ISCG.US iShares Morningstar Small 20260414 0 59 59.3586 58.96 59.18 21396 59.18 up up correct
ISCV.US iShares Morningstar Small 20260414 0 72.65 72.935 72.65 72.83 18830 72.83 up up correct
ISRA.US VanEck Vectors Israel ETF 20260414 0 65.31 65.91 65.31 65.64 12600 65.64 up up correct
ISWN.US Amplify ETF Trust 20260414 0 22.48 22.54 22.48 22.54 1500 22.54 up up correct
ITAN.US Alpha Architect ETF Trust 20260414 0 37.44 37.6799 37.44 37.673 10690 37.673 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260414 0 60.46 60.69 60.28 60.34 6300 60.34 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260414 0 150.81 152.14 150.76 152.08 2152600 152.08 up up correct
IVE.US iShares Trust 20260414 0 216.85 217.82 216.42 217.55 1184600 217.55 up up correct
IVES.US ETF Managers Trust 20260414 0 30.91 31.29 30.87 31.24 463400 31.24 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260414 0 41.86 42.08 41.82 42.02 1076536 42.02 up up correct
IVOG.US Vanguard S&P Mid 20260414 0 133.44 134.12 133.14 133.59 21270 133.59 up up correct
IVOL.US Krane Shares Trust 20260414 0 18.5 18.565 18.5 18.56 60600 18.5044 up up correct
IVOO.US Vanguard Admiral Funds 20260414 0 120.96 121.41 120.65 121.11 70800 121.11 up up correct
IVOV.US Vanguard S&P Mid 20260414 0 106.91 107.33 106.4 107.03 19300 107.03 up up correct
IVV.US iShares Core S&P 500 ETF 20260414 0 690.86 697.77 690.85 697.69 3816900 697.69 up up correct
IVW.US iShares S&P 500 Growth ETF 20260414 0 122.89 124.7 122.89 124.69 2881700 124.69 up up correct
IWB.US iShares Russell 1000 ETF 20260414 0 377.13 380.49 376.89 380.32 853900 380.32 up up correct
IWC.US iShares Micro 20260414 0 173.53 175.24 173.2 174.84 143700 174.84 up up correct
IWD.US iShares Russell 1000 Value ETF 20260414 0 223.63 224.97 222.84 224.75 1314700 224.75 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260414 0 54.192 54.192 54.192 54.192 100 54.192
IWF.US iShares Russell 1000 Growth ETF 20260414 0 455.12 460.82 455.02 460.57 3847200 115.1425 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260414 0 53.012 53.012 53.012 53.012 100 53.012
IWL.US iShares Russell Top 200 ETF 20260414 0 170.13 171.87 170.13 171.82 52273 171.82 up up correct
IWM.US iShares Trust 20260414 0 267.09 269.42 266.28 268.72 24270400 268.72 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260414 0 27.21 27.4772 27.21 27.4772 173 27.4772 up up correct
IWN.US iShares Russell 2000 Value ETF 20260414 0 201.72 202.62 200.82 202.09 622100 202.09 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260414 0 343.14 346.77 342.12 345.88 377400 345.88 up up correct
IWP.US iShares Russell Mid 20260414 0 133.93 134.93 133.62 134.48 754800 134.48 up up correct
IWR.US iShares Russell Mid 20260414 0 102.09 102.59 101.84 102.47 1806000 102.47 up up correct
IWS.US iShares Russell Mid 20260414 0 153.41 153.842 152.58 153.64 219364 153.64 up up correct
IWV.US iShares Russell 3000 ETF 20260414 0 392.19 395.4 391.98 395.4 460700 395.4 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260414 0 96.62 97.32 96.42 97.23 94300 97.23 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260414 0 265.57 268.92 265.57 268.86 361100 268.86 up up correct
IXC.US iShares Global Energy ETF 20260414 0 54.61 54.7 53.64 53.91 853700 53.91 down down correct
IXG.US iShares Global Financials ETF 20260414 0 121 121.79 121 121.6 11200 121.6 up up correct
IXJ.US iShares Global Healthcare ETF 20260414 0 94.88 95.93 94.66 95.43 92947 95.43 up up correct
IXN.US iShares Global Tech ETF 20260414 0 111.05 112.23 110.73 112.06 229700 112.06 up up correct
IXP.US iShares Global Comm Services ETF 20260414 0 119.14 121.19 119.14 121.13 13874 121.13 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260414 0 100.95 102.62 100.95 102.4 60100 102.4 up up correct
IYE.US iShares U.S. Energy ETF 20260414 0 59.95 59.95 58.81 59.3 1119900 59.3 down down correct
IYF.US iShares U.S. Financials ETF 20260414 0 123.42 124.16 123.22 123.84 192200 123.84 up up correct
IYG.US iShares U.S. Financial Services ETF 20260414 0 86.83 87.5662 86.83 87.35 98044 87.35 up up correct
IYH.US iShares U.S. Healthcare ETF 20260414 0 62.03 62.95 62.03 62.64 302000 62.64 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260414 0 69.81 70.23 69.53 69.92 315200 69.92 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20260414 0 185.96 185.96 184.08 184.98 128500 184.98 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20260414 0 99.34 100.5199 99.11 100.42 5568721 100.42 up down incorrect
IYW.US iShares U.S. Technology ETF 20260414 0 199.74 201.86 199.33 201.83 795300 201.83 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260414 0 167.65 169.08 167.62 169.04 63600 169.04 up up correct
JAAA.US Janus Detroit Street Trust 20260414 0 50.54 50.59 50.54 50.57 4269700 50.3695 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260414 0 46.22 46.34 46.22 46.32 72712 46.1517 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260414 0 55.4 55.66 55.4 55.655 2337 55.655 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260414 0 28.85 29.08 27.66 27.99 612300 27.99 down down correct
JEPI.US J.P. Morgan Exchange 20260414 0 57.88 57.93 57.725 57.84 4505900 57.3904 down down correct
JETS.US U.S. Global Jets ETF 20260414 0 26.43 27.18 26.24 26.95 4519500 26.95 up up correct
JHCB.US John Hancock Exchange 20260414 0 21.33 21.45 21.33 21.42 15100 21.3199 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260414 0 36.93 37.1 36.93 37.02 18825 37.02 up up correct
JHMB.US John Hancock Exchange 20260414 0 22.14 22.19 22.135 22.185 170700 22.0915 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260414 0 44.85 45.2 44.85 45.04 58584 45.04 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260414 0 82.42 82.98 82.42 82.96 27958 82.96 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260414 0 70.59 70.87 70.31 70.74 314488 70.74 up up correct
JHMU.US John Hancock Exchange 20260414 0 26.19 26.22 26.18 26.212 4600 26.1171 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260414 0 45.45 45.6499 45.385 45.52 14314 45.52 up up correct
JIG.US J.P. Morgan Exchange 20260414 0 81.36 81.96 81.31 81.89 25100 81.89 up up correct
JIGB.US J.P. Morgan Exchange 20260414 0 45.58 45.6581 45.58 45.6022 2701 45.4048 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260414 0 95.12 96.05 95.12 96.05 13754 96.05 up down incorrect
JKE.US iShares Morningstar Growth ETF 20260414 0 104.02 105.31 104.02 105.29 77680 105.29 up down incorrect
JKF.US iShares Morningstar Value ETF 20260414 0 96.04 96.605 95.98 96.53 55291 96.53 up down incorrect
JKG.US iShares Morningstar Mid 20260414 0 87.83 88.2022 87.72 88.12 28767 88.12 up down incorrect
JKJ.US iShares Morningstar Small 20260414 0 68.99 69.275 68.9 69.12 5076 69.12 up up correct
JKK.US iShares Morningstar Small 20260414 0 59 59.3586 58.96 59.18 21396 59.18 up up correct
JMBS.US Janus Henderson Mortgage 20260414 0 45.51 45.67 45.5 45.67 475842 45.4786 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260414 0 73.13 73.52 72.915 73.47 95745 73.47 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260414 0 96.68 96.97 96.63 96.87 3358697 96.3429 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260414 0 235.19 244.08 234 242.47 195500 242.47 up up correct
JOJO.US Tidal ETF Trust 20260414 0 15.725 15.763 15.725 15.763 300 15.763 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260414 0 61.1 63 61.1 62.16 216400 60.7452 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260414 0 65.67 65.95 65.67 65.8347 12606 65.8347 up down incorrect
JPIE.US J.P. Morgan Exchange 20260414 0 46.16 46.21 46.16 46.21 963700 46.0027 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260414 0 74.653 74.83 74.56 74.79 27544 74.79 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260414 0 40.18 40.34 40.18 40.29 5886 40.0788 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260414 0 119.0802 119.09 118.895 118.9753 5858 118.9753 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260414 0 55.55 55.605 55.38 55.53 43488 55.53 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260414 0 135.11 135.35 134.4599 135.0512 17968 135.0512 down up incorrect
JPXN.US iShares JPX 20260414 0 95.61 96.5162 95.61 96.5 15064 96.5 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260414 0 63.89 64.16 63.77 64.15 568400 64.15 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260414 0 47.28 47.36 47.28 47.355 499500 47.1773 up up correct
JSTC.US Tidal ETF Trust 20260414 0 20.64 20.82 20.64 20.82 24537 20.82 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260414 0 62.57 62.862 62.57 62.862 4200 62.862 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260414 0 98.29 99.021 98.29 99.008 8300 99.008 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260414 0 51.63 51.8585 51.5931 51.81 14428 51.81 up up correct
JXI.US iShares Global Utilities ETF 20260414 0 88.32 88.6 87.85 88.42 13300 88.42 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260414 0 34.47 34.77 34.47 34.76 6040 34.76 up up correct
KBA.US KraneShares Trust 20260414 0 32.21 32.48 32.21 32.48 100868 32.48 up up correct
