CollectAI

close-nyse_etfs

2026/04/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260416 0 24.95 25 24.84 24.911 16200 24.8098 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260416 0 47.49 47.56 47.06 47.27 844900 47.27 down down correct
ABEQ.US Absolute Core Strategy ETF 20260416 0 38.01 38.04 37.89 38 23700 38 down down correct
ACES.US ALPS Clean Energy ETF 20260416 0 34.86 34.92 34.345 34.695 102651 34.695 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260416 0 43.26 43.347 43.26 43.347 5900 43.347 up up correct
ACVF.US ETF Opportunities Trust 20260416 0 50.77 50.92 50.68 50.895 10900 50.895 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260416 0 18.44 18.44 18.37 18.41 1500 18.41 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260416 0 28.41 28.515 28.1 28.2 16149 28.2 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260416 0 41.25 41.303 41.11 41.3 54600 41.3 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260416 0 37.72 37.8 37.575 37.72 12800 37.72
AFSM.US First Trust Active Factor Small Cap ETF 20260416 0 35.5 35.5 35.26 35.38 8800 35.38 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260416 0 99.73 99.75 99.41 99.48 10659930 99.1488 down down correct
AGGY.US WisdomTree Trust 20260416 0 43.93 43.93 43.78 43.81 96294 43.6502 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260416 0 30.96 31.86 30.91 31.69 85500 31.69 up up correct
AGQ.US ProShares Trust II 20260416 0 131.95 133.01 127.2 129.22 2035900 129.22 down down correct
AGZ.US iShares Agency Bond ETF 20260416 0 109.9 109.9 109.815 109.8462 7442 109.5326 down down correct
AHYB.US American Century ETF Trust 20260416 0 46.41 46.486 46.38 46.4 4100 46.4 down down correct
AIEQ.US AI Powered Equity ETF 20260416 0 46.61 46.71 46.4 46.695 3500 46.695 up up correct
ALTL.US Pacer Funds Trust 20260416 0 44.58 44.58 44.41 44.5576 2223 44.5576 down up incorrect
AMAX.US Starboard Investment Trust 20260416 0 7.96 7.96 7.92 7.96 70000 7.8824
AMLP.US ALPS ETF Trust 20260416 0 51.39 51.89 51.27 51.65 1021000 51.65 up down incorrect
AMOM.US QRAFT AI 20260416 0 53.19 53.267 53.03 53.267 1900 53.267 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260416 0 21.306 21.306 21.306 21.306 100 21.306
AMZA.US InfraCap MLP ETF 20260416 0 44.38 45.43 44.38 44.84 25458 44.4955 up up correct
ANEW.US ProShares Trust 20260416 0 48.387 48.387 48.387 48.387 200 48.387
AOA.US iShares Trust 20260416 0 93.47 93.64 93.3 93.51 126700 93.51 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260416 0 40.82 40.91 40.8 40.83 57300 40.83 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260416 0 48.62 48.83 48.58 48.66 112900 48.66 up up correct
AOR.US iShares Trust 20260416 0 67.19 67.21 66.98 67.11 412200 67.11 down down correct
ARB.US AltShares Trust 20260416 0 29.45 29.48 29.41 29.41 9000 29.41 down down correct
ARGT.US Global X Funds 20260416 0 94 94.99 93.36 94.17 210500 94.17 up up correct
ARKF.US ARK ETF Trust 20260416 0 42.82 42.95 41.865 42.73 243700 42.73 down down correct
ARKK.US ARK ETF Trust 20260416 0 78.355 78.47 75.85 77.34 9072419 77.34 down down correct
ARKW.US ARK Next Generation Internet ETF 20260416 0 136.94 137.73 134.5241 137.48 319364 137.48 up up correct
ASEA.US Global X Funds 20260416 0 19.88 19.88 19.75 19.83 12542 19.83 down down correct
ASHR.US DBX ETF Trust 20260416 0 34.57 34.65 34.47 34.5 3656800 34.5 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260416 0 43.21 43.29 43.06 43.06 8400 43.06 down down correct
ATFV.US Alger 35 ETF 20260416 0 36.21 36.27 35.93 36.17 41800 36.17 down down correct
AUSF.US Global X Funds 20260416 0 48.99 49.28 48.99 49.15 60300 49.15 up up correct
AVDE.US American Century ETF Trust 20260416 0 90.56 90.63 89.853 90.15 1145900 90.15 down down correct
AVDV.US American Century ETF Trust 20260416 0 106.9 107.104 106.24 106.43 739200 106.43 down down correct
AVEM.US American Century ETF Trust 20260416 0 88.14 88.47 87.579 88.11 1222500 88.11 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260416 0 64.52 64.75 64.358 64.59 81600 64.59 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260416 0 41.8 41.82 41.675 41.69 337600 41.69 down down correct
AVIV.US Avantis International Large Cap 20260416 0 78.91 78.91 78.38 78.62 54900 78.62 down down correct
AVLV.US American Century ETF Trust 20260416 0 84.29 84.646 84.22 84.61 459100 84.61 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260416 0 46.2 46.215 46.2 46.205 2200 46.205 up up correct
AVRE.US AVRE 20260416 0 47.07 47.34 47.07 47.32 40900 47.32 up up correct
AVSF.US American Century ETF Trust 20260416 0 46.83 46.83 46.78 46.788 29100 46.788 down down correct
AVUS.US American Century ETF Trust 20260416 0 118.83 119.132 118.53 118.98 257000 118.98 up up correct
AVUV.US American Century ETF Trust 20260416 0 115.17 115.905 114.9 115.71 990000 115.71 up up correct
AWAY.US ETFMG Travel Tech ETF 20260416 0 18.02 18.02 17.77 17.8 4900 17.8 down down correct
BAB.US Invesco Exchange 20260416 0 27.1 27.1242 26.99 26.99 97615 26.8994 down down correct
BAR.US GraniteShares Gold Trust 20260416 0 47.41 47.49 47 47.18 151532 47.18 down down correct
BATT.US Amplify ETF Trust 20260416 0 16.75 16.88 16.655 16.88 58000 16.88 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260416 0 46.1 46.39 45.64 46.3839 13319 46.3839 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260416 0 116.52 116.756 116.09 116.65 7600 116.65 up up correct
BBP.US ETFis Series Trust I 20260416 0 87.44 87.44 85.98 86.127 4600 86.127 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260416 0 80.615 80.99 80.615 80.98 12600 80.98 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260416 0 36.33 36.45 36.31 36.31 30586 36.31 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260416 0 24.03 24.195 24.03 24.11 827900 24.11 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260416 0 20.77 21.3 20.77 21.27 7000 21.27 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260416 0 15.455 15.455 15.455 15.455 100 15.455
BDRY.US ETF Managers Group Commodity Trust I 20260416 0 11.4 11.4 11.1 11.13 23126 11.13 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20260416 0 33.308 33.308 33.308 33.308 100 33.308
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260416 0 39.67 41.17 38.73 38.98 124500 38.98 down up incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260416 0 19.31 19.31 19.15 19.219 4800 19.219 down up incorrect
BFOR.US Barron's 400 ETF 20260416 0 87.8 88 87.43 87.56 16800 87.56 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260416 0 51.04 51.4 51.01 51.4 123224 51.4 up down incorrect
BIGY.US ETF Series Solutions 20260416 0 50.85 51.15 50.85 51.081 12900 51.081 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20260416 0 91.52 91.53 91.52 91.52 17779800 91.2504
BILS.US SPDR Series Trust 20260416 0 99.31 99.31 99.29 99.3 493000 99.0094 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260416 0 10.29 10.36 10.05 10.35 121825300 10.3346 up up correct
BITQ.US Exchange Traded Concepts Trust 20260416 0 23.64 23.64 22.75 23.64 104000 23.64
BIV.US Vanguard Intermediate 20260416 0 77.51 77.55 77.29 77.32 1198750 77.0454 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260416 0 13.2 13.2 12.91 12.96 5445300 12.96 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260416 0 42.6 42.6 42.17 42.19 78500 42.0435 down down correct
BKEM.US BNY Mellon ETF Trust 20260416 0 86.34 87.29 86.34 87.241 1500 87.241 up up correct
BKF.US iShares MSCI BRIC ETF 20260416 0 43.04 43.34 43.04 43.24 9900 43.24 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260416 0 47.73 47.73 47.65 47.68 7800 47.4049 down down correct
BKIE.US BNY Mellon International Equity ETF 20260416 0 98.79 98.79 98.13 98.46 36800 98.46 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260416 0 134.25 134.53 133.77 134.31 113300 134.31 up down incorrect
BKLN.US Invesco Exchange 20260416 0 20.56 20.585 20.53 20.55 9145112 20.4456 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260416 0 116.478 116.478 115.71 115.951 8200 115.951 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260416 0 121.52 121.86 121.27 121.74 1700 121.74 up down incorrect
BKUI.US BNY Mellon ETF Trust 20260416 0 49.7 49.76 49.7 49.75 17000 49.5843 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260416 0 47.46 47.46 46.73 46.8168 14373 46.8168 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260416 0 58.8 58.8 57.41 58.69 235400 58.69 down up incorrect
BLV.US Vanguard Long 20260416 0 69.37 69.4 68.84 68.89 474239 68.6138 down down correct
BMED.US BlackRock Future Health ETF 20260416 0 29.13 29.13 28.95 29.028 700 29.028 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260416 0 22.27 22.27 22.2272 22.235 21904 22.235 down down correct
BNDD.US BNDD 20260416 0 97.504 97.504 97.504 97.504 100 97.2101
BNKD.US MicroSectors U.S. Big Banks Index 20260416 0 43.25 43.276 43.25 43.276 200 43.276 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260416 0 33.28 34.17 32.7 32.81 17200 32.81 down down correct
BNO.US United States Brent Oil Fund LP 20260416 0 48.1 49.84 48.09 49.08 2590400 49.08 up up correct
BOAT.US SonicShares Global Shipping ETF 20260416 0 41.15 41.15 40.672 40.84 14300 40.84 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260416 0 13.14 13.5 13.11 13.48 8165200 13.48 up up correct
BOND.US PIMCO Active Bond Exchange 20260416 0 92.77 92.8999 92.62 92.68 379234 92.2985 down down correct
BOUT.US Innovator ETFs Trust 20260416 0 43.23 43.23 42.94 43.03 2000 43.03 down down correct
BRF.US VanEck Vectors ETF Trust 20260416 0 19.78 19.86 19.78 19.8 1000 19.8 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260416 0 130.48 130.69 128 129.43 43200 129.43 down down correct
BSV.US Vanguard Short 20260416 0 78.44 78.445 78.3601 78.38 2418970 78.1205 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260416 0 12.76 12.91 12.75 12.85 526225 12.85 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260416 0 57.2 57.2 56.68 56.778 4600 56.778 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260416 0 28.96 29.83 27.94 29.48 2754700 29.48 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260416 0 33.65 33.77 32.97 33.69 294200 33.69 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260416 0 22.37 22.37 22.26 22.27 223632 22.2263 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260416 0 27.43 27.43 27.3301 27.35 22670 27.3052 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260416 0 22.76 22.76 22.65 22.65 54978 22.65 down down correct
BZQ.US ProShares Trust 20260416 0 8.35 8.5 8.32 8.39 40700 8.39 up up correct
CANE.US Teucrium Sugar 20260416 0 9.25 9.3 9.215 9.28 242864 9.28 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260416 0 32.5 32.55 32.41 32.53 49700 32.53 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260416 0 23.62 23.62 23.5 23.575 7218 23.5486 down down correct
CBSE.US Listed Funds Trust 20260416 0 45.03 45.03 44.745 44.959 4700 44.959 down down correct
CCOR.US Core Alternative ETF 20260416 0 26.13 26.31 26.11 26.11 1100 26.11 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260416 0 49.89 50 49.26 49.61 789600 49.61 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260416 0 18.605 18.605 18.605 18.605 100 18.605
CEW.US WisdomTree Emerging Currency Strategy Fund 20260416 0 19.44 19.49 19.43 19.49 1000 19.49 up down incorrect
CGW.US Invesco Exchange 20260416 0 66.28 66.36 65.61 65.83 51900 65.83 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260416 0 22.69 22.76 22.535 22.55 139900 22.55 down up incorrect
CHGX.US ETF Series Solutions 20260416 0 29.06 29.09 29.0099 29.0857 10076 29.4541 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260416 0 20.77 20.93 20.67 20.77 14200 20.77
CHIU.US Global X MSCI China Utilities ETF 20260416 0 2.22 2.22 2.16 2.16 956400 2.16 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260416 0 24.64 24.73 24.61 24.728 12700 24.728 up up correct
CMBS.US iShares Trust 20260416 0 48.76 49.04 48.7401 48.92 29096 48.7685 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260416 0 59.22 59.54 59.22 59.32 78306 59.32 up up correct
CMF.US iShares Trust 20260416 0 57.31 57.345 57.3 57.32 469626 57.1793 up up correct
CNBS.US Amplify ETF Trust 20260416 0 24.51 24.51 23.98 24.03 8200 24.03 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260416 0 96.37 96.37 94.7 95.23 2900 95.23 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260416 0 51.05 51.6099 50.87 51.29 47191 51.29 up up correct
COM.US Direxion Shares ETF Trust 20260416 0 33.51 33.68 33.46 33.5 256385 33.5 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260416 0 26 26.12 26 26.05 44944 26.05 up up correct
COPX.US Global X Copper Miners ETF 20260416 0 86.5 86.99 85.56 86.21 1573700 86.21 down down correct
CORN.US Teucrium Commodity Trust 20260416 0 18.06 18.15 17.96 17.97 510400 17.97 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260416 0 97.59 97.59 97.21 97.22 52879 96.8188 down down correct
CPER.US United States Copper Index Fund LP 20260416 0 37.29 37.31 36.91 36.94 628300 36.94 down down correct
CQQQ.US Invesco China Technology ETF 20260416 0 49.66 49.92 49.29 49.46 761200 49.46 down down correct
CRAK.US VanEck Vectors ETF Trust 20260416 0 47.95 48.33 47.735 48.09 47146 48.09 up up correct
CRBN.US iShares Trust 20260416 0 241.09 241.11 239.85 240.4 15537 240.4 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260416 0 13.99 14.14 13.492 14.075 327000 14.075 up up correct
CSD.US Invesco S&P Spin 20260416 0 124.12 124.41 123.43 124.08 14500 124.08 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260416 0 36.43 36.43 36.292 36.402 1500 36.402 down down correct
CURE.US Direxion Shares ETF Trust 20260416 0 92.58 94 90.57 91.24 46400 91.24 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260416 0 28.72 28.72 28.72 28.72 1400 28.72
CVY.US Invesco Zacks Multi 20260416 0 28.14 28.21 28.12 28.18 5700 28.18 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260416 0 99.15 100.18 99.15 100.14 838238 100.0165 up up correct
CWEB.US Direxion Shares ETF Trust 20260416 0 29.82 30.36 29.375 29.84 607741 29.84 up up correct
CWI.US SPDR MSCI ACWI ex 20260416 0 39.31 39.31 38.98 39.14 343400 39.14 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260416 0 67.23 67.83 66.65 66.7315 15595 66.7315 down down correct
CZA.US Invesco Zacks Mid 20260416 0 114.96 116.1 114.96 115.93 1700 115.93 up up correct
DAT.US ProShares Big Data Refiners ETF 20260416 0 35.905 35.905 35.736 35.736 300 35.736 down down correct
DBA.US Invesco DB Multi 20260416 0 27.25 27.28 27.1 27.11 1419600 27.11 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260416 0 45.39 45.39 45.14 45.181 18931 45.181 down down correct
DBB.US Invesco DB Multi 20260416 0 25.06 25.12 24.94 25.02 284100 25.02 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260416 0 29.05 29.27 29.05 29.11 556700 29.11 up up correct
DBE.US Invesco DB Energy Fund 20260416 0 28.93 29.4 28.85 29.16 21700 29.16 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260416 0 51.98 51.98 51.62 51.76 989800 51.76 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260416 0 37.06 37.19 36.89 37.03 2100 37.03 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260416 0 51.04 51.21 50.7 50.95 47500 50.95 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260416 0 58.4 58.4 58.23 58.236 1300 58.236 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260416 0 107.83 107.92 107.29 107.78 39900 107.78 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260416 0 30.31 30.5 30.29 30.42 1815600 30.42 up down incorrect
DBO.US Invesco DB Oil Fund 20260416 0 20.11 20.41 20.11 20.19 616500 20.19 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20260416 0 114.43 114.43 113.335 113.6446 3816 113.6446 down up incorrect
DDM.US ProShares Ultra Dow30 20260416 0 57.04 57.22 56.5 57.05 182000 57.05 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260416 0 21.56 21.56 21.485 21.485 9300 21.4053 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260416 0 39.575 39.575 39.575 39.575 400 39.575
DEEP.US Roundhill Acquirers Deep Value ETF 20260416 0 38.95 39.023 38.95 39.023 1000 39.023 up up correct
DEM.US WisdomTree Trust 20260416 0 52 52.08 51.71 51.89 152900 51.89 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260416 0 37.49 37.7689 37.48 37.67 121166 37.6112 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260416 0 61.97 62.26 61.94 62.1372 19256 62.1372 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260416 0 67.81 67.81 67.61 67.76 2800 67.76 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260416 0 41.47 41.6 41.37 41.54 1988200 41.54 up up correct
DFAE.US Dimensional ETF Trust 20260416 0 37.16 37.28 36.91 37.14 851200 37.14 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260416 0 41.46 41.46 41.12 41.24 1390300 41.24 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260416 0 75.31 75.71 75.13 75.48 512800 75.48 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260416 0 64.79 65.205 64.72 65.07 231800 65.07 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260416 0 48.45 48.58 48.31 48.48 514800 48.48 up up correct
DFCF.US Dimensional ETF Trust 20260416 0 42.64 42.645 42.51 42.53 708000 42.4015 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260416 0 77.17 77.17 76.51 76.66 8200 76.66 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260416 0 76.77 77.213 70.735 71.44 258800 71.44 down down correct
DFIP.US Dimensional ETF Trust 20260416 0 42.22 42.22 42.04 42.06 62400 41.9602 down down correct
DFIV.US DFIV 20260416 0 55.5 55.565 55.165 55.32 1078300 55.32 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260416 0 106.1 106.25 105.7 105.77 34300 105.77 down down correct
DFNM.US Dimensional ETF Trust 20260416 0 48.28 48.335 48.28 48.32 239600 48.2232 up up correct
DFSD.US Dimensional ETF Trust 20260416 0 48.12 48.14 48.07 48.08 470000 47.9334 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260416 0 76.41 76.56 76.11 76.44 364000 76.44 up up correct
DGP.US DB Gold Double Long ETN 20260416 0 194 195.76 190.48 191.17 129500 191.17 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260416 0 72.33 72.62 72.31 72.5 2422100 72.5 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260416 0 64.04 64.34 63.89 64.15 36900 64.15 up down incorrect
DGT.US SPDR Series Trust 20260416 0 178.46 178.46 177.75 178.41 15519 178.41 down up incorrect
DGZ.US DB Gold Short ETN 20260416 0 4.85 4.85 4.75 4.7965 926 4.7965 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260416 0 109.25 109.87 109.25 109.845 24904 109.441 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260416 0 485.82 486.78 483.35 485.63 4111500 485.424 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260416 0 18.33 18.34 18.28 18.29 73348 18.1942 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260416 0 55.13 57.13 54.99 56.51 79500 56.51 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260416 0 87.85 87.85 87.37 87.52 5300 87.52 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260416 0 19.08 19.22 19.07 19.22 152900 19.22 up up correct
DIVO.US Amplify ETF Trust 20260416 0 45.79 45.915 45.695 45.83 1339400 45.6474 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260416 0 32.03 32.05 32.015 32.043 3700 32.043 up up correct
DIVZ.US Listed Funds Trust 20260416 0 36.62 36.95 36.62 36.95 10900 36.8943 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260416 0 59.73 60.1246 59.73 60.12 48322 60.12 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260416 0 47.31 47.88 47.31 47.63 41900 47.63 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260416 0 92.52 92.88 92.52 92.83 156528 92.7107 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260416 0 87.2 87.24 86.62 86.71 28700 86.71 down up incorrect
DNL.US WisdomTree Global ex 20260416 0 44.1 44.1 43.64 43.89 24661 43.89 down down correct
DOG.US ProShares Short Dow30 20260416 0 23.32 23.44 23.29 23.34 4957100 23.34 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260416 0 72.33 72.33 71.86 72.21 19000 72.21 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260416 0 54.4 54.79 54.32 54.49 152100 54.396 up up correct
DOO.US WisdomTree International Dividend ex 20260416 0 51 55.25 51 54.9 2813100 54.9 up up correct
DPST.US Direxion Shares ETF Trust 20260416 0 114.33 115.53 112.4 112.91 289607 112.91 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260416 0 4.99 5.01 4.77 4.78 26048700 4.78 down down correct
DRN.US Direxion Shares ETF Trust 20260416 0 10.28 10.56 10.28 10.54 1772500 10.54 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260416 0 20.87 20.87 20.19 20.22 121100 20.22 down down correct
DSCF.US Discipline Fund ETF 20260416 0 24.87 24.87 24.79 24.82 6529 24.82 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260416 0 131.29 131.8 130.86 131.55 152300 131.55 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260416 0 59.37 59.77 59.37 59.55 51183 59.55 up up correct
DSTX.US ETF Series Solutions 20260416 0 34.38 34.38 34.312 34.312 500 34.312 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260416 0 89.44 89.8 89.44 89.7456 19689 89.6213 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260416 0 45.83 45.905 45.6 45.623 1700 45.623 down down correct
DTH.US WisdomTree International High Dividend Fund 20260416 0 56.55 56.55 56.11 56.22 28900 56.22 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260416 0 20.08 20.08 19.4 19.54 74400 19.54 down down correct
DUSL.US Direxion Shares ETF Trust 20260416 0 86.07 87.16 84.26 84.82 19485 84.82 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260416 0 43.74 44.67 43.14 44.48 740200 44.48 up up correct
DVYE.US iShares Inc. 20260416 0 35.62 35.62 35.37 35.55 126000 35.55 down down correct
DWM.US WisdomTree International Equity Fund 20260416 0 73.86 74.03 73.4 73.72 21800 73.72 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260416 0 34.4 34.4 34.335 34.397 1796 34.397 down down correct
DWX.US SPDR S&P International Dividend ETF 20260416 0 47.05 47.05 46.88 46.97 12300 46.97 down down correct
DXD.US ProShares Trust 20260416 0 20.02 20.21 19.94 20.03 936900 20.03 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260416 0 166.03 166.4 165.23 165.73 175800 165.73 down down correct
DYLD.US Two Roads Shared Trust 20260416 0 22.61 22.61 22.492 22.535 2300 22.4741 down down correct
DYNF.US BlackRock ETF Trust 20260416 0 62.99 63.065 62.655 63.02 2729800 63.02 up up correct
DZZ.US DB Gold Double Short ETN 20260416 0 2.63 2.63 2.6 2.61 9000 2.61 down down correct
EAGG.US iShares Trust 20260416 0 47.77 47.775 47.63 47.66 139086 47.5006 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260416 0 32.02 32.08 31.97 32.02 5300 32.02
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260416 0 37.44 37.44 37.3709 37.3709 157 37.3709 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260416 0 27.05 27.05 27.02 27.02 700 27.02 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260416 0 52.78 52.78 52.4491 52.4491 2312 52.4491 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260416 0 21.33 21.335 21.265 21.295 347755 21.1918 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260416 0 37.42 37.5029 37.42 37.5029 612 37.5029 up up correct
ECNS.US iShares Trust 20260416 0 34.34 34.34 34.12 34.17 5000 34.17 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260416 0 31.64 31.7 31.48 31.61 42000 31.61 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260416 0 73.29 74.35 72.11 73.42 171500 73.42 up down incorrect
EDIV.US SPDR Index Shares Funds 20260416 0 41.47 41.47 41.12 41.23 116900 41.23 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260416 0 26.16 26.22 25.86 25.93 17800 25.93 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260416 0 41.9 42.0002 41.79 42.0002 18659 42.0002 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260416 0 64.61 64.71 63.83 63.96 1006200 63.96 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260416 0 21.87 22.26 21.54 21.89 210900 21.89 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260416 0 29.36 29.36 29.25 29.26 23100 29.26 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260416 0 62.43 62.73 62.06 62.45 32327600 62.45 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260416 0 19.37 19.69 19.37 19.6 6000 19.6 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260416 0 75.17 75.5 74.76 75.15 10600 75.15 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260416 0 48.93 48.93 48.61 48.808 2400 48.808 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260416 0 61.31 61.65 61.31 61.59 12400 61.59 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260416 0 100.41 101.43 99.37 100.72 15700 100.72 up up correct
EEV.US ProShares Trust 20260416 0 13.9 13.99 13.87 13.87 6300 13.87 down down correct
EFA.US iShares MSCI EAFE ETF 20260416 0 103.56 103.58 102.65 103.01 13227600 103.01 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260416 0 53.53 53.53 53.0928 53.134 6871 53.134 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260416 0 67.86 67.94 67.64 67.85 24400 67.85 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260416 0 71.11 71.449 70.0101 70.9398 3327 70.9398 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260416 0 7.62 7.8 7.62 7.77 6665 7.77 up up correct
EFZ.US ProShares Short MSCI EAFE 20260416 0 11.8 11.89 11.8 11.86 22600 11.86 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260416 0 16.2 16.25 16.17 16.22 414300 16.22 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260416 0 114.04 114.68 113.15 113.64 5100 112.8858 down down correct
EIRL.US iShares Trust 20260416 0 73.48 73.48 72.86 72.86 1000 72.86 down down correct
EIS.US iShares MSCI Israel ETF 20260416 0 127.05 127.05 125.91 126.35 80700 126.35 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260416 0 35.32 35.38 35.26 35.367 2800 35.367 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260416 0 30.715 30.75 30.69 30.719 3200 30.719 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260416 0 29.13 29.22 29.05 29.1 25848 28.9549 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260416 0 23.73 24 23.73 23.87 11400 23.7577 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260416 0 25.39 25.41 25.3 25.32 30100 25.201 down down correct
EMLC.US VanEck Vectors ETF Trust 20260416 0 25.97 25.97 25.8801 25.92 5283896 25.7807 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260416 0 43.18 43.52 43.13 43.4 115900 43.4 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260416 0 35.61 35.7847 35.55 35.646 29428 35.646 up up correct
EMNT.US EMNT 20260416 0 98.87 98.89 98.85 98.89 13800 98.5802 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260416 0 35.34 35.55 35.116 35.285 22300 35.285 down down correct
EMTY.US ProShares Trust 20260416 0 11.72 11.76 11.68 11.724 4700 11.724 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260416 0 36.56 36.92 36.48 36.69 68021 36.69 up up correct
EOCT.US Innovator ETFs Trust 20260416 0 33.35 33.35 33.29 33.325 4400 33.325 down down correct
EPHE.US iShares MSCI Philippines ETF 20260416 0 25.22 25.39 25.22 25.32 77200 25.32 up up correct
EPI.US WisdomTree India Earnings Fund 20260416 0 43.35 43.72 43.34 43.67 745300 43.67 up up correct
EPOL.US iShares Trust 20260416 0 40.15 40.15 39.84 39.93 602800 39.93 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260416 0 56.32 56.44 55.95 56.13 274300 56.13 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260416 0 73.24 73.365 73.01 73.33 37430 73.33 up up correct
EPU.US iShares MSCI Peru ETF 20260416 0 83.29 84.74 83.29 84.65 61400 84.65 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260416 0 19.12 19.47 19.12 19.388 29470 19.388 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260416 0 57.39 57.81 57.39 57.8 57384 57.8 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260416 0 49.38 49.43 49.26 49.42 34435 49.42 up up correct
EQWL.US Invesco Exchange 20260416 0 120.33 120.67 120.15 120.6 64656 120.6 up up correct
ERTH.US Invesco Exchange 20260416 0 50 50 49.74 49.89 2800 49.89 down down correct
ERX.US Direxion Shares ETF Trust 20260416 0 85.28 88.37 85.17 87.61 291000 87.61 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260416 0 12.28 12.31 11.84 11.96 1634300 11.96 down down correct
ESBA.US Empire State Realty OP L.P 20260416 0 5.28 5.37 5.28 5.35 6000 5.35 up up correct