KBE.US SPDR S&P Bank ETF 20260414 0 63.26 63.62 62.76 63.35 1498400 63.35 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260414 0 14.98 15.275 14.93 14.97 43900 14.97 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260414 0 147.24 150 147.24 149.63 15257 149.63 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260414 0 23.6 24.03 23.6 24.008 8000 24.008 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260414 0 44.48 45.17 44.48 45.17 19000 45.17 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260414 0 29.5 29.63 29.338 29.62 20000 29.62 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260414 0 24.28 24.29 24.28 24.29 1800 24.0958 up up correct
KIE.US SPDR S&P Insurance ETF 20260414 0 56.73 57.06 56.57 56.8 476000 56.8 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260414 0 55.629 55.629 55.629 55.629 0 55.629
KMLM.US KFA Mount Lucas Index Strategy ETF 20260414 0 28.38 28.41 28.09 28.2 455381 28.2 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260414 0 12.6 12.6 12.6 12.6 25 12.6
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260414 0 123.1958 123.1958 123.1958 123.1958 16 123.1958
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260414 0 25.45 26.64 25.33 26.07 3331200 26.07 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260414 0 63.92 64.25 63.7417 64.15 58601 64.15 up down incorrect
KONG.US ETF Opportunities Trust 20260414 0 30.0526 30.0526 30.0526 30.0526 53 30.0526
KORP.US American Century Diversified Corporate Bond ETF 20260414 0 46.92 47.08 46.92 47.0485 58399 47.0485 up down incorrect
KORU.US Direxion Shares ETF Trust 20260414 0 425.11 465 422.34 463.68 805834 463.68 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20260414 0 30.39 31.08 30.39 30.844 3300 30.844 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20260414 0 69.25 69.59 68.59 69.29 12630000 69.29 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260414 0 40.26 40.35 40.12 40.3 334893 40.3 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260414 0 20.19 20.49 20.19 20.48 40800 20.48 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260414 0 17.7 17.94 17.7 17.911 6600 17.911 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260414 0 26.12 26.16 26.12 26.151 900 26.151 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260414 0 28.75 29.42 28.75 29.37 33206500 29.37 up up correct
KXI.US iShares Global Consumer Staples ETF 20260414 0 67.06 67.46 66.93 67.34 44100 67.34 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260414 0 14.36 14.36 13.255 13.46 12619400 13.46 down down correct
LABU.US Direxion Shares ETF Trust 20260414 0 186.99 200.69 186.99 197.82 668700 197.82 up down incorrect
LCR.US Leuthold Core ETF 20260414 0 38.42 38.4793 38.42 38.47 4404 38.47 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260414 0 58.96 59.039 58.785 59 4600 59 up down incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260414 0 74.11 74.54 74.11 74.52 20200 74.52 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260414 0 95.66 95.7699 95.6505 95.74 90642 95.4201 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260414 0 42.35 42.4373 42.35 42.35 168026 42.35
LGH.US HCM Defender 500 Index ETF 20260414 0 58.34 58.559 58.34 58.55 16000 58.55 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260414 0 180.973 182.02 180.96 181.97 18045 181.97 up up correct
LGOV.US First Trust Exchange 20260414 0 21.69 21.81 21.68 21.79 112000 21.713 up up correct
LIT.US Global X Funds 20260414 0 80.3 80.83 79.8 80.55 362900 80.55 up up correct
LOPP.US Gabelli ETFs Trust 20260414 0 37.02 37.02 36.975 36.975 400 36.975 down down correct
LOUP.US Innovator ETFs Trust 20260414 0 77.59 78.1863 77.315 78.07 15924 78.07 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260414 0 109.72 110.08 109.67 109.98 29507840 109.551 up up correct
LQDB.US iShares Trust 20260414 0 86.78 86.94 86.78 86.922 2800 86.567 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260414 0 92.88 92.971 92.73 92.73 69400 92.73 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260414 0 69.56 70.17 69.56 70.13 200624 70.13 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260414 0 41.13 41.39 41.0401 41.2329 6487 41.2329 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260414 0 48.345 48.385 48.23 48.23 7271 48.23 down down correct
LSAT.US Two Roads Shared Trust 20260414 0 41.48 41.48 41.2845 41.2845 3198 41.2845 down down correct
LTL.US ProShares Ultra Telecommunications 20260414 0 26.895 27.315 26.845 27.23 2571 27.23 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260414 0 51.88 52.2353 51.8501 52.2 45711 51.6621 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260414 0 58.2343 58.2343 58.2343 58.2343 210 58.2343
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260414 0 20.74 20.88 20.74 20.82 12100 20.82 up up correct
MBOX.US Freedom Day Dividend ETF 20260414 0 37.7 37.76 37.7 37.705 3500 37.705 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260414 0 20.72 20.81 20.72 20.8 14958 20.7419 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260414 0 652.03 654.93 648.83 653.39 450090 653.39 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260414 0 102.33 102.93 102.05 102.66 102000 102.66 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260414 0 89.3 89.62 89.1593 89.37 82518 89.37 up up correct
META.US Roundhill Ball Metaverse ETF 20260414 0 643.22 666.26 639.37 662.49 17818000 662.49 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260414 0 34.2673 34.6393 32.646 32.96 41216 32.96 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260414 0 41.89 42.11 41.89 42.04 10945 42.04 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260414 0 26.965 27.096 26.96 27.096 7000 27.096 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260414 0 60.74 61 60.74 60.96 15300 60.96 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260414 0 250.67 253.24 250.67 253.24 67700 253.24 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260414 0 395.81 401.34 395.785 401.25 1980940 80.25 up up correct
MGV.US Vanguard World Fund 20260414 0 149.09 149.95 148.65 149.82 350700 149.82 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260414 0 64.65 64.68 64.5348 64.5348 1052 64.5348 down down correct
MIDE.US DBX ETF Trust 20260414 0 35.58 35.589 35.58 35.589 1900 35.589 up up correct
MIDU.US Direxion Shares ETF Trust 20260414 0 61.2 61.93 60.67 61.59 28000 61.59 up up correct
MINO.US PIMCO ETF Trust 20260414 0 45.46 45.51 45.4 45.5 89000 45.3499 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260414 0 100.455 100.47 100.45 100.45 2504790 100.1208 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260414 0 24.43 25.0399 24.415 24.8304 27104 24.8304 up up correct
MLPA.US Global X MLP ETF 20260414 0 53.37 53.37 52.6 52.85 350900 52.85 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260414 0 27.89 28.0199 27.75 27.9755 24643 27.9755 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260414 0 66.46 67.068 66.46 67.068 459 67.068 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260414 0 71.7 71.7 70.5 71.15 433800 71.15 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260414 0 24.06 24.07 24 24.05 95547 23.9682 down down correct
MMIT.US IndexIQ Active ETF Trust 20260414 0 24.33 24.35 24.31 24.33 270121 24.2574
MMLG.US First Trust Exchange 20260414 0 33.87 34.075 33.87 34.075 4100 34.075 up up correct
MMSC.US MMSC 20260414 0 26.17 26.19 25.82 26.176 2100 26.176 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260414 0 302.46 305.44 302.46 305.42 800 305.42 up up correct
MNA.US IQ Merger Arbitrage ETF 20260414 0 36.31 36.31 36.235 36.29 18675 36.29 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260414 0 85.13 85.18 84.46 84.78 355100 84.78 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260414 0 10.37 10.44 10.37 10.43 794400 10.43 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260414 0 60.31 60.31 60.2938 60.2938 530 60.2938 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260414 0 3.85 3.94 3.795 3.88 2441500 3.88 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260414 0 44.4591 44.59 44.44 44.535 10981 44.395 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260414 0 42.831 42.831 42.831 42.831 100 42.831
MUB.US iShares Trust 20260414 0 106.95 107.09 106.95 107.08 4017198 106.7912 up up correct
MUNI.US PIMCO ETF Trust 20260414 0 52.46 52.49 52.43 52.48 305326 52.3399 up up correct
MUSI.US American Century Multisector Income ETF 20260414 0 43.93 44.01 43.93 44.01 1413 44.01 up up correct
MUST.US Columbia Multi 20260414 0 20.54 20.71 20.47 20.52 103668 20.4637 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260414 0 14.25 14.646 14.25 14.646 5300 14.646 up up correct
MVV.US ProShares Ultra MidCap400 20260414 0 79.88 80.57 79.6901 80.24 12591 80.24 up up correct
MXI.US iShares Global Materials ETF 20260414 0 113.5 113.64 113.15 113.37 3800 113.37 down up incorrect
MYY.US ProShares Short MidCap400 20260414 0 16.28 16.28 16.17 16.18 2500 16.18 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20260414 0 6.66 6.69 6.66 6.69 20200 6.69 up down incorrect
NACP.US Impact Shares Trust I 20260414 0 52.08 52.22 52.04 52.22 2000 52.22 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260414 0 43.65 44.97 43.3038 44.02 1064567 44.02 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260414 0 84.75 84.765 83.84 84.11 47554 84.11 down up incorrect