ESGA.US American Century Sustainable Equity ETF 20260416 0 79.68 80.0572 79.49 79.8658 30184 79.8658 up up correct
ESGB.US IndexIQ Active ETF Trust 20260416 0 21.16 21.16 21.09 21.11 9051 21.0146 down down correct
ESGN.US Columbia ETF Trust I 20260416 0 40.54 40.54 40.35 40.4051 10053 40.4051 down down correct
ESGY.US American Century Sustainable Growth ETF 20260416 0 65.5742 65.5742 65.5742 65.5742 651 65.5742
ETHO.US Etho Climate Leadership U.S. ETF 20260416 0 71.95 72.13 71.51 71.5985 7869 71.5985 down down correct
EUDG.US WisdomTree Trust 20260416 0 38.495 38.495 38.33 38.419 5437 38.419 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260416 0 17.43 17.52 17.36 17.44 57900 17.44 up up correct
EUO.US ProShares Trust II 20260416 0 28.5 28.59 28.46 28.48 15300 28.48 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260416 0 46.3 46.3 44.94 45.31 24500 45.31 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260416 0 107.19 107.425 106.85 107.27 39034 107.27 up down incorrect
EUSB.US iShares Trust 20260416 0 43.74 43.74 43.6299 43.63 45372 43.4885 down up incorrect
EUSC.US WisdomTree Trust 20260416 0 57.49 57.49 56.86 57.0295 14881 57.0295 down up incorrect
EVNT.US EVNT 20260416 0 11.93 11.93 11.86 11.925 1100 11.925 down up incorrect
EVX.US VanEck Vectors ETF Trust 20260416 0 40.08 40.13 39.63 39.63 5236 39.63 down up incorrect
EWA.US iShares MSCI Australia ETF 20260416 0 30.06 30.09 29.83 29.93 4997300 29.93 down up incorrect
EWC.US iShares MSCI Canada ETF 20260416 0 58.21 58.39 57.89 57.99 1397000 57.99 down down correct
EWD.US iShares MSCI Sweden ETF 20260416 0 53.5 53.57 53.07 53.29 79100 53.29 down down correct
EWG.US iShares MSCI Germany ETF 20260416 0 42.56 42.62 42.22 42.36 872300 42.36 down down correct
EWH.US iShares Inc. 20260416 0 23.45 23.51 23.3 23.39 3931500 23.39 down down correct
EWI.US iShares MSCI Italy ETF 20260416 0 58.21 58.22 57.7 57.89 344500 57.89 down down correct
EWJ.US iShares MSCI Japan ETF 20260416 0 89.64 89.68 89.09 89.41 3630000 89.41 down down correct
EWK.US iShares MSCI Belgium ETF 20260416 0 26.41 26.42 26.16 26.19 15400 26.19 down down correct
EWL.US iShares MSCI Switzerland ETF 20260416 0 61.45 61.63 60.91 61.11 292500 61.11 down down correct
EWM.US iShares MSCI Malaysia ETF 20260416 0 28.71 28.82 28.66 28.77 219700 28.77 up up correct
EWN.US iShares MSCI Netherlands ETF 20260416 0 63.59 63.59 62.94 63.13 114600 63.13 down down correct
EWO.US iShares MSCI Austria ETF 20260416 0 39.66 39.66 39.11 39.32 21800 39.32 down down correct
EWP.US iShares MSCI Spain ETF 20260416 0 57.81 58.01 57.12 57.37 129300 57.37 down down correct
EWQ.US iShares MSCI France ETF 20260416 0 46.4 46.46 45.81 46.06 226700 46.06 down down correct
EWS.US iShares MSCI Singapore ETF 20260416 0 29.23 29.25 29.12 29.15 453100 29.15 down down correct
EWT.US iShares MSCI Taiwan ETF 20260416 0 81.14 81.6 80.54 81.35 4614900 81.35 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260416 0 48.12 48.16 47.68 47.84 1350000 47.84 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260416 0 19.91 20.34 19.835 20.26 51754 20.26 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260416 0 79.56 79.85 78.35 79.01 2116700 79.01 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260416 0 71.55 71.88 71.51 71.67 18600 71.67 up down incorrect
EWY.US iShares MSCI South Korea ETF 20260416 0 146.73 148.53 145.4 147.47 10133000 147.47 up up correct
EWZ.US iShares MSCI Brazil ETF 20260416 0 41.66 41.67 41.19 41.47 26874300 41.47 down down correct
EXI.US iShares Global Industrials ETF 20260416 0 193.47 193.66 192.61 193.11 29800 193.11 down down correct
EZA.US iShares MSCI South Africa ETF 20260416 0 72.72 73.03 71.87 72.23 201000 72.23 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260416 0 60.06 60.88 60 60.41 3000 60.41 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260416 0 70.54 71.26 70.29 70.74 125500 70.74 up up correct
FAN.US First Trust Global Wind Energy ETF 20260416 0 25.87 25.87 25.56 25.7 72200 25.7 down up incorrect
FAS.US Direxion Shares ETF Trust 20260416 0 138.01 140.67 136.77 137.77 768800 137.77 down up incorrect
FAZ.US Direxion Shares ETF Trust 20260416 0 43.11 43.52 42.3 43.27 819364 43.27 up down incorrect
FBND.US Fidelity Total Bond ETF 20260416 0 45.98 46 45.84 45.88 2622191 45.7079 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260416 0 208.2 208.2 205.45 206.11 28300 206.11 down up incorrect
FCG.US First Trust Natural Gas ETF 20260416 0 29.09 29.58 29 29.56 533100 29.56 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260416 0 74.55 75.02 74.38 74.96 100200 74.96 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260416 0 47.63 47.63 47.44 47.48 26231 47.2887 down down correct
FDD.US First Trust Exchange 20260416 0 19.28 19.31 19.08 19.13 347900 19.13 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260416 0 49.35 49.4099 49.27 49.37 73948 49.094 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260416 0 101.46 101.46 100.48 101.07 78900 101.07 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260416 0 49.24 49.81 49.24 49.77 950600 49.77 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260416 0 67.76 68 67.715 68 54800 68 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260416 0 86.65 87.19 86.56 86.6529 4010 86.6529 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260416 0 87.9 87.9 87.31 87.65 99600 87.65 down down correct
FDN.US First Trust Exchange 20260416 0 260.57 262.24 258.45 261.2 471300 261.2 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260416 0 62.3 62.55 62.14 62.43 14900 62.43 up up correct
FDVV.US Fidelity High Dividend ETF 20260416 0 58.21 58.43 58.2 58.35 673600 58.35 up up correct
FEDM.US FEDM 20260416 0 62.135 62.135 62.135 62.135 100 62.135
FEIG.US FEIG 20260416 0 41.02 41.035 41.02 41.03 800 40.8672 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260416 0 31.17 31.76 31.17 31.65 1426200 31.65 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260416 0 810 810 800.5 800.5 50 800.5 down down correct
FEUS.US FEUS 20260416 0 75.316 75.316 75.316 75.316 100 75.316
FEZ.US SPDR EURO STOXX 50 ETF 20260416 0 66.89 66.9 66.07 66.28 1374500 66.28 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260416 0 21.965 21.965 21.965 21.965 100 21.965
FFND.US Northern Lights Fund Trust II 20260416 0 31.03 31.11 31.03 31.077 10300 31.077 up up correct
FFTY.US Innovator ETFs Trust 20260416 0 35.93 36.089 35.71 35.8 30400 35.8 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260416 0 33.19 33.26 33.03 33.14 220200 33.14 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260416 0 71.17 71.45 70.69 70.81 139300 70.81 down down correct
FIDI.US Fidelity International High Dividend ETF 20260416 0 28.44 28.48 28.3 28.37 58100 28.37 down down correct
FIDU.US Fidelity Covington Trust 20260416 0 92.37 92.66 91.36 91.8 89800 91.8 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260416 0 7.6 7.73 7.52 7.7 6800 7.7 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260416 0 43.45 43.56 43.151 43.24 87400 43.0908 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260416 0 26.53 26.6 26.36 26.57 152165 26.57 up up correct
FISK.US Empire State Realty OP L.P 20260416 0 5.4 5.4 5.4 5.4 100 5.4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260416 0 25.82 25.82 25.755 25.78 129200 25.6978 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260416 0 93.13 94.523 92.915 94.523 6700 94.523 up up correct
FIVA.US Fidelity International Value Factor ETF 20260416 0 36.95 36.96 36.69 36.75 73289 36.75 down down correct
FIW.US First Trust Exchange 20260416 0 107.38 107.7 106.48 106.54 115300 106.54 down down correct
FLAU.US Franklin FTSE Australia ETF 20260416 0 35.39 35.514 35.39 35.514 1400 35.514 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260416 0 33.44 33.58 33.43 33.562 5800 33.562 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260416 0 26 26 25.67 25.85 916178 25.85 down down correct
FLCA.US Franklin Templeton ETF Trust 20260416 0 52.11 52.185 51.82 51.84 57542 51.84 down down correct
FLCB.US Franklin Templeton ETF Trust 20260416 0 21.58 21.615 21.51 21.52 178400 21.4342 down down correct
FLCH.US Franklin FTSE China ETF 20260416 0 23.49 23.57 23.37 23.41 134800 23.41 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260416 0 21.56 21.57 21.485 21.495 41970 21.4084 down down correct
FLEE.US Franklin FTSE Europe ETF 20260416 0 38.71 38.71 38.515 38.578 1400 38.578 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260416 0 36.86 36.86 36.44 36.57 86752 36.57 down down correct
FLGR.US Franklin FTSE Germany ETF 20260416 0 33.51 33.51 33.3099 33.3649 3598 33.3649 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260416 0 20.45 20.45 20.395 20.405 49858 20.3288 down down correct
FLIN.US Franklin FTSE India ETF 20260416 0 35.47 35.72 35.44 35.69 250152 35.69 up up correct
FLJH.US Franklin Templeton ETF Trust 20260416 0 42.89 42.89 42.67 42.82 11600 42.82 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260416 0 38.34 38.3599 38.125 38.26 947278 38.26 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20260416 0 47.6 48.1 47.17 47.65 1906600 47.65 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20260416 0 30.49 30.49 30.14 30.31 206962 30.31 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20260416 0 65.93 66.2633 65.93 66.2633 9389 66.2633 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20260416 0 23.9 23.9 23.81 23.83 10677 23.7502 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260416 0 24.96 24.98 24.94 24.95 597861 24.8612 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260416 0 38.85 38.85 38.235 38.436 8947 38.436 down up incorrect
FLRG.US Fidelity Covington Trust 20260416 0 39 39.09 38.92 39.03 14300 39.03 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260416 0 30.74 30.75 30.73 30.73 1058524 30.6249 down down correct
FLRT.US Pacer Funds Trust 20260416 0 46.58 46.5999 46.5601 46.58 73774 46.3464
FLSA.US Franklin FTSE Saudi Arabia ETF 20260416 0 34.84 34.89 34.82 34.82 1000 34.82 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260416 0 27.253 27.48 27.23 27.28 47500 27.28 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260416 0 42.59 42.59 42.21 42.3 53021 42.3 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260416 0 50.56 50.56 50.43 50.49 35367 50.3 down down correct
FLTR.US VanEck Vectors ETF Trust 20260416 0 25.46 25.46 25.43 25.45 1096000 25.3573 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260416 0 77.87 78.24 77.298 77.99 127400 77.99 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260416 0 24.99 25 24.98 25 63100 24.9135 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260416 0 26.03 34.51 25.06 34.51 188400 34.51 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260416 0 60 60.38 59.85 60.02 75100 60.02 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260416 0 51.49 51.5099 51.1001 51.39 28673 51.39 down down correct
FMNY.US First Trust Exchange 20260416 0 26.76 26.77 26.7 26.73 13900 26.6463 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260416 0 12.2 12.26 12.2 12.238 1600 12.238 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260416 0 74.33 74.7 74.06 74.21 105300 74.21 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260416 0 34.56 34.79 34.54 34.69 628700 34.69 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260416 0 28.4 28.55 28.4 28.55 89000 28.55 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260416 0 49.57 49.62 49.28 49.42 85500 49.42 down down correct
FNDE.US Schwab Strategic Trust 20260416 0 40.4 40.52 40.23 40.41 528400 40.41 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260416 0 51.68 51.75 51.42 51.57 1460000 51.57 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260416 0 29.04 29.2 29.01 29.18 4301300 29.18 up up correct
FNGD.US MicroSectors FANG+ Index 20260416 0 47.59 49.074 46.96 47.6 521900 47.6 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260416 0 203.78 204.1 201.01 203.505 13000 203.505 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260416 0 116.08 116.43 113.6 115.8832 14488 115.8832 down down correct
FNGS.US MicroSectors FANG+ ETN 20260416 0 68.81 69.25 68.29 69.23 116500 69.23 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260416 0 23.63 23.965 22.92 23.67 12272320 23.67 up up correct
FORH.US ETF Opportunities Trust 20260416 0 25.2879 25.2879 25.2879 25.2879 33 25.2879
FPE.US First Trust Preferred Securities and Income ETF 20260416 0 18.12 18.125 18.08 18.08 1099231 18.0065 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260416 0 19.28 19.28 19.23 19.24 569083 19.1508 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260416 0 175.28 176.08 174.69 176.08 14600 176.08 up up correct
FQAL.US Fidelity Quality Factor ETF 20260416 0 77.12 77.31 76.98 77.236 42200 77.236 up up correct
FREL.US Fidelity Covington Trust 20260416 0 28.69 28.9 28.69 28.87 236600 28.87 up up correct
FRI.US First Trust S&P REIT Index Fund 20260416 0 30.23 30.45 30.23 30.45 41200 30.45 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260416 0 20.94 20.96 20.636 20.71 24300 20.71 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260416 0 44.2 44.2535 44.15 44.22 368742 44.0778 up up correct
FSIG.US First Trust Exchange 20260416 0 19.06 19.0665 19.02 19.03 342832 18.9577 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260416 0 20.03 20.03 20.02 20.025 295988 19.972 down down correct
FSMD.US Fidelity Covington Trust 20260416 0 47.7 48.06 47.535 47.71 105000 47.71 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260416 0 51.97 52.36 51.95 52.12 158800 52.12 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260416 0 234.86 236.39 232.84 236.2 264900 236.2 up up correct
FTSD.US Franklin ETF Trust 20260416 0 90.6 90.7699 90.6 90.73 14037 90.3911 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260416 0 20.11 20.11 20.08 20.09 326454 20.044 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260416 0 59.48 59.87 59.22 59.85 294600 59.85 up up correct