NERD.US Listed Funds Trust 20260414 0 21.05 21.11 21.03 21.105 2000 21.105 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260414 0 25.95 26.144 25.95 26.144 2200 26.0397 up up correct
NFLT.US Virtus Newfleet Multi 20260414 0 23.07 23.12 23.05 23.105 61862 23.0031 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260414 0 65.06 65.23 64.81 65.17 29500 65.17 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260414 0 141.44 142.2 140.11 141.36 666084 141.36 down down correct
NORW.US Global X MSCI Norway ETF 20260414 0 38.76 38.76 38.13 38.15 218053 38.15 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260414 0 32.58 33.53 32.082 32.839 19500 32.839 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260414 0 35.27 35.59 33.33 33.96 324100 33.96 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260414 0 43.04 43.455 43.008 43.455 1200 43.455 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260414 0 46.54 46.73 46.5399 46.6678 17856 46.6678 up up correct
NTSX.US WisdomTree Trust 20260414 0 54.88 55.53 54.82 55.53 163000 55.53 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260414 0 21.11 21.16 21.11 21.1563 40000 21.0854 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260414 0 22.275 22.33 22.2706 22.33 57278 22.2492 up up correct
NUGO.US Nushares ETF Trust 20260414 0 39.22 39.5062 39.22 39.5062 1697 39.5062 up up correct
NUGT.US Direxion Shares ETF Trust 20260414 0 222.76 229 220 225.04 338700 225.04 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260414 0 21.45 21.51 21.42 21.495 68800 21.3716 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260414 0 23.28 23.3 23.28 23.29 2513 23.2117 up up correct
NYF.US iShares New York Muni Bond ETF 20260414 0 53.56 53.6 53.54 53.583 150175 53.4401 up up correct
OALC.US Unified Series Trust 20260414 0 36.69 36.9582 36.69 36.88 7371 36.88 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260414 0 28.695 28.695 28.695 28.695 76 28.695
OCIO.US ClearShares OCIO ETF 20260414 0 35.79 35.9 35.77 35.77 4019 35.77 down down correct
OEF.US iShares S&P 100 ETF 20260414 0 337.14 341.17 337.14 341.17 470100 341.17 up up correct
OGCP.US Empire State Realty OP L.P 20260414 0 5.1 5.16 5.1 5.16 33300 5.16 up up correct
OIH.US VanEck Vectors ETF Trust 20260414 0 411.4 411.4 400.9 402.8 465300 402.8 down down correct
OILU.US Bank of Montreal 20260414 0 43.405 43.5 41.15 41.79 203600 41.79 down up incorrect
OND.US ProShares Trust 20260414 0 34.8636 34.8636 34.8636 34.8636 194 34.8636
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260414 0 140.335 140.51 140.3275 140.3275 953 140.3275 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260414 0 137.75 138.382 137.75 138.248 3400 138.248 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260414 0 122.99 122.99 122.53 122.78 7800 122.78 down up incorrect
ONLN.US ProShares Online Retail ETF 20260414 0 56.99 58.43 56.99 58.17 14500 58.17 up down incorrect
ONOF.US Global X Funds 20260414 0 36.91 37.485 36.91 37.18 28600 37.18 up down incorrect
OPER.US ETF Series Solutions 20260414 0 100.23 100.262 100.23 100.245 2200 99.9155 up up correct
OUNZ.US VanEck Merk Gold Trust 20260414 0 46.01 46.61 45.98 46.61 847900 46.61 up up correct
OVB.US Overlay Shares Core Bond ETF 20260414 0 20.68 20.75 20.68 20.742 16800 20.6339 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260414 0 31.52 31.55 31.48 31.516 4300 31.2424 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260414 0 53.29 53.75 53.29 53.75 19700 53.2955 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260414 0 39.28 39.53 39.28 39.522 9100 39.522 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260414 0 21.725 21.76 21.69 21.72 16200 21.6275 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260414 0 38.91 38.92 38.866 38.866 4500 38.5291 down down correct
OVT.US Listed Funds Trust 20260414 0 22.05 22.09 22.03 22.065 2000 21.9472 up up correct
OWNS.US Impact Shares Trust I 20260414 0 17.42 17.5 17.42 17.475 9200 17.475 up down incorrect
PAB.US PGIM ETF Trust 20260414 0 42.65 42.67 42.56 42.64 6200 42.4917 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260414 0 53.33 53.545 53.33 53.48 8900 53.48 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260414 0 141.55 144.51 141.33 144.47 106000 144.47 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20260414 0 51.37 51.37 51.273 51.273 600 51.273 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260414 0 19.25 19.52 19.25 19.51 60700 19.51 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260414 0 80.81 81.39 80.81 81.39 5200 81.39 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260414 0 49.45 49.68 49.4087 49.4087 27005 49.4087 down down correct
PBP.US Invesco Exchange 20260414 0 22.46 22.46 22.4 22.46 53502 22.2473
PBW.US Invesco WilderHill Clean Energy ETF 20260414 0 34.05 34.46 33.87 34.38 532800 34.38 up up correct
PCEF.US Invesco Exchange 20260414 0 19.63 19.84 19.63 19.79 83297 19.6614 up up correct
PCY.US Invesco Exchange 20260414 0 21.62 21.75 21.62 21.75 176400 21.6457 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260414 0 46.14 46.2 46.12 46.2 11800 46.2 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260414 0 61.65 62.43 61.65 62.43 8694 62.43 up up correct
PEXL.US Pacer Funds Trust 20260414 0 64.25 64.61 64.23 64.61 1500 64.61 up up correct
PFFA.US ETFis Series Trust I 20260414 0 21.4 21.57 21.325 21.56 1036778 21.3891 up up correct
PFFD.US Global X U.S. Preferred ETF 20260414 0 18.8 18.9475 18.8 18.93 487919 18.8308 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260414 0 8.02 8.1157 8.02 8.1157 1156 8.1157 up up correct
PFFR.US ETFis Series Trust I 20260414 0 17.62 17.8 17.61 17.72 16600 17.5982 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260414 0 22.15 22.26 22.135 22.259 74400 22.1285 up up correct
PFIG.US Invesco Exchange 20260414 0 24.18 24.2 24.135 24.1982 20093 24.1119 up up correct
PFIX.US Simplify Exchange Traded Funds 20260414 0 44.75 45 43.85 43.85 317300 43.7523 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260414 0 19.65 19.65 19.56 19.615 75300 19.5303 down down correct
PFUT.US Putnam Sustainable Future ETF 20260414 0 24.94 24.97 24.86 24.951 3800 24.951 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260414 0 18.12 18.24 18.11 18.24 330983 18.1398 up up correct
PGF.US Invesco Financial Preferred ETF 20260414 0 14.07 14.17 14.07 14.16 133178 14.0922 up up correct
PGHY.US Invesco Exchange 20260414 0 19.8 19.8699 19.755 19.83 28299 19.7177 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260414 0 43.51 44.01 43.51 43.9505 13753 43.9505 up up correct
PGX.US Invesco Preferred ETF 20260414 0 11.11 11.22 11.1 11.21 2328332 11.1507 up up correct
PHB.US Invesco Exchange 20260414 0 18.4 18.475 18.4 18.46 36904 18.3653 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260414 0 38.94 39.34 38.94 39.3247 7007 39.3247 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260414 0 35.21 35.3299 35.05 35.3 79556 35.093 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260414 0 36.24 36.74 36.21 36.73 3581700 36.73 up down incorrect
PICB.US Invesco Exchange 20260414 0 23.74 23.88 23.74 23.82 56432 23.7569 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260414 0 94.54 94.54 94.54 94.54 100 94.54
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260414 0 11.73 12.3343 11.73 12.12 92274 12.12 up down incorrect
PIN.US Invesco India ETF 20260414 0 21.96 22.15 21.83 21.98 23685 21.98 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260414 0 34.86 35.67 34.86 35.61 102200 35.61 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260414 0 105.43 106.58 105.4 106.37 7800 106.37 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260414 0 106.13 106.59 105.69 105.88 8423 105.88 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260414 0 36.08 36.35 36.08 36.3319 11239 36.3319 up up correct
PLTM.US GraniteShares Platinum Trust 20260414 0 19.87 20.27 19.85 20.27 356480 20.27 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260414 0 177.67 178.66 176.88 177.65 273400 177.65 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260414 0 187.45 191.53 187.45 191.46 207600 191.46 up up correct
PQDI.US Principal Exchange 20260414 0 19.49 19.51 19.47 19.495 11400 19.4002 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260414 0 19.01 19.06 18.985 19.045 294674 18.9606 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260414 0 49.63 49.87 49.47 49.84 408400 49.84 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260414 0 113.77 114.27 112.01 114.1 276700 114.1 up down incorrect
PSIL.US PSIL 20260414 0 18.19 18.47 18.05 18.127 20500 18.127 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260414 0 31.42 31.59 31.27 31.59 42206 31.4098 up up correct
PSLV.US Sprott Physical Silver Trust 20260414 0 25.22 25.85 25.16 25.79 7786200 25.79 up up correct
PSP.US Invesco Exchange 20260414 0 59.48 60.95 59.48 60.5 67800 60.5 up up correct
PSQ.US ProShares Trust 20260414 0 29.98 29.99 29.58 29.59 8753700 29.59 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260414 0 97.62 98.62 97.62 98.62 1500 98.62 up up correct
PST.US ProShares UltraShort 7 20260414 0 22.4 22.4 22.23 22.23 6600 22.23 down down correct
PTBD.US Pacer Funds Trust 20260414 0 19.27 19.32 19.27 19.29 47600 19.2005 up up correct
PTEST.US X 20260414 0 24.97 24.97 24.97 24.97 23610 24.97
PTIN.US Pacer Trendpilot International ETF 20260414 0 34.75 34.96 34.75 34.909 12900 34.909 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260414 0 49.62 49.63 49.61 49.62 7142577 49.4539
PUTW.US WisdomTree Trust 20260414 0 32.87 32.88 32.75 32.87 114098 32.87
PVI.US Invesco Exchange 20260414 0 24.845 24.845 24.74 24.74 659 24.702 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260414 0 139.39 140.97 139.17 140.97 104100 140.97 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260414 0 71.12 71.445 70.935 71.34 67532 71.34 up up correct
PWZ.US Invesco Exchange 20260414 0 24.29 24.3 24.25 24.29 246769 24.2126
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260414 0 36.42 36.42 35.44 35.57 28200 35.57 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260414 0 73.8 74.12 73.65 74.12 229900 74.12 up up correct
PXH.US Invesco Exchange 20260414 0 28.28 28.44 28.27 28.38 292400 28.38 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260414 0 42.44 42.5 41.31 41.35 44800 41.35 down down correct
PZA.US Invesco Exchange 20260414 0 23.34 23.365 23.305 23.33 2098525 23.258 down down correct
PZT.US Invesco Exchange 20260414 0 22.45 22.5 22.445 22.5 38729 22.4293 up up correct
QAI.US IQ Hedge Multi 20260414 0 35.1 35.21 35.1 35.21 152762 35.21 up up correct
QARP.US DBX ETF Trust 20260414 0 61.48 61.952 61.48 61.952 3600 61.952 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260414 0 82.79 82.98 82.57 82.98 5900 82.98 up up correct
QDF.US FlexShares Trust 20260414 0 82.81 83.28 82.8 83.28 16300 83.28 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260414 0 36.52 36.52 36.46 36.512 1300 36.512 down down correct
QDPL.US Pacer Funds Trust 20260414 0 42.32 42.72 42.31 42.72 109641 42.6035 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260414 0 98.04 98.24 97.81 97.88 15706 97.88 down down correct
QEMM.US SPDR Index Shares Funds 20260414 0 74.56 74.668 74.485 74.668 1294 74.668 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260414 0 111.79 112.6092 111.765 112.39 83186 112.39 up up correct
QID.US ProShares UltraShort QQQ 20260414 0 19.62 19.63 19.1 19.11 17228100 19.11 down down correct
QINT.US American Century Quality Diversified International ETF 20260414 0 69.65 69.94 69.59 69.8394 18386 69.8394 up up correct
QLD.US ProShares Ultra QQQ 20260414 0 70.23 72.11 70.23 72.1 14742700 72.1 up up correct
QLTA.US iShares Aaa 20260414 0 47.83 47.965 47.82 47.94 182715 47.7518 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260414 0 72.93 73.31 72.83 73.287 6600 73.287 up up correct
QLVD.US FlexShares Developed Markets ex 20260414 0 33.92 33.92 33.78 33.86 1100 33.86 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260414 0 31.645 31.664 31.645 31.664 300 31.664 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260414 0 44.87 44.95 44.87 44.95 500 44.95 up up correct
QQH.US HCM Defender 100 Index ETF 20260414 0 72.38 72.72 72.36 72.72 22900 72.72 up up correct
QQQE.US Direxion NASDAQ 20260414 0 103.12 103.53 102.91 103.51 125200 103.51 up up correct
QRFT.US QRAFT AI 20260414 0 63.57 63.908 63.57 63.908 1319 63.908 up up correct
QTUM.US Defiance Quantum ETF 20260414 0 120.98 122.24 120.34 122.06 467021 122.06 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260414 0 58.407 58.407 58.407 58.407 100 58.407
QUS.US SPDR MSCI USA StrategicFactors ETF 20260414 0 177.61 178.086 177.61 178.0232 12689 178.0232 up up correct
QVML.US Invesco Exchange 20260414 0 40.96 41.021 40.91 41.021 1500 41.021 up up correct
QVMM.US Invesco Exchange 20260414 0 33.655 33.655 33.655 33.655 100 33.655
QVMS.US Invesco Exchange 20260414 0 31.2 31.2 31.0968 31.0968 4006 31.0968 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260414 0 148.99 149.04 148.75 148.766 1600 148.766 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260414 0 41.58 41.65 41.2601 41.65 373679 41.65 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260414 0 43.12 43.23 43.12 43.175 12806 43.175 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260414 0 75.24 75.32 75.24 75.3014 44348 75.045 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260414 0 20.3 20.88 20.3 20.87 8900 20.87 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260414 0 54.8 54.88 54.32 54.77 28100 54.77 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260414 0 37.49 38.13 37.49 38.13 4027 38.13 up up correct
RECS.US Columbia ETF Trust I 20260414 0 40.8 41.14 40.785 41.14 422500 41.14 up up correct
REET.US iShares Global REIT ETF 20260414 0 26.58 26.87 26.53 26.85 2059500 26.85 up up correct
REK.US ProShares Short Real Estate 20260414 0 16.14 16.14 15.98 15.9925 7302 15.9925 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260414 0 8.12 8.31 8.04 8.23 255000 8.23 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260414 0 29.68 29.81 29.67 29.7931 14621 29.7931 up up correct
REW.US ProShares UltraShort Technology 20260414 0 10.2 10.33 10.08 10.08 37400 10.08 down down correct
REZ.US iShares Trust 20260414 0 86.71 88.055 86.71 88.05 40848 88.05 up up correct
RFCI.US ALPS ETF Trust 20260414 0 22.51 22.56 22.51 22.56 498 22.4786 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260414 0 65.395 65.6027 65.395 65.6027 1414 65.5699 up up correct
RFFC.US RiverFront Dynamic US Flex 20260414 0 70.912 70.912 70.912 70.912 100 70.912
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260414 0 58.67 59.03 58.67 58.86 11082 58.86 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260414 0 136.35 136.35 135.14 135.1557 10325 135.1557 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260414 0 60.77 61.102 60.45 60.87 134363 60.87 up up correct
RHRX.US Starboard Investment Trust 20260414 0 20.21 20.32 20.19 20.265 2100 20.265 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260414 0 29.15 29.41 29.07 29.27 93894 29.27 up up correct
RHTX.US Starboard Investment Trust 20260414 0 19.51 19.596 19.5 19.596 4617 19.596 up down incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20260414 0 9.43 9.54 9.43 9.54 79000 9.456 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20260414 0 23.15 23.15 22.94 23.0417 4545 22.9425 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260414 0 32.05 32.15 32.05 32.15 970 32.15 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260414 0 29.35 29.39 29.32 29.375 3800 29.375 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20260414 0 36.15 36.48 36.15 36.2 52900 36.021 up down incorrect
RLY.US SSGA Active Trust 20260414 0 36.66 36.66 36.42 36.55 120000 36.55 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260414 0 32.95 33.24 32.95 33.223 44100 33.223 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260414 0 75.94 76.444 75.8 76.22 101000 76.22 up down incorrect
RODM.US Lattice Strategies Trust 20260414 0 41.15 41.2825 40.9 41.27 62639 41.27 up down incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260414 0 113.45 113.45 110.07 110.91 36500 110.91 down up incorrect
ROM.US ProShares Trust 20260414 0 95.37 96.64 94.4 96.63 44200 96.63 up down incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260414 0 50.965 51.036 50.879 50.879 1500 50.879 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260414 0 61.76 61.78 61.5 61.74 65020 61.74 down down correct
RPAR.US RPAR Risk Parity ETF 20260414 0 22.98 22.98 22.835 22.95 44600 22.95 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260414 0 52.37 52.71 52.08 52.66 572900 52.66 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260414 0 108.36 108.545 107.71 108.21 226335 108.21 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260414 0 199.09 200.03 198.53 199.66 10283900 199.66 up up correct
RSPE.US Invesco Exchange 20260414 0 30.85 30.9 30.85 30.871 3000 30.871 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260414 0 39.98 39.98 39.57 39.84 161069 39.84 down down correct
RVNU.US DBX ETF Trust 20260414 0 24.805 24.9 24.75 24.802 66058 24.7271 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260414 0 53.41 53.6799 53.18 53.48 108314 53.48 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260414 0 136.36 136.8472 135.79 136.6357 15289 136.6357 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260414 0 119.23 119.98 119.04 119.81 310700 119.81 up up correct
RWM.US ProShares Short Russell2000 20260414 0 15.08 15.13 14.95 15 13895100 15 down down correct
RWO.US SPDR Index Shares Funds 20260414 0 48.28 48.81 48.18 48.81 22100 48.81 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260414 0 105.82 107.33 105.56 107.29 467296 107.29 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260414 0 28.44 28.65 28.42 28.58 12800 28.58 up up correct
RXD.US ProShares UltraShort Health Care 20260414 0 9.97 9.97 9.73 9.84 14600 9.84 down down correct
RXI.US iShares Trust 20260414 0 196.33 199.12 196.33 198.7874 6489 198.7874 up up correct
RXL.US ProShares Ultra Health Care 20260414 0 46.26 47.45 46.26 47.06 1700 47.06 up up correct
RYJ.US Invesco Raymond James SB 20260414 0 76.02 76.1 75.89 75.9441 1357 75.9441 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260414 0 61.03 61.86 61.03 61.82 2300 61.82 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260414 0 131.58 132.03 131.58 131.6078 2917 131.6078 up up correct