FVAL.US Fidelity Value Factor ETF 20260416 0 73.98 74.2 73.82 74.14 34700 74.14 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260416 0 47.88 48.12 47.82 48 840700 48 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260416 0 71.04 71.0823 70.8401 70.925 11277 70.8469 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260416 0 130.29 130.29 130.04 130.12 8430 129.9003 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260416 0 71.22 71.3399 71.22 71.27 14895 71.2631 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260416 0 68.12 68.39 67.78 68.1 6600 68.1 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260416 0 108.71 108.7799 108.64 108.73 45870 108.6662 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260416 0 112.69 112.76 112.5 112.68 52600 112.68 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260416 0 63.99 64.44 63.99 64.34 11500 64.34 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260416 0 113.48 114.05 112.6 112.73 10800 112.73 down down correct
FXI.US iShares Trust 20260416 0 37.36 37.45 37.14 37.23 25838200 37.23 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260416 0 176.07 177.74 175.71 177.64 44600 177.64 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260416 0 20.77 21.11 20.77 21.06 746600 21.06 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260416 0 59.33 59.58 59.05 59.21 141400 59.21 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260416 0 18.81 19 18.79 19 13100 19 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260416 0 49.77 50.1 49.58 50.01 391100 50.01 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260416 0 57.75 57.75 57.61 57.68 153400 57.68 down down correct
FXZ.US First Trust Exchange 20260416 0 78.81 79.13 78.43 78.96 124700 78.96 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260416 0 51.92 51.92 51.76 51.86 8900 51.86 down down correct
GAMR.US ETF Managers Trust 20260416 0 82.67 83.56 82.66 83.483 1800 83.483 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260416 0 100.05 100.05 100.03 100.05 820620 99.7569
GBUG.US iPath Gold ETN 20260416 0 50.02 50.07 48.95 49.02 47100 49.02 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260416 0 24.77 24.78 24.69 24.75 18300 24.75 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260416 0 41.44 41.47 41.35 41.385 31941 41.2486 down down correct
GDMA.US Alpha Architect ETF Trust 20260416 0 41.53 41.53 41.19 41.42 10600 41.42 down down correct
GDOC.US Goldman Sachs ETF Trust 20260416 0 33.045 33.045 33.045 33.045 100 33.045
GDX.US VanEck Vectors Gold Miners ETF 20260416 0 98.21 99.1 97.35 97.66 13842000 97.66 down down correct
GDXD.US MicroSectors Gold Miners 20260416 0 32.21 33.152 31.46 32.89 950500 32.89 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260416 0 129.85 131.29 128.95 129.43 3130100 129.43 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260416 0 244.51 250.59 237.9 239.97 486000 239.97 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260416 0 47.51 47.73 47.25 47.46 1809801 47.46 down down correct
GGRW.US Gabelli ETFs Trust 20260416 0 35.63 35.63 35.62 35.62 600 35.62 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260416 0 45.05 45.05 44.96 44.995 4245 44.7528 down down correct
GIGB.US Goldman Sachs ETF Trust 20260416 0 46.18 46.18 45.965 45.97 87042 45.8032 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260416 0 76.74 76.8983 76.112 76.64 203105 76.64 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260416 0 74.38 74.38 73.96 74.2 33200 74.2 down down correct
GLD.US SPDR Gold Trust 20260416 0 442.15 442.98 438.18 440.08 5350100 440.08 down down correct
GLDM.US World Gold Trust 20260416 0 95.28 95.435 94.4 94.84 3144128 94.84 down down correct
GLDX.US USCF ETF Trust 20260416 0 38.19 38.19 38 38.01 11666 38.01 down down correct
GLIN.US VanEck Vectors ETF Trust 20260416 0 45.45 45.75 45.31 45.75 6300 45.75 up up correct
GLL.US ProShares Trust II 20260416 0 19.04 19.39 18.98 19.22 3858500 19.22 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260416 0 40.64 40.67 40.31 40.49 19700 40.49 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260416 0 227.5 227.98 225.22 226.1 47300 226.1 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260416 0 146.11 146.71 146.11 146.34 8600 146.34 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260416 0 74.94 75.51 74.94 75.21 189400 75.21 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260416 0 47.45 47.64 46.974 47.14 13500 47.14 down up incorrect
GOEX.US Global X Funds 20260416 0 92.19 92.28 90.89 91.08 46400 91.08 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260416 0 63.83 63.95 63.6 63.8 5600 63.8 down up incorrect
GREK.US Global X MSCI Greece ETF 20260416 0 72.45 72.45 71.37 71.59 98100 71.59 down up incorrect
GRN.US iPath Series B Carbon ETN 20260416 0 29.578 29.578 29.578 29.578 100 29.578
GRNB.US VanEck Vectors ETF Trust 20260416 0 24.2 24.2 24.12 24.125 15918 24.0403 down down correct
GSEU.US Goldman Sachs ETF Trust 20260416 0 48.66 48.66 48.185 48.185 7433 48.185 down down correct
GSG.US iShares S&P GSCI Commodity 20260416 0 31.35 31.74 31.35 31.53 1007300 31.53 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260416 0 45.92 45.96 45.58 45.74 1599300 45.74 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260416 0 47.48 47.48 47.48 47.48 100 47.3352
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260416 0 51.46 51.49 51.17 51.324 5600 51.324 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20260416 0 134.44 134.79 134.085 134.58 1106400 134.58 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20260416 0 38.16 38.178 38.11 38.178 1700 38.178 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260416 0 80.69 80.73 80.26 80.68 16661 80.68 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260416 0 50.24 50.25 50.23 50.24 731829 50.077
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260416 0 47.82 48.41 47.735 48.2 11600 48.2 up up correct
GTO.US Invesco Total Return Bond ETF 20260416 0 47.31 47.3358 47.2001 47.22 155705 47.0508 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260416 0 55.3 55.63 55.27 55.56 437300 55.56 up up correct
GURU.US Global X Guru Index ETF 20260416 0 65 65.11 64.96 65.11 2100 65.11 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260416 0 35.89 37.449 35.78 37.31 1538700 37.31 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260416 0 164.1 164.295 163.174 164.019 8200 164.019 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260416 0 45.52 45.61 45.28 45.41 37800 45.41 down down correct
GXC.US SPDR Index Shares Funds 20260416 0 97.01 97.87 96.69 96.95 268900 96.95 down down correct
GXG.US Global X MSCI Colombia ETF 20260416 0 41.4 41.4085 41.02 41.25 102991 41.25 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260416 0 14.16 14.22 14.15 14.16 19900 14.16
HACK.US ETF Series Solutions 20260416 0 76.98 78.11 76.62 77.77 126200 77.77 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260416 0 36.49 37 36.28 36.99 7100 36.99 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260416 0 72.89 73.17 72.68 73.14 44972 73.14 up up correct
HAUZ.US DBX ETF Trust 20260416 0 24.21 24.28 24.06 24.08 125900 24.08 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260416 0 43.38 43.47 43.285 43.39 10186 43.39 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260416 0 33.24 33.31 33.02 33.16 120253 33.16 down down correct
HDG.US ProShares Hedge Replication ETF 20260416 0 53.18 53.18 52.99 53.14 3800 53.14 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260416 0 16.85 16.96 16.8 16.81 146500 16.81 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260416 0 16.12 16.801 16.12 16.801 4100 16.801 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260416 0 38.4 38.4 38.18 38.248 3500 38.248 down down correct
HDV.US iShares Core High Dividend ETF 20260416 0 133.21 134.28 133.11 133.68 3134620 26.736 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260416 0 55.09 55.24 54.56 54.64 42100 54.64 down down correct
HEQT.US Simplify Exchange Traded Funds 20260416 0 32.62 32.62 32.51 32.59 51300 32.59 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260416 0 59.86 59.88 59.62 59.77 42000 59.77 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260416 0 46.72 46.72 45.98 46.059 10300 46.059 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260416 0 35.97 35.97 35.7 35.8 285057 35.8 down up incorrect
HHH.US ETF Managers Trust 20260416 0 65.26 65.8 64.15 64.76 337400 64.76 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260416 0 80.78 82.41 79.81 82.19 84500 82.19 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260416 0 34.26 34.705 33.49 33.69 131300 33.69 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260416 0 11.89 11.96 11.8607 11.91 64212 11.8032 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260416 0 39.17 39.17 39.0599 39.1175 48004 39.0037 down up incorrect
HOLD.US AdvisorShares Trust 20260416 0 32.118 32.118 32.118 32.118 100 32.118
HOMZ.US ETF Series Solutions 20260416 0 43.88 43.88 43.88 43.88 515 43.7868
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260416 0 42.1 42.22 42.02 42.1 22143 42.1
HTAB.US Hartford Exchange 20260416 0 19.19 19.2 19.17 19.2 32700 19.1413 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260416 0 34.23 34.237 34.145 34.145 1400 34.145 down down correct
HTRB.US Hartford Total Return Bond ETF 20260416 0 34.08 34.08 33.975 34 152171 33.8782 down down correct
HTUS.US Exchange Traded Concepts Trust 20260416 0 41.31 41.31 41.02 41.12 15300 41.12 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260416 0 39.08 39.08 38.989 39.075 4865 39.075 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260416 0 46.97 46.97 46.87 46.87 13200 46.5983 down down correct
HYDW.US DBX ETF Trust 20260416 0 46.97 46.97 46.875 46.875 800 46.6676 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260416 0 20.07 20.1 19.9 20.1 56197 19.9878 up up correct
HYG.US iShares Trust 20260416 0 80.53 80.53 80.26 80.35 37743434 79.9314 down down correct
HYGH.US iShares U.S. ETF Trust 20260416 0 86.25 86.35 86.12 86.28 32148 86.28 up up correct
HYGV.US FlexShares Trust 20260416 0 40.56 40.56 40.435 40.465 127800 40.2167 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260416 0 36.75 36.75 36.645 36.68 633254 36.4923 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260416 0 25.12 25.12 25.0701 25.1 808340 25.0031 down down correct
HYS.US PIMCO 0 20260416 0 94.01 94.0671 93.7 93.8 247210 93.2411 down down correct
HYTR.US CP High Yield Trend ETF 20260416 0 21.55 21.55 21.5 21.52 94200 21.52 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260416 0 42.12 42.12 42.015 42.06 9878 41.7898 down down correct
IAI.US iShares U.S. Broker 20260416 0 178.53 179.13 176.94 177.09 88400 177.09 down down correct
IAK.US iShares U.S. Insurance ETF 20260416 0 132.08 132.69 131.53 132.35 47100 132.35 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260416 0 32.76 32.763 32.66 32.735 6000 32.735 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260416 0 57.47 57.9 57.19 57.29 254900 57.29 down down correct
IAU.US iShares Gold Trust 20260416 0 90.6 90.75 89.77 90.16 3996000 90.16 down down correct
IAUM.US iShares® Gold Trust Micro 20260416 0 47.98 48.06 47.55 47.75 1967300 47.75 down down correct
IBD.US Northern Lights Fund Trust IV 20260416 0 24.02 24.02 23.92 23.94 56361 23.8613 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260416 0 24.2 24.21 24.2 24.2 421027 24.12
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260416 0 24.22 24.22 24.21 24.22 1838660 24.1345
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260416 0 25.33 25.34 25.31 25.31 1363394 25.2164 down down correct
IBDU.US iShares Trust 20260416 0 23.29 23.312 23.27 23.275 1534100 23.1861 down down correct
IBDV.US iShares Trust 20260416 0 21.97 21.9701 21.92 21.925 619246 21.8415 down down correct
IBDW.US iShares Trust 20260416 0 21.05 21.05 20.99 20.99 597400 20.9071 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260416 0 32 32 31.86 31.91 52322 31.8396 down down correct
IBUY.US Amplify Online Retail ETF 20260416 0 68.69 69.085 68.34 68.82 5700 68.82 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260416 0 89.22 89.28 88.5 88.76 1062766 88.76 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260416 0 38.67 38.73 38.43 38.5 35434 38.5 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260416 0 35.69 35.82 35.58 35.66 25900 35.66 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260416 0 59.75 59.79 59.1024 59.3 319061 59.3 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260416 0 30.99 30.99 30.59 30.66 46100 30.66 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260416 0 43.31 43.56 43.25 43.49 23700 43.49 up up correct
IDRV.US iShares Trust 20260416 0 42 42.43 41.935 42.43 27100 42.43 up up correct
IDU.US iShares U.S. Utilities ETF 20260416 0 116.25 117.17 115.92 117 1665400 117 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260416 0 14.4 14.4 14.3 14.31 9000 14.31 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260416 0 76.62 76.95 76.14 76.64 9506000 76.64 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260416 0 75.5 75.692 74.565 74.86 585900 74.86 down down correct
IEV.US iShares Trust 20260416 0 72.68 72.68 71.91 72.16 123800 72.16 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260416 0 28.89 29.41 28.89 29.19 269100 29.19 up up correct
IFED.US IFED 20260416 0 43 43 42.688 42.688 100 42.688 down down correct
IG.US Principal Exchange 20260416 0 20.77 20.79 20.71 20.7325 48748 20.6451 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260416 0 24.44 24.4427 24.3697 24.38 48047 24.38 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260416 0 50.34 50.355 49.925 49.95 1387743 49.7313 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260416 0 135.94 136.85 134.81 136.6 554300 136.6 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260416 0 45.67 46.23 45.581 46.23 93200 46.23 up up correct