SAA.US ProShares Trust 20260414 0 30.57 30.85 30.57 30.61 8000 30.61 up up correct
SAEF.US Schwab Strategic Trust 20260414 0 29.4099 29.69 29.4 29.5756 14904 29.5756 up up correct
SBB.US ProShares Short SmallCap600 20260414 0 12.35 12.41 12.35 12.4 3800 12.4 up up correct
SBIO.US ALPS ETF Trust 20260414 0 55.62 56.725 55.62 56.16 65484 56.16 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260414 0 15.29 15.29 14.8 14.88 40444 14.88 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260414 0 49.1912 49.1912 49.1912 49.1912 133 49.1912
SCHA.US Schwab U.S. Small 20260414 0 31.37 31.5 31.21 31.43 1625200 31.43 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260414 0 26.59 26.83 26.58 26.82 8234000 26.82 up down incorrect
SCHC.US Schwab Strategic Trust 20260414 0 49.94 50.26 49.94 50.13 221800 50.13 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260414 0 30.66 30.74 30.51 30.71 18705300 30.71 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260414 0 35.11 35.35 35.11 35.33 1443100 35.33 up up correct
SCHF.US Schwab Strategic Trust 20260414 0 26.47 26.64 26.42 26.61 9441500 26.61 up up correct
SCHG.US Schwab Strategic Trust 20260414 0 31.13 31.55 31.13 31.51 10589700 31.51 up up correct
SCHH.US Schwab U.S. REIT ETF 20260414 0 22.62 22.9 22.56 22.89 5831100 22.89 up up correct
SCHI.US Schwab 5 20260414 0 22.8 22.8699 22.79 22.85 2183818 22.7547 up up correct
SCHJ.US Schwab 1 20260414 0 24.75 24.79 24.75 24.79 211300 24.6978 up up correct
SCHK.US Schwab 1000 ETF 20260414 0 33.17 33.47 33.16 33.46 1221600 33.46 up up correct
SCHM.US Schwab U.S. Mid 20260414 0 33.07 33.16 32.89 33.1 615500 33.1 up up correct
SCHO.US Schwab Short 20260414 0 24.24 24.26 24.24 24.25 4289108 24.1749 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260414 0 26.8 26.86 26.78 26.86 4316183 26.7642 up down incorrect
SCHQ.US Schwab Long 20260414 0 31.44 31.64 31.43 31.64 370072 31.5211 up down incorrect
SCHR.US Schwab Strategic Trust 20260414 0 24.9 24.97 24.89 24.97 3716976 24.89 up down incorrect
SCHV.US Schwab Strategic Trust 20260414 0 31.69 31.85 31.57 31.81 3821200 31.81 up down incorrect
SCHX.US Schwab U.S. Large 20260414 0 27.12 27.37 27.11 27.37 10432400 27.37 up down incorrect
SCHY.US Schwab Strategic Trust 20260414 0 32.85 32.89 32.78 32.87 448600 32.87 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260414 0 23.28 23.34 23.2504 23.33 2541058 23.2508 up down incorrect
SCJ.US iShares MSCI Japan Small 20260414 0 102.44 103.31 102.44 103.23 35400 103.23 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260414 0 7.66 7.94 7.64 7.9 44352100 7.9 up up correct
SCRD.US SCRD 20260414 0 41.72 41.72 41.68 41.68 409 41.4948 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260414 0 27.46 27.61 27.29 27.4 79030 27.4 down down correct
SDD.US ProShares UltraShort SmallCap600 20260414 0 10.23 10.29 10.15 10.17 2900 10.17 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260414 0 34.08 34.149 34.02 34.091 10100 34.091 up up correct
SDIV.US Global X SuperDividend ETF 20260414 0 26.12 26.17 26.05 26.16 553800 26.16 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260414 0 65.19 65.32 64.79 65.27 26100 65.27 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260414 0 31.11 31.22 30.43 30.52 4385000 30.52 down down correct
SDP.US ProShares UltraShort Utilities 20260414 0 10.57 10.63 10.42 10.42 6200 10.42 down down correct
SDS.US ProShares UltraShort S&P500 20260414 0 67.35 67.36 66 66.04 4906500 66.04 down down correct
SDY.US SPDR S&P Dividend ETF 20260414 0 147.14 147.69 146.42 147.45 193400 147.45 up up correct
SEF.US ProShares Short Financials 20260414 0 32.6 32.635 32.4301 32.52 58310 32.52 down down correct
SEIX.US Virtus ETF Trust II 20260414 0 23.13 23.17 23.11 23.16 122300 23.0253 up up correct
SENT.US AdvisorShares Trust 20260414 0 0.705 0.705 0.7 0.7 1657900 0.7 down down correct
SFY.US Tidal ETF Trust 20260414 0 133.79 135.43 133.79 135.43 17459 135.43 up up correct
SFYF.US SoFi Social 50 ETF 20260414 0 54.39 55.14 54.39 55.1235 3534 55.1235 up up correct
SGDJ.US Sprott Funds Trust 20260414 0 94.37 97.02 94.37 96.79 77200 96.79 up up correct
SGDM.US Sprott Gold Miners ETF 20260414 0 83.02 84 82.5 82.75 76500 82.75 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260414 0 45.55 46.17 45.53 46.16 3499600 46.16 up up correct
SGOV.US iShares Trust 20260414 0 100.51 100.52 100.51 100.51 29929400 100.51
SH.US ProShares Short S&P500 20260414 0 35.91 35.91 35.55 35.57 8084600 35.57 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260414 0 135.18 136.196 135.18 136.196 3254 136.196 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260414 0 47.94 47.9851 47.94 47.95 162376 47.8431 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260414 0 47.807 47.807 47.807 47.807 100 47.807
SHYG.US iShares Trust 20260414 0 42.54 42.65 42.54 42.64 1409294 42.3942 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260414 0 44.63 44.77 44.63 44.74 37149 44.4892 up up correct
SIFI.US Harbor Scientific Alpha Income 20260414 0 43.77 43.77 43.77 43.77 31 43.5973
SIHY.US Harbor ETF Trust 20260414 0 45.41 45.5 45.26 45.46 8900 45.246 up up correct
SIJ.US ProShares UltraShort Industrials 20260414 0 8.93 9.05 8.91 8.97 13815 8.97 up up correct
SIL.US Global X Silver Miners ETF 20260414 0 98.78 100.43 98.17 99.79 1333400 99.79 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260414 0 32.42 32.88 32.19 32.67 3792883 32.67 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260414 0 44.7 45.3169 44.7 45.3169 5809 45.3169 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260414 0 73.86 75.68 73.86 75.65 2784200 75.65 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260414 0 53.33 53.75 53.265 53.687 16500 53.5579 up up correct
SIXH.US 6 Meridian Hedged Equity 20260414 0 42.28 42.4 42.27 42.29 11200 42.1967 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260414 0 38.59 38.59 38.46 38.534 5100 38.487 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260414 0 54.33 54.35 54.19 54.19 5500 54.1455 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260414 0 166.39 167.09 166.39 167.07 8800 167.07 up up correct
SJB.US ProShares Trust 20260414 0 15.31 15.31 15.25 15.27 289700 15.27 down down correct
SJNK.US SPDR Series Trust 20260414 0 25.14 25.19 25.1215 25.17 2700225 25.0268 up up correct
SKF.US ProShares UltraShort Financials 20260414 0 28.23 28.4 27.89 28.02 30900 28.02 down down correct
SLV.US iShares Silver Trust 20260414 0 70.33 72.07 70.27 72.04 33053300 72.04 up up correct
SLX.US VanEck Vectors Steel ETF 20260414 0 100.07 100.24 99.6801 100.1 36629 100.1 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260414 0 103.91 104.63 103.69 104.31 141700 104.31 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260414 0 99.47 99.81 98.89 99.49 150753 99.49 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260414 0 9.58 9.58 9.47 9.5236 8120 9.5236 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260414 0 3.71 3.85 3.71 3.85 52100 3.85 up up correct
SMLF.US iShares MSCI USA Small 20260414 0 80.18 80.62 79.985 80.49 114225 80.49 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260414 0 19.95 19.95 19.87 19.915 1400 19.915 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260414 0 144.08 144.675 144.08 144.6317 1059 144.6317 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260414 0 50.48 50.496 50.47 50.49 236000 50.37 up up correct
SMN.US ProShares Trust 20260414 0 9.82 9.8378 9.7615 9.8378 4556 9.8378 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260414 0 147.84 148.66 147.84 148.66 1200 148.66 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260414 0 62.91 63.5 62.84 63.5 212839 63.5 up up correct
SOXL.US Direxion Shares ETF Trust 20260414 0 83.27 85.57 80.71 85.31 61657000 85.31 up up correct
SOXS.US Direxion Shares ETF Trust 20260414 0 21.6 22.34 21 21.05 81060643 20.94 down down correct
SOYB.US Teucrium Soybean 20260414 0 24.34 24.392 24.19 24.22 51194 24.22 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260414 0 25.66 25.73 25.66 25.72 3511644 25.633 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260414 0 29.18 29.26 29.17 29.24 451000 29.1165 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260414 0 38.11 38.58 38.11 38.524 3300 38.524 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260414 0 9.42 9.42 9.32 9.33 37991400 9.33 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260414 0 37.13 37.19 36.875 37.1149 6526 37.0164 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260414 0 48.8 49.08 48.74 49.04 3723300 49.04 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260414 0 50.12 50.41 50.07 50.38 1209400 50.38 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260414 0 54.95 55.04 54.88 55 38500 55 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260414 0 9.05 9.23 9.05 9.2199 56656 9.171 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260414 0 80.53 81.03 80.5 81 75100 81 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260414 0 114.13 114.97 113.91 114.64 60303 114.64 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260414 0 126.2 127.26 125.8 127.07 351589 127.07 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260414 0 49.3 49.55 49 49.46 534390 49.2544 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260414 0 79.38 79.69 79.15 79.61 1159300 79.61 up up correct