IHDG.US WisdomTree Trust 20260416 0 50.95 50.96 50.54 50.69 117400 50.69 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260416 0 87.28 87.45 86.44 86.89 50000 86.89 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260416 0 44.71 45.07 44.71 45.02 753600 45.02 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260416 0 53.79 54.18 52.99 53.23 2733300 53.23 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260416 0 21.92 21.94 21.85 21.8898 3427 21.79 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260416 0 24.7101 24.7101 24.7093 24.7093 1042 24.6253 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260416 0 37.57 37.57 37.33 37.409 3300 37.409 down down correct
IJH.US iShares Trust 20260416 0 71.49 71.89 71.22 71.49 5041200 71.49
IJJ.US iShares S&P Mid 20260416 0 138.84 139.33 138.36 138.92 86400 138.92 up up correct
IJK.US iShares S&P Mid 20260416 0 107.67 108.1 107.05 107.44 2076200 107.44 down down correct
IJR.US iShares Core S&P Small 20260416 0 132.1 133.03 132.03 132.69 3677600 132.69 up up correct
IJS.US iShares S&P Small 20260416 0 124.57 125.53 124.37 125.15 1834200 125.15 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260416 0 34.901 34.901 34.78 34.8 2000 34.8 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260416 0 96.93 97.15 96.66 97.02 11800 97.02 up up correct
ILCG.US iShares Morningstar Growth ETF 20260416 0 107.04 107.18 106.21 106.91 71500 106.91 down down correct
ILCV.US iShares Morningstar Value ETF 20260416 0 96.9 97.21 96.86 97.16 21600 97.16 up up correct
ILDR.US First Trust Exchange 20260416 0 33.71 33.96 33.45 33.89 94200 33.89 up up correct
ILF.US iShares Latin America 40 ETF 20260416 0 37.93 37.99 37.59 37.94 3306700 37.94 up up correct
ILTB.US iShares Trust 20260416 0 49.4607 49.48 49.1726 49.21 20100 49.0008 down down correct
IMCB.US iShares Morningstar Mid 20260416 0 87.96 88.42 87.96 88.34 36400 88.34 up up correct
IMCG.US iShares Morningstar Mid 20260416 0 85.61 85.892 85.27 85.67 119231 85.67 up up correct
IMTB.US iShares Core 5 20260416 0 44.08 44.09 44.005 44.005 21871 43.8413 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260416 0 52.35 52.41 51.835 52.01 319926 52.01 down up incorrect
INCO.US Columbia India Consumer ETF 20260416 0 59.2 59.71 59.17 59.71 24100 59.71 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260416 0 46.98 47.39 46.74 47.3 99200 47.3 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260416 0 39.77 40.07 39.77 39.89 8457 39.89 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260416 0 53.33 53.67 53.33 53.57 128100 53.57 up down incorrect
INKM.US SSGA Active Trust 20260416 0 34.26 34.2699 34.21 34.22 6116 34.22 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260416 0 24.1 24.11 24.08 24.11 148400 24.0408 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260416 0 41.44 41.5096 41.165 41.29 159077 41.29 down down correct
IOCT.US Innovator ETFs Trust 20260416 0 36.4 36.4 36.215 36.235 900 36.235 down down correct
IOO.US iShares Global 100 ETF 20260416 0 131.47 131.69 130.96 131.39 203400 131.39 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260416 0 81.25 81.25 80.78 81.02 49100 81.02 down down correct
IPAY.US ETF Series Solutions 20260416 0 47.34 47.64 47.1001 47.64 23171 47.64 up up correct
IPO.US Renaissance IPO ETF 20260416 0 48.42 48.42 47.49 48.1055 21475 48.1055 down down correct
IPOS.US Renaissance International IPO ETF 20260416 0 21.075 21.101 21.02 21.101 1700 21.101 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260416 0 33.77 33.77 33.56 33.6 159700 33.6 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260416 0 40.9 40.94 40.695 40.8084 10881 40.8084 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260416 0 49.29 49.3248 48.89 49.01 980579 49.01 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260416 0 37.47 37.529 37.47 37.502 1200 37.502 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260416 0 55.57 55.6 55.34 55.52 2600 55.52 down down correct
ISCB.US iShares Morningstar Small 20260416 0 69.3 69.45 69.23 69.44 2400 69.44 up up correct
ISCF.US iShares Trust 20260416 0 44.97 44.985 44.7001 44.823 23634 44.823 down down correct
ISCG.US iShares Morningstar Small 20260416 0 59.48 59.57 59.21 59.5 13900 59.5 up up correct
ISCV.US iShares Morningstar Small 20260416 0 72.78 73.05 72.71 73.05 9200 73.05 up up correct
ISRA.US VanEck Vectors Israel ETF 20260416 0 65.78 65.78 65.09 65.29 5400 65.29 down down correct
ISWN.US Amplify ETF Trust 20260416 0 22.36 22.361 22.29 22.361 2400 22.361 up up correct
ITAN.US Alpha Architect ETF Trust 20260416 0 37.985 38.18 37.985 38.18 14300 38.18 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260416 0 61.24 61.33 60.81 61.119 5400 61.119 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260416 0 153.53 153.88 152.94 153.59 1704800 153.59 up up correct
IVE.US iShares Trust 20260416 0 218.09 218.97 217.89 218.61 663400 218.61 up up correct
IVES.US ETF Managers Trust 20260416 0 32.46 32.5 31.925 32.34 549700 32.34 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260416 0 41.94 41.955 41.605 41.72 964538 41.72 down down correct
IVOG.US Vanguard S&P Mid 20260416 0 133.91 134.44 133.16 133.52 20100 133.52 down down correct
IVOL.US Krane Shares Trust 20260416 0 18.53 18.53 18.45 18.505 216800 18.4495 down down correct
IVOO.US Vanguard Admiral Funds 20260416 0 120.99 121.54 120.65 120.97 41400 120.97 down down correct
IVOV.US Vanguard S&P Mid 20260416 0 106.63 107.16 106.63 106.99 11400 106.99 up up correct
IVV.US iShares Core S&P 500 ETF 20260416 0 704.32 706 701.77 704.74 4760100 704.74 up up correct
IVW.US iShares S&P 500 Growth ETF 20260416 0 126.68 126.88 125.65 126.58 2333300 126.58 down down correct
IWB.US iShares Russell 1000 ETF 20260416 0 384.01 384.92 382.61 384.24 1062200 384.24 up up correct
IWC.US iShares Micro 20260416 0 176.33 176.48 174.37 176.48 198400 176.48 up up correct
IWD.US iShares Russell 1000 Value ETF 20260416 0 224 224.98 224 224.94 2270900 224.94 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260416 0 54.28 54.28 54.28 54.28 100 54.28
IWF.US iShares Russell 1000 Growth ETF 20260416 0 470.44 471 466.55 469.23 5488000 117.3075 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260416 0 55.009 55.009 55.009 55.009 100 55.009
IWL.US iShares Russell Top 200 ETF 20260416 0 173.97 174.25 173.1419 173.94 60323 173.94 down up incorrect
IWM.US iShares Trust 20260416 0 269.45 270.35 268.05 269.95 30847900 269.95 up down incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260416 0 27.692 27.692 27.692 27.692 100 27.692
IWN.US iShares Russell 2000 Value ETF 20260416 0 201.86 202.6 201.26 202.26 837500 202.26 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260416 0 348.64 349.42 345.8 348.67 382600 348.67 up up correct
IWP.US iShares Russell Mid 20260416 0 135.93 136.66 134.97 135.07 579300 135.07 down down correct
IWR.US iShares Russell Mid 20260416 0 102.48 103.07 102.35 102.72 1367900 102.72 up down incorrect
IWS.US iShares Russell Mid 20260416 0 153.33 154.15 153.3 153.89 341000 153.89 up down incorrect
IWV.US iShares Russell 3000 ETF 20260416 0 399.22 399.89 397.6 399.4 219100 399.4 up down incorrect
IWX.US iShares Russell Top 200 Value ETF 20260416 0 96.86 97.3 96.81 97.27 588600 97.27 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260416 0 274.94 275.21 272.59 274.39 490400 274.39 down down correct
IXC.US iShares Global Energy ETF 20260416 0 53.72 54.52 53.72 54.39 402300 54.39 up up correct
IXG.US iShares Global Financials ETF 20260416 0 122.18 122.18 121.48 121.69 10500 121.69 down down correct
IXJ.US iShares Global Healthcare ETF 20260416 0 94.72 94.92 94.05 94.22 135300 94.22 down down correct
IXN.US iShares Global Tech ETF 20260416 0 114.03 114.89 113.33 114.65 705100 114.65 up up correct
IXP.US iShares Global Comm Services ETF 20260416 0 122.89 123.49 122.77 123.38 10900 123.38 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260416 0 103.7 103.91 102.92 103.25 42500 103.25 down down correct
IYE.US iShares U.S. Energy ETF 20260416 0 59.23 60.29 59.19 60.05 4178200 60.05 up up correct
IYF.US iShares U.S. Financials ETF 20260416 0 124.6 125.04 123.97 124.28 176800 124.28 down down correct
IYG.US iShares U.S. Financial Services ETF 20260416 0 87.89 88.22 87.45 87.58 37100 87.58 down down correct
IYH.US iShares U.S. Healthcare ETF 20260416 0 62.09 62.43 61.61 61.73 606900 61.73 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260416 0 69.19 69.84 69.12 69.6 314800 69.6 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260416 0 183.1 184.4 182.84 183.64 2367000 183.64 up up correct
IYR.US iShares U.S. Real Estate ETF 20260416 0 100.78 101.47 100.69 101.36 4417600 101.36 up up correct
IYW.US iShares U.S. Technology ETF 20260416 0 206.23 207.25 204.32 206.56 1101700 206.56 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260416 0 170.52 170.96 170.02 170.79 38100 170.79 up up correct
JAAA.US Janus Detroit Street Trust 20260416 0 50.57 50.6 50.56 50.59 3032400 50.3894 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260416 0 46.3 46.3 46.16 46.16 182589 45.9922 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260416 0 55.82 55.82 55.617 55.617 1700 55.617 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260416 0 29.08 29.57 28.53 29.34 465900 29.34 up up correct
JEPI.US J.P. Morgan Exchange 20260416 0 57.65 57.74 57.53 57.59 4545000 57.1424 down down correct
JETS.US U.S. Global Jets ETF 20260416 0 27.15 27.45 26.565 26.63 3267400 26.63 down down correct
JHCB.US John Hancock Exchange 20260416 0 21.435 21.435 21.36 21.36 8400 21.2602 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260416 0 37.21 37.36 37.18 37.2 570813 37.2 down down correct
JHMB.US John Hancock Exchange 20260416 0 22.18 22.18 22.12 22.16 52700 22.0666 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260416 0 45.19 45.19 44.7 44.87 103267 44.87 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260416 0 83.45 83.6201 83.253 83.55 18426 83.55 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260416 0 70.68 71 70.4801 70.79 339582 70.79 up up correct
JHMU.US John Hancock Exchange 20260416 0 26.18 26.229 26.18 26.2 10900 26.1051 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260416 0 45.41 45.67 45.355 45.52 35349 45.52 up up correct
JIG.US J.P. Morgan Exchange 20260416 0 81.69 81.69 81.005 81.33 24600 81.33 down down correct
JIGB.US J.P. Morgan Exchange 20260416 0 45.6391 45.6391 45.6391 45.6391 0 45.4415
JKD.US iShares Morningstar U.S. Equity ETF 20260416 0 96.93 97.1515 96.66 97.02 11787 97.02 up up correct
JKE.US iShares Morningstar Growth ETF 20260416 0 107.04 107.175 106.21 106.91 71530 106.91 down down correct
JKF.US iShares Morningstar Value ETF 20260416 0 96.9 97.205 96.86 97.16 21622 97.16 up up correct
JKG.US iShares Morningstar Mid 20260416 0 87.96 88.42 87.96 88.335 36385 88.335 up up correct
JKJ.US iShares Morningstar Small 20260416 0 69.3 69.45 69.225 69.44 2356 69.44 up down incorrect
JKK.US iShares Morningstar Small 20260416 0 59.48 59.57 59.205 59.5 13880 59.5 up down incorrect
JMBS.US Janus Henderson Mortgage 20260416 0 45.62 45.64 45.49 45.55 748995 45.3592 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260416 0 73.79 74.08 73.65 73.94 84931 73.94 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260416 0 96.88 96.88 96.63 96.71 3653482 96.1837 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260416 0 231.95 236 228.5 229.4 136100 229.4 down down correct
JOJO.US Tidal ETF Trust 20260416 0 15.62 15.63 15.62 15.63 1100 15.63 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260416 0 63.73 64.43 62.6 62.96 273800 61.527 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260416 0 65.68 65.71 65.42 65.71 13480 65.71 up down incorrect
JPIE.US J.P. Morgan Exchange 20260416 0 46.2 46.2 46.16 46.17 1022500 45.9629 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260416 0 74.8 74.87 74.42 74.5551 6787 74.5551 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260416 0 40.115 40.15 40.05 40.1 6861 39.8898 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260416 0 118.85 119.38 118.85 119.38 16514 119.38 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260416 0 55.54 55.71 55.45 55.67 20480 55.67 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260416 0 134.79 135.244 134.6785 135.1269 5429 135.1269 up up correct
JPXN.US iShares JPX 20260416 0 96.47 96.47 95.915 96.21 13159 96.21 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260416 0 64.71 64.96 64.615 64.85 624200 64.85 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260416 0 47.36 47.36 47.32 47.335 93100 47.1574 down down correct
JSTC.US Tidal ETF Trust 20260416 0 20.92 20.96 20.83 20.893 7500 20.893 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260416 0 63.445 63.525 63.39 63.525 3700 63.525 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260416 0 99.89 100 99.53 99.935 4400 99.935 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260416 0 52.06 52.3499 52.03 52.319 66984 52.319 up up correct
JXI.US iShares Global Utilities ETF 20260416 0 87.79 87.87 87.33 87.87 8500 87.87 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260416 0 34.98 35.46 34.98 35.41 25798 35.41 up up correct
KBA.US KraneShares Trust 20260416 0 32.61 32.69 32.5201 32.54 41764 32.54 down down correct
KBE.US SPDR S&P Bank ETF 20260416 0 63.21 63.56 62.95 63.11 2183800 63.11 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260416 0 15 15 14.88 14.93 35300 14.93 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260416 0 151.97 152.1 150.68 150.92 16100 150.92 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260416 0 24.67 24.892 24.58 24.64 1600 24.64 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260416 0 45.15 45.22 44.98 45.2 8900 45.2 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260416 0 29.61 29.68 29.37 29.65 18600 29.65 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260416 0 24.25 24.25 24.24 24.24 500 24.0462 down up incorrect
KIE.US SPDR S&P Insurance ETF 20260416 0 57.33 57.72 57.33 57.66 652100 57.66 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20260416 0 56.04 56.1417 56.04 56.1417 977 56.1417 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260416 0 28.32 28.59 28.32 28.51 172053 28.51 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260416 0 12.52 12.52 12.52 12.52 200 12.52
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260416 0 124.067 124.067 124.067 124.067 100 124.067
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260416 0 26.19 26.27 25.48 25.5 3329400 25.5 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260416 0 64.83 65.11 64.22 65.07 61094 65.07 up down incorrect
KONG.US ETF Opportunities Trust 20260416 0 30.47 30.47 30.449 30.449 200 30.449 down up incorrect
KORP.US American Century Diversified Corporate Bond ETF 20260416 0 47.07 47.07 46.85 46.89 176115 46.89 down up incorrect
KORU.US Direxion Shares ETF Trust 20260416 0 461.82 479.31 450.01 469 538526 469 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20260416 0 30.84 31.08 30.84 30.996 6200 30.996 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20260416 0 69.04 69.33 68.66 68.83 10604800 68.83 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260416 0 40.46 40.6 40.37 40.37 573931 40.37 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260416 0 20.5 20.5 20.25 20.26 67700 20.26 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260416 0 18.21 18.21 18.02 18.07 30700 18.07 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260416 0 26.407 26.41 26.36 26.41 5200 26.41 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260416 0 30.115 30.415 29.905 30.1 35670400 30.1 down down correct
KXI.US iShares Global Consumer Staples ETF 20260416 0 66.91 67.31 66.89 67.07 47000 67.07 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260416 0 13.355 13.775 13.22 13.57 3829700 13.57 up up correct
LABU.US Direxion Shares ETF Trust 20260416 0 200.46 201.847 193.38 196.68 336500 196.68 down down correct
LCR.US Leuthold Core ETF 20260416 0 38.66 38.66 38.47 38.518 2000 38.518 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260416 0 58.837 58.84 58.56 58.714 6400 58.714 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260416 0 75.33 75.505 75.075 75.36 24000 75.36 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260416 0 95.74 95.76 95.646 95.75 66901 95.4301 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260416 0 42.32 42.34 42.25 42.28 52300 42.28 down down correct
LGH.US HCM Defender 500 Index ETF 20260416 0 59.38 59.38 58.94 59.13 34900 59.13 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260416 0 181.79 182.0236 181.19 181.58 38741 181.58 down down correct
LGOV.US First Trust Exchange 20260416 0 21.8 21.8 21.61 21.71 125800 21.6333 down down correct
LIT.US Global X Funds 20260416 0 81.03 82.44 80.61 82.31 586500 82.31 up up correct
LOPP.US Gabelli ETFs Trust 20260416 0 36.284 36.284 36.284 36.284 100 36.284
LOUP.US Innovator ETFs Trust 20260416 0 79.93 79.93 78.76 79.256 49600 79.256 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260416 0 110.01 110.02 109.41 109.43 25833350 109.0032 down up incorrect
LQDB.US iShares Trust 20260416 0 86.99 86.99 86.615 86.615 6800 86.2613 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260416 0 92.9 92.92 92.715 92.77 29200 92.77 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260416 0 70.75 70.99 70.58 70.9 280602 70.9 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260416 0 42.81 43.28 42.79 42.938 9800 42.938 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260416 0 48.26 48.5 48.23 48.29 7600 48.29 up down incorrect
LSAT.US Two Roads Shared Trust 20260416 0 41.61 41.87 41.61 41.82 7700 41.82 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260416 0 27.72 28.33 27.72 28.327 10523 28.327 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260416 0 52.06 52.1092 51.53 51.6 41681 51.0682 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260416 0 61.1576 61.1576 61.1576 61.1576 123 61.1576
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260416 0 20.82 20.84 20.82 20.84 1900 20.84 up up correct
MBOX.US Freedom Day Dividend ETF 20260416 0 37.68 37.68 37.63 37.658 5200 37.658 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260416 0 20.78 20.78 20.74 20.7685 7518 20.7105 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260416 0 652.27 656.13 650.19 652.71 455000 652.71 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260416 0 102.74 103.2 102.08 102.51 104600 102.51 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260416 0 89.12 89.53 88.9 89.36 42600 89.36 up up correct
META.US Roundhill Ball Metaverse ETF 20260416 0 675.99 677.58 667.75 676.87 9544800 676.87 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260416 0 34.06 34.06 32.6 33.2786 24479 33.2786 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260416 0 42.01 42.01 41.59 41.68 21024 41.68 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260416 0 27.02 27.085 26.91 27.055 18400 27.055 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260416 0 61 61.155 61 61.145 2600 61.145 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260416 0 256.28 256.75 255.19 256.42 67300 256.42 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260416 0 410.54 411.12 406.75 410.03 1679710 82.006 down down correct
MGV.US Vanguard World Fund 20260416 0 148.94 149.64 148.93 149.41 224400 149.41 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260416 0 64.99 64.99 64.578 64.578 1200 64.578 down down correct
MIDE.US DBX ETF Trust 20260416 0 35.446 35.446 35.446 35.446 100 35.446
MIDU.US Direxion Shares ETF Trust 20260416 0 61.32 62.2 60.64 61.35 28900 61.35 up up correct
MINO.US PIMCO ETF Trust 20260416 0 45.44 45.5 45.41 45.46 107000 45.31 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260416 0 100.5 100.51 100.49 100.5 1448642 100.1706
MJ.US ETFMG Alternative Harvest ETF 20260416 0 25.73 25.91 25.13 25.13 16119 25.13 down down correct
MLPA.US Global X MLP ETF 20260416 0 52.8 53.26 52.79 53.01 93100 53.01 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260416 0 28.175 28.175 27.87 27.999 1900 27.999 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260416 0 66.85 67.154 66.85 67.154 300 67.154 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260416 0 70.79 71.66 70.67 71.02 222000 71.02 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260416 0 24.04 24.06 23.961 24.03 116424 23.9483 down down correct
MMIT.US IndexIQ Active ETF Trust 20260416 0 24.35 24.3603 24.31 24.33 361600 24.2574 down down correct
MMLG.US First Trust Exchange 20260416 0 34.91 34.91 34.59 34.73 12400 34.73 down down correct
MMSC.US MMSC 20260416 0 26.2 26.36 26.2 26.32 6200 26.32 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260416 0 308.68 308.68 308.17 308.43 400 308.43 down down correct
MNA.US IQ Merger Arbitrage ETF 20260416 0 36.32 36.42 36.31 36.36 16344 36.36 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260416 0 83.48 83.96 83.03 83.8 813200 83.8 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260416 0 10.49 10.5 10.31 10.33 997400 10.33 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260416 0 60.23 60.42 60.23 60.42 200 60.42 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260416 0 4.1 4.131 3.965 4.01 5299400 4.01 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260416 0 44.56 44.57 44.4 44.455 2236 44.3152 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260416 0 43.015 43.015 43.015 43.015 100 43.015
MUB.US iShares Trust 20260416 0 107 107.085 106.94 106.98 3178435 106.6915 down down correct
MUNI.US PIMCO ETF Trust 20260416 0 52.45 52.475 52.44 52.44 241818 52.3 down down correct
MUSI.US American Century Multisector Income ETF 20260416 0 44 44 43.84 43.89 50100 43.89 down down correct
MUST.US Columbia Multi 20260416 0 20.55 20.64 20.51 20.54 172678 20.4836 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260416 0 14.63 14.72 14.415 14.415 2900 14.415 down down correct
MVV.US ProShares Ultra MidCap400 20260416 0 80.09 80.8 79.6 80.06 6000 80.06 down down correct
MXI.US iShares Global Materials ETF 20260416 0 112.78 113.3 112.37 112.65 12000 112.65 down down correct
MYY.US ProShares Short MidCap400 20260416 0 16.1 16.23 16.1 16.2 1400 16.2 up up correct
MZZ.US ProShares UltraShort MidCap400 20260416 0 6.65 6.71 6.65 6.7 3000 6.7 up up correct
NACP.US Impact Shares Trust I 20260416 0 52.76 52.78 52.66 52.74 2900 52.74 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260416 0 42.045 43.08 41.1 41.21 1187568 41.21 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260416 0 83.4 84.11 83.4 83.838 39694 83.838 up up correct
NERD.US Listed Funds Trust 20260416 0 21.7 21.702 21.66 21.702 700 21.702 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260416 0 26.18 26.43 26.18 26.399 3900 26.2937 up up correct
NFLT.US Virtus Newfleet Multi 20260416 0 23.1 23.129 23.05 23.095 40679 22.9931 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260416 0 64.92 65.26 64.92 65.26 40100 65.26 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260416 0 146.57 147.24 144.2001 145.45 378925 145.45 down up incorrect
NORW.US Global X MSCI Norway ETF 20260416 0 38.64 38.64 38.18 38.27 93098 38.27 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260416 0 33.07 33.07 30.61 31.373 10900 31.373 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260416 0 34.5 36.4 34.17 35.56 134500 35.56 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260416 0 43.46 43.465 43.29 43.327 6900 43.327 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260416 0 46.68 46.69 46.2273 46.324 21533 46.324 down down correct
NTSX.US WisdomTree Trust 20260416 0 55.92 56.18 55.72 55.83 89700 55.83 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260416 0 21.11 21.115 21.08 21.1 16609 21.0293 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260416 0 22.32 22.32 22.26 22.28 72838 22.1993 down down correct
NUGO.US Nushares ETF Trust 20260416 0 40.02 40.14 40.02 40.1 107400 40.1 up up correct
NUGT.US Direxion Shares ETF Trust 20260416 0 214.34 217.52 210.41 211.25 331100 211.25 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260416 0 21.5 21.5 21.43 21.46 6000 21.3368 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260416 0 23.29 23.29 23.275 23.285 9976 23.2068 down up incorrect
NYF.US iShares New York Muni Bond ETF 20260416 0 53.54 53.575 53.525 53.54 141783 53.3972
OALC.US Unified Series Trust 20260416 0 37.18 37.293 37.12 37.293 13600 37.293 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260416 0 28.393 28.393 28.393 28.393 100 28.393
OCIO.US ClearShares OCIO ETF 20260416 0 35.96 35.96 35.897 35.897 1300 35.897 down down correct
OEF.US iShares S&P 100 ETF 20260416 0 345.55 346.25 343.76 345.58 418700 345.58 up up correct
OGCP.US Empire State Realty OP L.P 20260416 0 5.31 5.31 5.31 5.31 1100 5.31
OIH.US VanEck Vectors ETF Trust 20260416 0 403.12 410.57 402.7 407.63 625100 407.63 up up correct
OILU.US Bank of Montreal 20260416 0 41.6 43.831 41.599 43.28 133200 43.28 up up correct
OND.US ProShares Trust 20260416 0 36.32 36.32 36.32 36.32 100 36.32
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260416 0 140.57 140.57 140.504 140.504 300 140.504 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260416 0 137.48 138.26 137.48 138.26 105000 138.26 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260416 0 122.34 123.28 122.34 123.239 126300 123.239 up up correct
ONLN.US ProShares Online Retail ETF 20260416 0 59.55 59.94 59.55 59.82 17900 59.82 up up correct
ONOF.US Global X Funds 20260416 0 37.46 37.55 37.37 37.528 12000 37.528 up up correct
OPER.US ETF Series Solutions 20260416 0 100.28 100.28 100.25 100.265 3500 99.9354 down down correct
OUNZ.US VanEck Merk Gold Trust 20260416 0 46.32 46.38 45.89 46.09 620400 46.09 down down correct
OVB.US Overlay Shares Core Bond ETF 20260416 0 20.72 20.75 20.672 20.682 9100 20.5742 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260416 0 31.52 31.52 31.32 31.47 10400 31.1968 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260416 0 54.47 54.47 54.1 54.35 49600 53.8905 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260416 0 39.85 39.94 39.83 39.9 3700 39.9 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260416 0 21.64 21.76 21.64 21.715 28200 21.6225 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260416 0 38.936 38.936 38.936 38.936 200 38.5985
OVT.US Listed Funds Trust 20260416 0 22.085 22.187 22.04 22.065 10000 21.9472 down down correct
OWNS.US Impact Shares Trust I 20260416 0 17.5 17.5 17.43 17.46 23500 17.46 down down correct
PAB.US PGIM ETF Trust 20260416 0 42.7 42.7 42.5 42.53 8300 42.3821 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260416 0 53.37 53.6 53.37 53.52 10900 53.52 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260416 0 143.29 143.66 141.01 141.35 155400 141.35 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260416 0 50.95 50.95 50.805 50.88 1100 50.88 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260416 0 19.72 19.75 19.48 19.63 29400 19.63 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260416 0 81.41 81.41 80.53 80.7 28700 80.7 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260416 0 48.66 49.097 48.53 49.0784 21045 49.0784 up down incorrect
PBP.US Invesco Exchange 20260416 0 22.47 22.47 22.44 22.47 30952 22.2572
PBW.US Invesco WilderHill Clean Energy ETF 20260416 0 35.27 35.4 34.53 35.39 466800 35.39 up up correct
PCEF.US Invesco Exchange 20260416 0 19.78 19.86 19.78 19.82 102053 19.6912 up down incorrect
PCY.US Invesco Exchange 20260416 0 21.66 21.68 21.55 21.59 219900 21.4865 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260416 0 46.09 46.24 46.05 46.14 8600 46.14 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260416 0 62.55 62.75 61.69 61.69 17700 61.69 down up incorrect
PEXL.US Pacer Funds Trust 20260416 0 65.07 65.42 65.07 65.24 2400 65.24 up down incorrect
PFFA.US ETFis Series Trust I 20260416 0 21.66 21.71 21.6 21.65 999474 21.4784 down down correct
PFFD.US Global X U.S. Preferred ETF 20260416 0 19 19.01 18.9001 18.91 355183 18.8109 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260416 0 8.09 8.1099 8.0813 8.0925 539 8.0925 up up correct
PFFR.US ETFis Series Trust I 20260416 0 17.9 18 17.7257 17.82 37345 17.6975 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260416 0 22.33 22.33 22.24 22.24 48900 22.1096 down down correct
PFIG.US Invesco Exchange 20260416 0 24.14 24.171 24.135 24.135 12019 24.0489 down down correct