SPHY.US SPDR Series Trust 20260414 0 23.52 23.58 23.51 23.57 7301300 23.4333 up up correct
SPIB.US SPDR Series Trust 20260414 0 33.64 33.7 33.62 33.69 8935539 33.5654 up up correct
SPIP.US SPDR Series Trust 20260414 0 26.14 26.19 26.11 26.18 229500 26.0307 up up correct
SPLB.US SPDR Series Trust 20260414 0 22.47 22.57 22.455 22.53 3424986 22.4271 up up correct
SPLV.US Invesco Exchange 20260414 0 73.99 74.37 73.64 74.26 2630956 74.1241 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260414 0 22.45 22.51 22.44 22.51 607000 22.4394 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260414 0 62.63 62.895 62.32 62.76 1153121 62.76 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260414 0 125.16 126.6793 124.24 126.65 1907654 126.65 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260414 0 16.36 16.7 16.33 16.65 389000 16.65 up down incorrect
SPRE.US Tidal ETF Trust 20260414 0 20.7 20.835 20.68 20.79 61900 20.7242 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260414 0 30.07 30.1 30.07 30.09 1771890 29.9829 up down incorrect
SPSK.US Tidal ETF Trust 20260414 0 18.09 18.13 18.055 18.13 499000 18.0779 up down incorrect
SPSM.US SPDR Series Trust 20260414 0 51.38 51.68 51.17 51.52 1067700 51.52 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260414 0 28.64 28.72 28.6342 28.7199 1396588 28.6291 up down incorrect
SPTL.US SPDR Series Trust 20260414 0 26.31 26.47 26.2999 26.46 6230940 26.3683 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260414 0 83.69 84.425 83.65 84.4 508108 84.4 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260414 0 29.14 29.16 29.13 29.15 2761105 29.0581 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260414 0 46.98 47.219 46.98 47.219 500 46.749 up up correct
SPUS.US Tidal ETF Trust 20260414 0 51.12 51.63 51.05 51.63 368300 51.6048 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260414 0 184.58 188.12 184.32 188.12 37995 188.12 up up correct
SPVM.US Invesco Exchange 20260414 0 70.48 70.6898 70.16 70.5399 17233 70.5399 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260414 0 62.435 62.69 62.435 62.6826 3422 62.6826 up up correct
SPXE.US ProShares S&P 500 ex 20260414 0 74.03 74.68 74.03 74.5968 1065 74.5968 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260414 0 217.39 223.89 217.39 223.67 2760300 223.67 up down incorrect
SPXN.US ProShares S&P 500 ex 20260414 0 75.61 75.891 75.595 75.891 1300 75.891 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260414 0 34.205 34.205 33.18 33.22 11684560 33.22 down up incorrect
SPXT.US ProShares S&P 500 ex 20260414 0 105.47 106.6 105.47 106.3932 10583 106.3932 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20260414 0 47.96 47.96 46.52 46.56 7730800 46.56 down up incorrect
SPXV.US ProShares S&P 500 ex 20260414 0 75.68 76.3 75.59 76.2096 1463 76.2096 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20260414 0 687.69 694.58 687.66 694.46 63480500 694.46 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260414 0 42.062 42.136 42.026 42.098 2400 42.098 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260414 0 45.65 45.94 45.4 45.83 842500 45.83 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260414 0 106.44 107.95 106.38 107.95 4030800 107.95 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260414 0 58.08 58.35 57.96 58.28 2394800 58.28 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260414 0 56.25 56.85 56.25 56.82 41994 56.82 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260414 0 40.17 40.3358 40.1509 40.27 5700623 40.0485 up up correct
SRS.US ProShares Trust 20260414 0 42.96 43.06 42.23 42.23 5900 42.23 down down correct
SRTY.US ProShares Trust 20260414 0 31.68 31.97 30.85 31.12 1524600 31.12 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260414 0 34.06 34.205 33.89 34.15 122631 34.15 up up correct
SSG.US ProShares UltraShort Semiconductors 20260414 0 22.09 22.36 21.25 21.25 455198 21.25 down down correct
SSO.US ProShares Ultra S&P500 20260414 0 57.87 59.02 57.85 58.99 15381500 58.99 up up correct
SSPY.US Syntax ETF Trust 20260414 0 91.5 91.5155 91.49 91.5155 13475 91.5155 up up correct
STIP.US iShares 0 20260414 0 103.6 103.675 103.575 103.65 1181230 103.0866 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260414 0 35.88 35.971 35.87 35.971 2800 35.971 up up correct
STPZ.US PIMCO 1 20260414 0 54.29 54.31 54.26 54.31 34087 53.8918 up up correct
SUB.US iShares Short 20260414 0 106.55 106.625 106.5301 106.58 392152 106.349 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260414 0 139.3 140.13 139.29 140.13 40000 140.13 up up correct
SVOL.US Simplify Volatility Premium ETF 20260414 0 15.95 16.05 15.91 16.02 670000 15.7403 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260414 0 31.98 32.3549 31.98 32.3549 14444 32.3549 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260414 0 31 31.0381 31 31.0381 153 31.0381 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260414 0 11.76 11.81 11.56 11.58 2900 11.58 down down correct
SZNE.US Pacer Funds Trust 20260414 0 37.6148 37.6148 37.6148 37.6148 12 37.6148
TAAG.US Trend Aggregation Growth ETF 20260414 0 0.004 0.0042 0.004 0.0042 20000 0.0042 up up correct
TAGG.US TagLikeMe Corp 20260414 0 42.85 42.95 42.83 42.93 43303 42.7706 up up correct
TAGS.US Teucrium Commodity Trust 20260414 0 23.99 24.08 23.9 24.04 21604 24.04 up up correct
TAN.US Invesco Exchange 20260414 0 54.9 55.51 54.67 55.23 758761 55.23 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260414 0 50.41 50.45 50.3 50.44 33477 50.44 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20260414 0 24.23 24.23 24.06 24.09 52900 24.09 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260414 0 34.92 34.95 34.48 34.5 315800 34.5 down up incorrect
TBUX.US T. Rowe Price Exchange 20260414 0 49.84 49.85 49.82 49.82 219400 49.6429 down up incorrect
TBX.US ProShares Trust 20260414 0 28.05 28.05 27.91 27.91 3500 27.91 down up incorrect
TCHP.US T. Rowe Price Exchange 20260414 0 47.59 48.35 47.59 48.31 200400 48.31 up down incorrect
TDSA.US Exchange Listed Funds Trust 20260414 0 0.436 0.4445 0.4355 0.439 2504511 0.439 up down incorrect
TDSB.US Exchange Listed Funds Trust 20260414 0 24.7 24.79 24.7 24.79 9500 24.79 up down incorrect
TDSC.US Exchange Listed Funds Trust 20260414 0 26.49 26.64 26.49 26.627 9500 26.627 up up correct
TDTF.US FlexShares iBoxx 5 20260414 0 24.24 24.28 24.23 24.28 114031 24.1381 up up correct
TDTT.US FlexShares Trust 20260414 0 24.32 24.34 24.3098 24.34 200664 24.2025 up up correct
TDVG.US T. Rowe Price Exchange 20260414 0 46.37 46.511 46.275 46.47 56900 46.47 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260414 0 59 59.5697 59 59.55 11862 59.55 up up correct
TECL.US Direxion Shares ETF Trust 20260414 0 115.63 118 113.79 117.94 1384200 117.94 up up correct
TECS.US Direxion Shares ETF Trust 20260414 0 15.25 15.44 14.87 14.88 1966600 14.88 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260414 0 46.66 46.84 46.66 46.76 10400 46.76 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260414 0 45.65 45.65 45.5876 45.61 394319 45.4753 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260414 0 50.54 50.55 50.54 50.55 2672300 50.3962 up down incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260414 0 43.69 44.35 43.69 44.3129 1600 44.3129 up down incorrect
THD.US iShares MSCI Thailand ETF 20260414 0 72.69 73.14 72.66 73.13 20200 73.13 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260414 0 64.44 65.735 64.44 65.597 13100 65.597 up down incorrect
TINT.US ProShares Trust 20260414 0 38.924 38.924 38.924 38.924 300 38.924
TINY.US ProShares Trust 20260414 0 71.485 73.15 71.19 71.565 1300 71.565 up up correct
TIP.US iShares TIPS Bond ETF 20260414 0 111.26 111.54 111.25 111.53 2181600 110.9693 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260414 0 19.25 19.27 19.2401 19.265 340572 19.1596 up up correct
TIPZ.US PIMCO ETF Trust 20260414 0 53.405 53.54 53.405 53.54 20075 53.03 up up correct
TLH.US iShares Trust 20260414 0 100.85 101.42 100.8 101.39 615513 101.0251 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260414 0 99.68 100.01 99.68 99.8376 7618 99.8376 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260414 0 72.27 72.74 72.27 72.73 4800 72.73 up up correct
TMF.US Direxion Shares ETF Trust 20260414 0 36.33 37 36.26 36.96 2277300 36.96 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260414 0 37.1 37.17 36.4 36.43 473700 36.43 down down correct
TNA.US Direxion Shares ETF Trust 20260414 0 54.82 56.2 54.3 55.77 7951600 55.77 up up correct
TOK.US iShares MSCI Kokusai ETF 20260414 0 141.45 142.285 141.4101 142.285 2217 142.285 up up correct
TOLZ.US ProShares Trust 20260414 0 60.35 60.6018 60.28 60.6018 24050 60.6018 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260414 0 39.82 39.915 39.81 39.89 323464 39.7227 up up correct
TOTR.US T. Rowe Price Exchange 20260414 0 40.49 40.55 40.49 40.548 5400 40.3794 up up correct
TPAY.US Managed Portfolio Series 20260414 0 50.08 50.63 50.08 50.63 1900 50.63 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260414 0 41.73 41.73 41.575 41.71 14500 41.71 down down correct
TPIF.US Timothy Plan International ETF 20260414 0 37.84 37.97 37.827 37.91 24300 37.91 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260414 0 32.78 33.44 32.29 33.38 28786 33.38 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260414 0 44.86 44.98 44.78 44.853 15800 44.853 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260414 0 41.28 41.32 40.82 41.185 343089 41.185 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260414 0 34.36 34.83 34.36 34.541 15100 34.541 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260414 0 43.49 43.9 43.49 43.86 127400 43.86 up up correct
TTT.US ProShares Trust 20260414 0 66.57 66.6501 65.47 65.4902 3724 65.4902 down down correct
TWM.US ProShares UltraShort Russell2000 20260414 0 26.69 26.86 26.23 26.39 576100 26.39 down down correct
TYD.US Direxion Daily 7 20260414 0 24.68 24.95 24.68 24.94 4000 24.94 up up correct
TYO.US Direxion Daily 7 20260414 0 13.51 13.56 13.4 13.4 107753 13.4 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260414 0 5.6 5.66 5.45 5.51 96451900 5.51 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260414 0 24.51 25.05 24.51 25.01 22700 25.01 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260414 0 43.55 43.88 43.34 43.34 10776 43.34 down down correct
UBT.US ProShares Trust 20260414 0 16.411 16.6262 16.41 16.6262 26246 16.6262 up up correct
UCC.US ProShares Trust 20260414 0 47.54 48.505 47.53 48.26 3904 48.26 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260414 0 33.9 33.9 33.42 33.508 1000 33.508 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260414 0 42.12 42.19 40.47 40.63 6682400 40.63 down down correct
UCON.US First Trust Exchange 20260414 0 25.01 25.07 25 25.07 363963 24.9801 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260414 0 18.36 18.38 18.35 18.36 48600 18.36
UDOW.US ProShares Trust 20260414 0 56.32 57.57 56.14 57.43 2990000 57.43 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260414 0 60.63 60.869 60.52 60.869 6800 60.869 up up correct
UGA.US United States Gasoline Fund LP 20260414 0 99.76 99.76 97.65 98.35 165700 98.35 down down correct
UGE.US ProShares Ultra Consumer Goods 20260414 0 18.02 18.2 17.8903 18.1165 42875 18.1165 up up correct
UGL.US ProShares Trust II 20260414 0 63.81 65.52 63.75 65.49 2331100 65.49 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260414 0 47.04 47.1886 47.04 47.175 119316 47.175 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260414 0 71.825 72.212 71.825 72.212 1600 72.212 up up correct
UJB.US ProShares Ultra High Yield 20260414 0 78.89 79.06 78.89 78.91 2500 78.91 up up correct
ULE.US ProShares Trust II 20260414 0 13.2 13.23 13.19 13.21 4700 13.21 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260414 0 40.433 40.46 40.4 40.43 1230668 40.297 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260414 0 99.581 99.581 99.581 99.581 200 99.581
UMDD.US ProShares UltraPro MidCap400 20260414 0 30.96 31.11 30.73 30.9336 6472 30.9336 down down correct
UMI.US USCF Midstream Energy Income Fund 20260414 0 56.61 56.61 55.95 56.32 107600 56.2892 down down correct
UNG.US United States Natural Gas Fund LP 20260414 0 10.73 10.75 10.4 10.56 8284300 10.56 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260414 0 6.52 6.52 6.4 6.43 78648 6.43 down down correct
UPRO.US ProShares UltraPro S&P500 20260414 0 114.03 117.44 114.02 117.34 3235000 117.34 up up correct
UPV.US ProShares Ultra FTSE Europe 20260414 0 98.63 98.63 97.96 98.32 2100 98.32 down down correct
UPW.US ProShares Ultra Utilities 20260414 0 25.38 25.455 24.845 25.36 12850 25.36 down down correct
URA.US Global X Funds 20260414 0 53.03 53.27 52.29 52.84 3001500 52.84 down down correct
URE.US ProShares Ultra Real Estate 20260414 0 66.5 67.385 66.5 67.3091 4097 67.3091 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260414 0 67 67.49 66.053 66.43 970500 66.43 down down correct
URTH.US iShares MSCI World ETF 20260414 0 190.76 192.205 190.74 192 1053622 192 up up correct
URTY.US ProShares Trust 20260414 0 63.99 65.55 63.39 65.08 861100 65.08 up up correct
USAI.US Pacer American Energy Independence ETF 20260414 0 44.99 44.99 44.34 44.66 13731 44.5003 down down correct
USCI.US United States Commodity Index Funds Trust 20260414 0 96.15 96.32 95.62 95.93 16500 95.93 down down correct
USD.US ProShares Ultra Semiconductors 20260414 0 64.25 66.57 63.45 66.57 859997 66.57 up up correct
USDU.US WisdomTree Trust 20260414 0 25.85 25.86 25.8 25.83 1057400 25.83 down down correct
USFR.US WisdomTree Trust 20260414 0 50.4 50.41 50.4 50.4 11861690 50.2435
USL.US United States 12 Month Oil Fund LP 20260414 0 49.91 50.34 49.03 49.28 54300 49.28 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260414 0 40.98 41.022 40.91 41.022 400 41.022 up up correct
USO.US United States Oil Fund LP 20260414 0 127.1 127.23 122.91 123.85 14735600 123.85 down down correct
USRT.US iShares Core U.S. REIT ETF 20260414 0 62.27 63.05 62.08 63.03 351500 63.03 up up correct
USSG.US DBX ETF Trust 20260414 0 63.01 63.702 62.99 63.68 9000 63.68 up up correct
UST.US ProShares Ultra 7 20260414 0 43.19 43.5013 43.1823 43.5013 4330 43.5013 up up correct
USTB.US VictoryShares USAA Core Short 20260414 0 50.53 50.6 50.53 50.6 163767 50.6 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260414 0 99.64 100.26 99.385 99.997 36500 99.997 up up correct
UTES.US ETFis Series Trust I 20260414 0 82.35 83.12 81.76 82.98 201151 82.98 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260414 0 50.19 50.7 48.76 50.54 53674 50.54 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260414 0 27.3 27.33 27.27 27.32 4075700 27.32 up up correct
UWM.US ProShares Ultra Russell2000 20260414 0 54.03 54.91 53.69 54.64 175500 54.64 up up correct
UXI.US ProShares Ultra Industrials 20260414 0 56.33 56.9 56.06 56.57 8834 56.57 up up correct
UYG.US ProShares Ultra Financials 20260414 0 79.81 80.75 79.56 80.33 23400 80.33 up up correct
UYM.US ProShares Ultra Basic Materials 20260414 0 31.68 31.82 31.38 31.53 22902 31.53 down down correct
VALQ.US American Century ETF Trust 20260414 0 65.43 65.6497 65.36 65.6497 4670 65.6497 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260414 0 237.52 237.52 235.77 236.585 61414 236.585 down down correct
VB.US Vanguard Small 20260414 0 277.5 278.87 276.42 278.24 451300 278.24 up up correct
VBK.US Vanguard Small 20260414 0 325.81 327.54 324.66 326.76 155600 326.76 up up correct
VBND.US ETF Series Solutions 20260414 0 43.71 44.01 43.71 44.01 38439 43.8416 up up correct
VBR.US Vanguard Small 20260414 0 227.37 228.53 226.3 227.92 251000 227.92 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260414 0 12.74 13.1999 12.74 13.0178 13703 13.0178 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260414 0 30.11 30.4618 30.11 30.4618 430 30.4618 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260414 0 379.67 386.91 379.62 385.37 73500 385.37 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260414 0 223.18 224.69 222.25 223.95 192800 223.95 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260414 0 160.59 160.7 157.52 158.69 1045300 158.69 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260414 0 68.58 68.97 68.48 68.89 8838100 68.89 up up correct
VEGA.US AdvisorShares Trust 20260414 0 50.41 50.47 50.35 50.4354 6509 50.4354 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260414 0 46.42 46.42 45.8117 46.08 42798 46.08 down down correct
VEGN.US US Vegan Climate ETF 20260414 0 61.44 62.079 61.44 62.079 1700 62.079 up down incorrect
VEU.US Vanguard FTSE All 20260414 0 80.23 80.77 80.16 80.68 2768000 80.68 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260414 0 126.51 127.45 126.35 127.15 2095500 127.15 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260414 0 88.02 88.53 88.02 88.37 2152300 88.37 up down incorrect
VGT.US Vanguard World Fund 20260414 0 765 770.09 762 770.04 5971400 96.255 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260414 0 275.37 279.23 275.08 277.9 130100 277.9 up up correct
VIDI.US ETF Series Solutions 20260414 0 38.25 38.32 38.14 38.27 16500 38.27 up up correct
VIG.US Vanguard Specialized Funds 20260414 0 223.18 224.09 222.79 223.87 849700 223.87 up up correct
VIOG.US Vanguard S&P Small 20260414 0 133.75 134.62 133.69 134.31 23100 134.31 up up correct
VIOO.US Vanguard Admiral Funds 20260414 0 122.04 122.76 121.725 122.36 71463 122.36 up up correct
VIOV.US Vanguard S&P Small 20260414 0 106.98 107.33 106.42 106.98 26409 106.98
VIS.US Vanguard Industrials Index Fund ETF Shares 20260414 0 336.27 338.12 334.4 336.73 114800 336.73 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260414 0 224.94 226.1482 224.76 226.0252 11192 226.0252 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260414 0 48.96 49.01 48.96 49 526321 48.8127 up down incorrect
VNQ.US Vanguard Specialized Funds 20260414 0 93.2 94.32 93.04 94.22 1921100 94.22 up down incorrect
VNSE.US Natixis ETF Trust II 20260414 0 38.922 38.922 38.922 38.922 100 38.922
VO.US Vanguard Mid 20260414 0 300.94 302.3399 299.875 301.91 1880316 75.4775 up down incorrect
VOE.US Vanguard Mid 20260414 0 190.24 190.9 189.15 190.6 324700 190.6 up up correct
VOO.US Vanguard S&P 500 ETF 20260414 0 632.23 638.52 632.22 638.35 5042900 638.35 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260414 0 443.3109 449.7009 442.9409 449.7009 1754055 74.9501 up up correct