PFIX.US Simplify Exchange Traded Funds 20260416 0 43.85 44.6 43.7 44.6 629300 44.5006 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260416 0 19.63 19.65 19.63 19.65 89500 19.5652 up up correct
PFUT.US Putnam Sustainable Future ETF 20260416 0 25 25 24.83 24.856 2500 24.856 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260416 0 18.28 18.365 18.2268 18.35 436432 18.2492 up up correct
PGF.US Invesco Financial Preferred ETF 20260416 0 14.19 14.2 14.1231 14.13 85848 14.0623 down down correct
PGHY.US Invesco Exchange 20260416 0 19.84 19.85 19.7783 19.85 19174 19.7376 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260416 0 44.85 44.85 44.63 44.755 3800 44.755 down down correct
PGX.US Invesco Preferred ETF 20260416 0 11.22 11.2535 11.17 11.18 4434612 11.1208 down down correct
PHB.US Invesco Exchange 20260416 0 18.43 18.45 18.38 18.41 48223 18.3155 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260416 0 39.79 39.79 39.69 39.71 700 39.71 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260416 0 35.31 35.32 35.22 35.26 110001 35.0532 down down correct
PHYS.US Sprott Physical Gold Trust 20260416 0 36.5 36.57 36.16 36.3 2305300 36.3 down down correct
PICB.US Invesco Exchange 20260416 0 23.8 23.83 23.7 23.74 71354 23.6772 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260416 0 94.375 94.375 94.375 94.375 100 94.375
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260416 0 12.25 12.28 11.9901 12.28 46859 12.28 up up correct
PIN.US Invesco India ETF 20260416 0 21.95 22.1 21.81 22.015 28790 22.015 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260416 0 35.62 35.625 35.26 35.42 21000 35.42 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260416 0 105.41 105.41 104.4 105.04 11100 105.04 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260416 0 104.27 104.81 102.93 103.15 15200 103.15 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260416 0 36.71 36.71 36.67 36.678 1300 36.678 down up incorrect
PLTM.US GraniteShares Platinum Trust 20260416 0 20.41 20.44 19.97 20.15 225169 20.15 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260416 0 177.04 177.67 173.76 174.74 197500 174.74 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260416 0 193.03 193.38 188.74 190.29 165000 190.29 down down correct
PQDI.US Principal Exchange 20260416 0 19.51 19.52 19.49 19.495 15600 19.4002 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260416 0 19.05 19.06 19.01 19.04 332247 18.9556 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260416 0 49.94 50.22 49.94 50.21 256800 50.21 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260416 0 113.83 116.27 113.06 116.25 188700 116.25 up up correct
PSIL.US PSIL 20260416 0 18.36 18.69 17.88 18.61 51200 18.61 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260416 0 31.7 31.7 31.45 31.465 59675 31.2855 down down correct
PSLV.US Sprott Physical Silver Trust 20260416 0 25.76 25.91 25.32 25.58 11208200 25.58 down down correct
PSP.US Invesco Exchange 20260416 0 62.52 62.52 61.36 61.45 30000 61.45 down down correct
PSQ.US ProShares Trust 20260416 0 29.09 29.28 28.96 29.04 8378500 29.04 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260416 0 98.45 99.5 98.45 99.5 1000 99.5 up up correct
PST.US ProShares UltraShort 7 20260416 0 22.41 22.41 22.4 22.4 700 22.4 down down correct
PTBD.US Pacer Funds Trust 20260416 0 19.33 19.37 19.25 19.28 29700 19.1906 down down correct
PTEST.US X 20260416 0 24.97 24.97 24.97 24.97 26060 24.97
PTIN.US Pacer Trendpilot International ETF 20260416 0 34.87 34.91 34.76 34.774 9600 34.774 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260416 0 49.65 49.65 49.63 49.63 2740827 49.4638 down down correct
PUTW.US WisdomTree Trust 20260416 0 32.97 32.97 32.86 32.95 96110 32.95 down down correct
PVI.US Invesco Exchange 20260416 0 24.78 24.94 24.75 24.75 7172 24.712 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260416 0 141.99 142.21 140.98 141.92 58200 141.92 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260416 0 71.08 71.67 71.08 71.59 41300 71.59 up up correct
PWZ.US Invesco Exchange 20260416 0 24.24 24.27 24.22 24.25 204448 24.1727 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260416 0 35.69 36.41 35.69 36.38 8800 36.38 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260416 0 73.95 73.95 73.6 73.83 69700 73.83 down down correct
PXH.US Invesco Exchange 20260416 0 28.42 28.52 28.27 28.44 131800 28.44 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260416 0 41.55 42.18 41.55 42.02 22300 42.02 up up correct
PZA.US Invesco Exchange 20260416 0 23.29 23.3499 23.29 23.3 714899 23.2281 up up correct
PZT.US Invesco Exchange 20260416 0 22.37 22.43 22.37 22.42 5733 22.3496 up up correct
QAI.US IQ Hedge Multi 20260416 0 35.37 35.37 35.21 35.3 45800 35.3 down down correct
QARP.US DBX ETF Trust 20260416 0 62.27 62.27 62.14 62.211 1200 62.211 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260416 0 83.59 83.64 83.32 83.56 9200 83.56 down down correct
QDF.US FlexShares Trust 20260416 0 83.84 83.87 83.55 83.69 22700 83.69 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260416 0 36.27 36.621 36.27 36.621 700 36.621 up up correct
QDPL.US Pacer Funds Trust 20260416 0 43.02 43.1699 42.9 43.08 155560 42.9625 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260416 0 97.88 97.88 97.21 97.27 34160 97.27 down up incorrect
QEMM.US SPDR Index Shares Funds 20260416 0 75.0999 75.0999 75.02 75.0239 670 75.0239 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260416 0 113.4 113.4 112.4551 112.78 110178 112.78 down up incorrect
QID.US ProShares UltraShort QQQ 20260416 0 18.46 18.69 18.29 18.39 15529400 18.39 down up incorrect
QINT.US American Century Quality Diversified International ETF 20260416 0 69.94 69.94 69.295 69.56 44915 69.56 down down correct
QLD.US ProShares Ultra QQQ 20260416 0 74.55 75.24 73.62 74.8 3949400 74.8 up up correct
QLTA.US iShares Aaa 20260416 0 47.93 47.9386 47.72 47.73 150203 47.5426 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260416 0 73.69 73.89 73.69 73.88 8800 73.88 up up correct
QLVD.US FlexShares Developed Markets ex 20260416 0 33.67 33.718 33.622 33.718 400 33.718 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260416 0 31.74 31.773 31.74 31.773 1600 31.773 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260416 0 45.355 45.507 45.355 45.507 500 45.507 up up correct
QQH.US HCM Defender 100 Index ETF 20260416 0 74.25 74.25 73.6 74.095 48600 74.095 down down correct
QQQE.US Direxion NASDAQ 20260416 0 104.92 105.69 104.81 105.33 249000 105.33 up up correct
QRFT.US QRAFT AI 20260416 0 64 64.247 64 64.247 1200 64.247 up up correct
QTUM.US Defiance Quantum ETF 20260416 0 124.655 125.5317 123.2 125.17 568437 125.17 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260416 0 59.028 59.028 59.028 59.028 100 59.028
QUS.US SPDR MSCI USA StrategicFactors ETF 20260416 0 178.71 179.215 178.66 179.1246 15269 179.1246 up up correct
QVML.US Invesco Exchange 20260416 0 41.36 41.382 41.315 41.382 900 41.382 up up correct
QVMM.US Invesco Exchange 20260416 0 33.47 33.56 33.47 33.533 1200 33.533 up up correct
QVMS.US Invesco Exchange 20260416 0 31.057 31.057 31.057 31.057 100 31.057
QWLD.US SPDR MSCI World StrategicFactors ETF 20260416 0 149.16 149.214 148.83 149.214 1000 149.214 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260416 0 41.43 41.57 41.23 41.57 178699 41.57 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260416 0 43.36 43.5478 43.3427 43.5478 5899 43.5478 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260416 0 75.325 75.3399 75.29 75.33 51613 75.0735 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260416 0 21.33 21.64 20.17 21.48 7200 21.48 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260416 0 54.9 55.47 54.9 55.44 39600 55.44 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260416 0 38.15 38.36 38.15 38.35 6600 38.35 up down incorrect
RECS.US Columbia ETF Trust I 20260416 0 41.53 41.61 41.37 41.55 402200 41.55 up up correct
REET.US iShares Global REIT ETF 20260416 0 26.95 27.14 26.95 27.06 2732000 27.06 up up correct
REK.US ProShares Short Real Estate 20260416 0 15.9 15.955 15.86 15.8739 20019 15.8739 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260416 0 8.35 8.56 8.27 8.5 265500 8.5 up down incorrect
REVS.US Columbia Research Enhanced Value ETF 20260416 0 29.72 29.91 29.72 29.78 59600 29.78 up down incorrect
REW.US ProShares UltraShort Technology 20260416 0 9.69 9.82 9.53 9.53 44100 9.53 down up incorrect
REZ.US iShares Trust 20260416 0 88.07 88.51 87.97 88.33 29300 88.33 up down incorrect
RFCI.US ALPS ETF Trust 20260416 0 22.45 22.45 22.415 22.415 300 22.415 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260416 0 66.13 66.204 66.13 66.204 500 66.204 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20260416 0 71.01 71.01 70.992 70.992 200 70.992 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260416 0 59.31 59.31 58.7 58.92 22200 58.92 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260416 0 134.53 135.66 134.53 135.39 4800 135.39 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260416 0 60.08 60.3866 59.83 60.01 57501 60.01 down down correct
RHRX.US Starboard Investment Trust 20260416 0 20.29 20.37 20.232 20.317 6900 20.317 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260416 0 29.12 29.42 29.12 29.34 85922 29.34 up up correct
RHTX.US Starboard Investment Trust 20260416 0 19.655 19.655 19.655 19.655 100 19.655
RIET.US Hoya Capital High Dividend Yield ETF 20260416 0 9.58 9.59 9.51 9.54 37100 9.456 down down correct
RIGS.US RiverFront Strategic Income Fund 20260416 0 22.82 23.02 22.78 22.87 4900 22.87 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20260416 0 32.228 32.228 32.2 32.2048 1148 32.2048 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260416 0 29.57 29.71 29.53 29.634 12800 29.634 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20260416 0 36.33 36.33 36.22 36.27 16800 36.0907 down up incorrect
RLY.US SSGA Active Trust 20260416 0 36.44 36.58 36.44 36.52 537000 36.52 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260416 0 33.49 33.689 33.49 33.626 8500 33.626 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260416 0 77 77.23 76.26 77.12 172200 77.12 up up correct
RODM.US Lattice Strategies Trust 20260416 0 41.17 41.17 40.83 41.06 94048 41.06 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260416 0 112.01 114.74 111.54 114.74 24400 114.74 up up correct
ROM.US ProShares Trust 20260416 0 100.63 102.24 99.11 102.14 73400 102.14 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260416 0 50.74 50.78 50.73 50.78 700 50.78 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260416 0 61.9 62.17 61.822 62.16 62865 62.16 up up correct
RPAR.US RPAR Risk Parity ETF 20260416 0 22.99 22.99 22.82 22.82 5800 22.82 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260416 0 52.83 53 52.41 52.73 700000 52.73 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260416 0 108.25 109.26 108.25 109.25 121700 109.25 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260416 0 200.1 201.08 199.91 200.64 9802500 200.64 up up correct
RSPE.US Invesco Exchange 20260416 0 31 31.06 30.94 31.06 101400 31.06 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260416 0 39.53 39.85 39.53 39.8278 6125 39.8278 up up correct
RVNU.US DBX ETF Trust 20260416 0 24.9 24.9 24.7901 24.8414 11947 24.7664 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260416 0 53.46 53.84 53.38 53.67 53000 53.67 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260416 0 136.4 137.76 135.62 136.87 65100 136.87 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260416 0 120.03 120.62 120.03 120.61 174300 120.61 up down incorrect
RWM.US ProShares Short Russell2000 20260416 0 14.94 15.03 14.9 14.91 20886800 14.91 down up incorrect
RWO.US SPDR Index Shares Funds 20260416 0 48.89 49.28 48.84 49.05 19800 49.05 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260416 0 107.52 108.36 107.52 108.1 389600 108.1 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260416 0 28.74 28.74 28.54 28.58 12000 28.58 down down correct
RXD.US ProShares UltraShort Health Care 20260416 0 9.97 10.16 9.97 10.12 2100 10.12 up up correct
RXI.US iShares Trust 20260416 0 201.13 201.13 199.61 200.03 2600 200.03 down down correct
RXL.US ProShares Ultra Health Care 20260416 0 46.11 46.11 45.65 45.71 8100 45.71 down down correct
RYJ.US Invesco Raymond James SB 20260416 0 75.93 76.2135 75.93 76.2135 1242 76.2135 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260416 0 61.95 61.95 61.27 61.57 5600 61.57 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260416 0 131.76 132.58 131.76 132.58 4000 132.58 up up correct
SAA.US ProShares Trust 20260416 0 30.71 30.74 30.5 30.65 4400 30.65 down down correct
SAEF.US Schwab Strategic Trust 20260416 0 29.48 29.53 29.29 29.381 2200 29.381 down down correct
SBB.US ProShares Short SmallCap600 20260416 0 12.38 12.39 12.38 12.39 700 12.39 up up correct
SBIO.US ALPS ETF Trust 20260416 0 56.59 56.59 55.882 56.37 14600 56.37 down down correct
SCC.US ProShares UltraShort Consumer Services 20260416 0 14.5 14.645 14.44 14.5825 6079 14.5825 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260416 0 49.57 49.576 49.57 49.576 600 49.576 up up correct
SCHA.US Schwab U.S. Small 20260416 0 31.47 31.63 31.4 31.59 1359700 31.59 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260416 0 27.08 27.14 26.97 27.09 8600400 27.09 up up correct
SCHC.US Schwab Strategic Trust 20260416 0 50.32 50.4 50.02 50.18 318000 50.18 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260416 0 30.64 30.86 30.61 30.81 17406500 30.81 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260416 0 35.45 35.55 35.25 35.39 1501400 35.39 down down correct
SCHF.US Schwab Strategic Trust 20260416 0 26.6 26.62 26.41 26.51 9368400 26.51 down down correct
SCHG.US Schwab Strategic Trust 20260416 0 32.23 32.27 31.92 32.13 10868700 32.13 down down correct
SCHH.US Schwab U.S. REIT ETF 20260416 0 22.92 23.09 22.91 23.08 4470500 23.08 up up correct
SCHI.US Schwab 5 20260416 0 22.86 22.86 22.77 22.78 2785528 22.685 down down correct