VOOV.US Vanguard Admiral Funds 20260414 0 209.39 210.3 209 210.01 76600 210.01 up up correct
VOT.US Vanguard Mid 20260414 0 275.29 277.04 274.48 276.74 177200 276.74 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260414 0 191.15 194.43 190.7 194.23 211300 194.23 up up correct
VPC.US ETFis Series Trust I 20260414 0 15.55 15.79 15.55 15.79 15800 15.79 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260414 0 104.73 106.02 104.65 105.94 254300 105.94 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260414 0 200.47 201.25 198.49 200.91 298800 200.91 up up correct
VRAI.US Virtus Real Asset Income ETF 20260414 0 27.5 27.5 27.357 27.357 4400 27.357 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260414 0 24.33 24.38 24.315 24.34 333614 24.249 up up correct
VSLU.US ETF Opportunities Trust 20260414 0 43.9 44.36 43.9 44.32 38500 44.32 up up correct
VSS.US Vanguard FTSE All 20260414 0 156.03 156.87 156.03 156.68 599500 156.68 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260414 0 146.94 148.18 146.94 148.09 3059500 148.09 up up correct
VTEB.US Vanguard Tax 20260414 0 50.33 50.35 50.29 50.34 5879004 50.1976 up up correct
VTI.US Vanguard Index Funds 20260414 0 339.8 342.7799 339.6 342.65 3380536 342.65 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260414 0 202.12 203.19 201.3 202.96 2026700 202.96 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260414 0 470.6301 476.9 470.6301 476.72 7872968 79.4535 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260414 0 65.97 66.548 65.97 66.548 10300 66.548 up up correct
VV.US Vanguard Large 20260414 0 316.28 319.22 316.16 319.22 253700 319.22 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260414 0 57.65 58.03 57.59 57.98 4706300 57.98 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260414 0 219.43 220.62 218.75 220.1 215700 220.1 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260414 0 152.81 153.35 152.24 153.12 965800 153.12 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260414 0 41.97 44.17 41.97 43.71 65200 43.71 up down incorrect
WBIF.US Absolute Shares Trust 20260414 0 32.343 32.343 32.343 32.343 100 32.343
WBIG.US WBI BullBear Yield 3000 ETF 20260414 0 24 24 23.9894 23.9894 338 23.9847 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260414 0 35.218 35.218 35.218 35.218 100 35.218
WBIY.US WBI Power Factor High Dividend ETF 20260414 0 33.47 33.545 33.47 33.544 1300 33.544 up down incorrect
WDIV.US SPDR Index Shares Funds 20260414 0 79.55 79.86 79.5414 79.7483 8642 79.7483 up up correct
WEAT.US Teucrium Wheat 20260414 0 22.25 22.62 22.23 22.61 517400 22.61 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260414 0 20.51 21.4 20.426 21.09 463200 21.09 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260414 0 23.46 23.52 22.52 22.84 61600 22.84 down down correct
WIP.US SPDR FTSE International Government Inflation 20260414 0 40.39 40.8057 40.39 40.78 47397 40.4702 up up correct
WLTH.US WLTH 20260414 0 10.49 10.835 10.47 10.58 1340900 10.58 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260414 0 40.97 40.97 40.97 40.97 400 40.97
WTMF.US WisdomTree Managed Futures Strategy Fund 20260414 0 40.25 40.4 40.13 40.4 20400 40.4 up down incorrect
WWJD.US Inspire International ESG ETF 20260414 0 39.6 39.86 39.14 39.79 53647 39.79 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260414 0 276.21 277.94 274.86 276.48 253900 276.48 up down incorrect
XBI.US SPDR S&P Biotech ETF 20260414 0 133.2 136.4 133.03 135.72 11046900 135.72 up down incorrect
XCEM.US Columbia EM Core ex 20260414 0 45.01 45.5 45 45.48 135400 45.48 up up correct
XCLR.US Global X S&P 500® Collar 95 20260414 0 26.57 26.587 26.54 26.587 500 26.587 up up correct
XDIV.US Metaurus Equity Component Trust 20260414 0 28.02 28.28 28.02 28.2476 36841 28.2476 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260414 0 119.24 119.24 115.65 116.12 284700 116.12 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260414 0 105.5 106.59 105.01 105.78 1297000 105.78 up up correct
XHE.US SPDR Series Trust 20260414 0 82.14 83.63 82.14 83.29 99126 83.29 up up correct
XHS.US SPDR Series Trust 20260414 0 105.58 105.58 105.11 105.12 2500 105.12 down down correct
XITK.US SPDR Series Trust 20260414 0 157.05 157.2332 157.05 157.2332 445 157.2332 up up correct
XLB.US Materials Select Sector SPDR Fund 20260414 0 52.26 52.26 51.65 52.01 8273900 52.01 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260414 0 115.01 116.835 114.84 116.56 5396400 116.56 up up correct
XLE.US The Select Sector SPDR Trust 20260414 0 56.5 56.5 55.405 55.95 58830078 55.95 down down correct
XLF.US Financial Select Sector SPDR Fund 20260414 0 51.51 51.91 51.44 51.78 36498400 51.78 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260414 0 57.65 58.41 57.64 58.4 1329900 58.4 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260414 0 173.13 174.04 172.03 173.35 5490700 173.35 up up correct
XLK.US Technology Select Sector SPDR Fund 20260414 0 146.9 147.94 146.08 147.94 10183300 147.94 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260414 0 81.06 81.75 80.71 81.47 11577400 81.47 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260414 0 42.97 43.475 42.855 43.43 4873600 43.43 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260414 0 60.68 61.19 60.68 61.19 35900 61.19 up up correct
XLU.US The Select Sector SPDR Trust 20260414 0 46.4 46.56 45.9 46.47 25118600 46.47 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260414 0 147.38 149.6 147.24 148.83 7722300 148.83 up up correct
XLY.US The Select Sector SPDR Trust 20260414 0 114.65 116.825 114.575 116.44 8128618 116.44 up up correct
XME.US SPDR Series Trust 20260414 0 116.3 116.85 114.49 115.26 3500500 115.26 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260414 0 107.53 108.09 107.16 107.7 232600 107.7 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260414 0 64.98 65.58 64.81 65.3 22985 65.3 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260414 0 158.15 158.51 156.61 158.05 385200 158.05 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260414 0 67.51 67.7 66.99 67.39 10900 67.39 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260414 0 285.96 288.16 284.96 288.13 33900 288.13 up down incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260414 0 166.95 167.3 162.48 163.42 5553700 163.42 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260414 0 55.36 55.825 55.36 55.5573 3247 55.5573 up up correct
XPH.US SPDR Series Trust 20260414 0 56.74 57.66 56.74 57.27 48500 57.27 up up correct
XPND.US First Trust Exchange 20260414 0 35.53 35.81 35.53 35.78 13579 35.78 up up correct
XPP.US ProShares Ultra FTSE China 50 20260414 0 23.07 23.55 23.07 23.2001 2693 23.2001 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260414 0 17.15 17.19 17.13 17.174 6900 16.9883 up up correct
XRT.US SPDR S&P Retail ETF 20260414 0 83.2 83.89 82.91 83.63 3493800 83.63 up up correct
XSD.US SPDR Series Trust 20260414 0 387.03 389.36 383.21 389.06 63600 389.06 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260414 0 49.18 49.52 49.12 49.46 3800 49.46 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260414 0 83.03 83.52 82.6 83.26 176106 83.26 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260414 0 43.47 44.01 43.47 43.95 51874 43.95 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260414 0 63.79 64.09 63.44 63.77 28800 63.77 down down correct
XSW.US SPDR S&P Software & Services ETF 20260414 0 143.57 146.27 142.29 143.12 161000 143.12 down down correct
XTL.US SPDR Series Trust 20260414 0 211.62 211.84 207.3 209.12 208900 209.12 down down correct
XTN.US SPDR S&P Transportation ETF 20260414 0 104.76 107.05 103.68 106.95 27200 106.95 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260414 0 23.33 23.4058 23.33 23.4058 726 23.4058 up up correct
XYLD.US Global X Funds 20260414 0 39.98 40 39.94 39.97 626000 39.6207 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260414 0 27.39 27.55 27.35 27.488 14800 27.3704 up up correct
YANG.US Direxion Shares ETF Trust 20260414 0 27.73 27.73 26.81 26.84 794600 26.84 down down correct
YCL.US ProShares Ultra Yen 20260414 0 18.32 18.35 18.29 18.3 19548 18.3 down down correct
YCS.US ProShares UltraShort Yen 20260414 0 53.21 53.29 53.1 53.22 46000 53.22 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260414 0 34.37 35.45 34.37 35.4 2019000 35.4 up up correct
YLD.US Principal Exchange 20260414 0 18.95 19.06 18.95 19.06 130617 18.9463 up up correct
YOLO.US AdvisorShares Trust 20260414 0 2.7 2.95 2.65 2.71 205700 2.71 up up correct
YXI.US ProShares Short FTSE China 50 20260414 0 21.4 21.4 20.76 21.12 5000 21.12 down down correct
YYY.US Amplify ETF Trust 20260414 0 11.46 11.51 11.4101 11.51 220071 11.3902 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260414 0 21.92 22.158 21.64 22.158 2700 22.158 up up correct
ZIG.US ETF Series Solutions 20260414 0 39.67 39.67 39.61 39.617 1200 39.617 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260414 0 63.44 64.03 63.37 64.01 348700 64.01 up up correct
ZSL.US ProShares Trust II 20260414 0 20.84 20.86 19.79 19.81 7680700 19.81 down down correct

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