SCHJ.US Schwab 1 20260416 0 24.8 24.8 24.75 24.76 187700 24.6679 down down correct
SCHK.US Schwab 1000 ETF 20260416 0 33.79 33.84 33.65 33.79 536800 33.79
SCHM.US Schwab U.S. Mid 20260416 0 33.09 33.28 33.04 33.19 781000 33.19 up up correct
SCHO.US Schwab Short 20260416 0 24.26 24.26 24.25 24.26 2449144 24.1849
SCHP.US Schwab U.S. TIPS ETF 20260416 0 26.85 26.85 26.76 26.78 3399686 26.6845 down down correct
SCHQ.US Schwab Long 20260416 0 31.54 31.555 31.3 31.34 664835 31.2223 down down correct
SCHR.US Schwab Strategic Trust 20260416 0 24.94 24.95 24.89 24.91 1733746 24.8302 down down correct
SCHV.US Schwab Strategic Trust 20260416 0 31.67 31.83 31.67 31.8 4628000 31.8 up up correct
SCHX.US Schwab U.S. Large 20260416 0 27.62 27.7 27.53 27.65 9871300 27.65 up up correct
SCHY.US Schwab Strategic Trust 20260416 0 32.79 32.8 32.61 32.71 474700 32.71 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260416 0 23.33 23.35 23.2501 23.26 3016993 23.1811 down down correct
SCJ.US iShares MSCI Japan Small 20260416 0 102.69 102.76 102.18 102.52 14200 102.52 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260416 0 7.76 7.77 7.58 7.72 31272100 7.72 down down correct
SCRD.US SCRD 20260416 0 41.68 41.68 41.68 41.68 0 41.4948
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260416 0 27.63 27.73 27.6 27.63 77210 27.63
SDD.US ProShares UltraShort SmallCap600 20260416 0 10.1 10.21 10.1 10.16 6400 10.16 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260416 0 33.91 33.91 33.48 33.65 6700 33.65 down down correct
SDIV.US Global X SuperDividend ETF 20260416 0 26.1 26.12 25.95 26.01 352600 26.01 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260416 0 65.49 65.88 65.49 65.87 23900 65.87 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260416 0 30.48 30.95 30.31 30.51 4600500 30.51 up up correct
SDP.US ProShares UltraShort Utilities 20260416 0 10.59 10.63 10.49 10.49 1100 10.49 down down correct
SDS.US ProShares UltraShort S&P500 20260416 0 64.8 65.28 64.5 64.72 2953900 64.72 down down correct
SDY.US SPDR S&P Dividend ETF 20260416 0 146.8 147.84 146.8 147.82 172100 147.82 up up correct
SEF.US ProShares Short Financials 20260416 0 32.29 32.43 32.195 32.36 10003 32.36 up up correct
SEIX.US Virtus ETF Trust II 20260416 0 23.23 23.23 23.18 23.205 51900 23.0701 down down correct
SENT.US AdvisorShares Trust 20260416 0 0.71 0.715 0.71 0.71 280800 0.71
SFY.US Tidal ETF Trust 20260416 0 136.95 137.15 136.44 137.09 17500 137.09 up up correct
SFYF.US SoFi Social 50 ETF 20260416 0 56.46 56.76 56.46 56.74 1500 56.74 up up correct
SGDJ.US Sprott Funds Trust 20260416 0 95.74 97.01 95.24 95.43 56900 95.43 down down correct
SGDM.US Sprott Gold Miners ETF 20260416 0 80.75 81.19 80.205 80.29 51500 80.29 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260416 0 45.85 45.93 45.44 45.65 2567000 45.65 down up incorrect
SGOV.US iShares Trust 20260416 0 100.53 100.54 100.53 100.53 16656100 100.53
SH.US ProShares Short S&P500 20260416 0 35.23 35.36 35.15 35.2 11186200 35.2 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260416 0 137 138 137 137.939 2800 137.939 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260416 0 47.97 47.97 47.92 47.94 189650 47.8331 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260416 0 48.01 48.01 48.01 48.01 100 48.01
SHYG.US iShares Trust 20260416 0 42.64 42.64 42.535 42.56 1155076 42.3147 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260416 0 44.6901 44.7 44.63 44.66 33480 44.4096 down down correct
SIFI.US Harbor Scientific Alpha Income 20260416 0 43.7 43.7 43.7 43.7 12 43.5275
SIHY.US Harbor ETF Trust 20260416 0 45.42 45.5 45.29 45.29 9600 45.0768 down down correct
SIJ.US ProShares UltraShort Industrials 20260416 0 9.135 9.32 9.135 9.3028 6996 9.3028 up up correct
SIL.US Global X Silver Miners ETF 20260416 0 98.4 99.19 96.96 97.18 840900 97.18 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260416 0 32.12 32.48 31.76 31.87 2082498 31.87 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260416 0 45.04 45.24 45.04 45.169 1100 45.169 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260416 0 75.53 75.86 74.22 74.87 1924900 74.87 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260416 0 53.63 53.741 53.6 53.7 2300 53.5709 up up correct
SIXH.US 6 Meridian Hedged Equity 20260416 0 41.97 42.05 41.89 42.038 2100 41.9453 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260416 0 38.46 38.563 38.46 38.563 900 38.516 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260416 0 54.3 54.3 54.3 54.3 100 54.2554
SIZE.US iShares MSCI USA Size Factor ETF 20260416 0 167.5 168.16 167.16 168.16 8500 168.16 up up correct
SJB.US ProShares Trust 20260416 0 15.27 15.32 15.27 15.3 245800 15.3 up up correct
SJNK.US SPDR Series Trust 20260416 0 25.19 25.19 25.12 25.14 2710614 24.997 down down correct
SKF.US ProShares UltraShort Financials 20260416 0 27.59 27.77 27.37 27.73 36500 27.73 up up correct
SLV.US iShares Silver Trust 20260416 0 71.92 72.22 70.66 71.24 21529700 71.24 down down correct
SLX.US VanEck Vectors Steel ETF 20260416 0 100.08 100.08 99.07 99.61 10800 99.61 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260416 0 103.98 104.48 103.73 104.17 86200 104.17 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260416 0 99.45 100.14 99.43 99.94 204400 99.94 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260416 0 9.55 9.62 9.5 9.5562 9094 9.5562 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260416 0 3.83 3.91 3.82 3.83 3200 3.83
SMLF.US iShares MSCI USA Small 20260416 0 81.03 81.24 80.56 80.93 125329 80.93 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260416 0 20.195 20.195 20.02 20.056 900 20.056 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260416 0 145.15 145.15 144.3 144.45 8200 144.45 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260416 0 50.47 50.51 50.47 50.49 104491 50.37 up up correct
SMN.US ProShares Trust 20260416 0 9.96 9.98 9.93 9.9469 2221 9.9469 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260416 0 147.34 148.18 147.13 148.14 1400 148.14 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260416 0 64.02 64.18 63.84 64.03 225562 64.03 up up correct
SOXL.US Direxion Shares ETF Trust 20260416 0 85.01 89.39 83.31 88.37 63777500 88.37 up up correct
SOXS.US Direxion Shares ETF Trust 20260416 0 21.13 21.5599 20.07 20.28 100410351 18.87 down down correct
SOYB.US Teucrium Soybean 20260416 0 24.46 24.58 24.41 24.43 127343 24.43 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260416 0 25.72 25.72 25.63 25.66 4394080 25.5732 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260416 0 29.25 29.25 29.12 29.13 836000 29.0069 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260416 0 38.89 38.98 38.78 38.946 5700 38.946 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260416 0 9.24 9.27 9.215 9.24 39598400 9.24
SPDV.US AAM S&P 500 High Dividend Value ETF 20260416 0 37.2 37.46 37.2 37.4487 2549 37.3493 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260416 0 49.05 49.1 48.71 48.85 3248800 48.85 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260416 0 50.53 50.7 50.29 50.52 3518000 50.52 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20260416 0 55 55.01 54.46 54.58 32300 54.58 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260416 0 9.3 9.35 9.28 9.34 57630 9.2905 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260416 0 81.43 81.73 81.16 81.48 257200 81.48 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260416 0 115.29 115.73 114.74 115.16 63300 115.16 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260416 0 129 129.74 128.25 129.55 493000 129.55 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260416 0 49.36 49.7877 49.31 49.78 430407 49.5731 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260416 0 79.37 79.46 79.03 79.13 1041800 79.13 down down correct
SPHY.US SPDR Series Trust 20260416 0 23.57 23.57 23.5 23.52 3673000 23.3836 down down correct
SPIB.US SPDR Series Trust 20260416 0 33.69 33.69 33.6 33.61 7794492 33.4857 down down correct
SPIP.US SPDR Series Trust 20260416 0 26.18 26.18 26.08 26.09 76800 25.9412 down down correct
SPLB.US SPDR Series Trust 20260416 0 22.56 22.56 22.36 22.37 7050312 22.2679 down down correct
SPLV.US Invesco Exchange 20260416 0 73.93 74.44 73.905 74.26 1862238 74.1241 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260416 0 22.5 22.52 22.44 22.45 743700 22.3796 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260416 0 62.65 63.03 62.455 62.67 1829404 62.67 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260416 0 126.37 126.95 125.755 126.74 1567624 126.74 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260416 0 16.7 16.76 16.42 16.53 406500 16.53 down down correct
SPRE.US Tidal ETF Trust 20260416 0 20.92 21.1 20.9 21.035 54100 20.9684 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260416 0 30.09 30.0999 30.07 30.08 6283781 29.973 down down correct
SPSK.US Tidal ETF Trust 20260416 0 18.14 18.143 18.062 18.1 155400 18.048 down down correct
SPSM.US SPDR Series Trust 20260416 0 51.42 51.76 51.36 51.62 2041400 51.62 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260416 0 28.7 28.7 28.64 28.66 1432111 28.5694 down down correct
SPTL.US SPDR Series Trust 20260416 0 26.39 26.3999 26.18 26.2 6186513 26.1092 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260416 0 85.16 85.34 84.86 85.18 715770 85.18 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260416 0 29.16 29.16 29.14 29.15 1039609 29.0581 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260416 0 47.485 47.628 47.44 47.628 3700 47.1539 up up correct
SPUS.US Tidal ETF Trust 20260416 0 52.39 52.515 52.085 52.39 539500 52.3644
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260416 0 191.39 192.305 190.35 191.87 27068 191.87 up up correct
SPVM.US Invesco Exchange 20260416 0 70.42 70.75 70.42 70.75 9839 70.75 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260416 0 62.51 62.62 62.45 62.5494 8193 62.5494 up up correct
SPXE.US ProShares S&P 500 ex 20260416 0 75.52 75.52 75.485 75.485 500 75.485 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260416 0 230 231.73 227.59 230.62 2107100 230.62 up up correct
SPXN.US ProShares S&P 500 ex 20260416 0 76.45 76.81 76.45 76.81 1900 76.81 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260416 0 32.3 32.6268 32.03 32.19 11319640 32.19 down down correct
SPXT.US ProShares S&P 500 ex 20260416 0 106.54 106.8099 106.4521 106.5822 3424 106.5822 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260416 0 45.24 45.74 44.92 45.14 6241800 45.14 down down correct
SPXV.US ProShares S&P 500 ex 20260416 0 76.98 77.475 76.98 77.385 1200 77.385 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260416 0 701.06 702.78 698.53 701.66 49972400 701.66 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260416 0 42.5 42.62 42.475 42.5 3100 42.5
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260416 0 45.76 46.13 45.72 46.12 969600 46.12 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260416 0 109.7 109.83 108.76 109.59 4085500 109.59 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260416 0 58.43 58.66 58.36 58.56 3572100 58.56 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260416 0 57.36 57.51 57.177 57.44 137153 57.44 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260416 0 40.36 40.385 40.32 40.33 3020958 40.1082 down down correct
SRS.US ProShares Trust 20260416 0 42 42 41.51 41.51 8700 41.51 down down correct
SRTY.US ProShares Trust 20260416 0 30.88 31.33 30.55 30.68 1321700 30.68 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260416 0 34.5 34.76 34.36 34.76 48794 34.76 up up correct
SSG.US ProShares UltraShort Semiconductors 20260416 0 20.925 21.2 20.4 20.54 220447 20.54 down up incorrect
SSO.US ProShares Ultra S&P500 20260416 0 60.09 60.39 59.67 60.18 4842700 60.18 up down incorrect
SSPY.US Syntax ETF Trust 20260416 0 91.94 91.94 91.94 91.94 100 91.94
STIP.US iShares 0 20260416 0 103.7 103.705 103.62 103.64 638546 103.0766 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260416 0 35.62 35.792 35.62 35.792 600 35.792 up down incorrect
STPZ.US PIMCO 1 20260416 0 54.29 54.31 54.27 54.3 13719 53.8818 up down incorrect
SUB.US iShares Short 20260416 0 106.59 106.65 106.59 106.64 291139 106.4089 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260416 0 141.57 142.08 141.28 141.78 34400 141.78 up up correct
SVOL.US Simplify Volatility Premium ETF 20260416 0 15.99 16.04 15.91 15.99 281300 15.7109
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260416 0 32.565 32.59 32.42 32.45 15623 32.45 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260416 0 31.5 31.503 31.5 31.503 1300 31.503 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260416 0 11.56 11.66 11.56 11.62 17100 11.62 up up correct
SZNE.US Pacer Funds Trust 20260416 0 37.756 37.756 37.756 37.756 100 37.756
TAAG.US Trend Aggregation Growth ETF 20260416 0 0.007 0.011 0.007 0.01 291556 0.01 up up correct
TAGG.US TagLikeMe Corp 20260416 0 42.9031 42.93 42.78 42.86 99186 42.7009 down down correct
TAGS.US Teucrium Commodity Trust 20260416 0 24.21 24.34 24.09 24.13 15607 24.13 down down correct
TAN.US Invesco Exchange 20260416 0 54.96 55.175 53.76 54.49 1503220 54.49 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260416 0 50.42 50.48 50.31 50.4 57810 50.4 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260416 0 24.16 24.35 24.15 24.32 122000 24.32 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260416 0 34.75 35.34 34.72 35.28 340700 35.28 up up correct
TBUX.US T. Rowe Price Exchange 20260416 0 49.86 49.86 49.835 49.835 161100 49.6578 down down correct
TBX.US ProShares Trust 20260416 0 28.01 28.06 28 28.06 2000 28.06 up up correct
TCHP.US T. Rowe Price Exchange 20260416 0 49.25 49.25 48.75 49.11 389300 49.11 down down correct
TDSA.US Exchange Listed Funds Trust 20260416 0 0.428 0.443 0.4255 0.4255 4325394 0.4255 down down correct
TDSB.US Exchange Listed Funds Trust 20260416 0 24.78 24.78 24.74 24.75 5400 24.75 down down correct
TDSC.US Exchange Listed Funds Trust 20260416 0 26.7 26.735 26.69 26.735 5100 26.735 up up correct
TDTF.US FlexShares iBoxx 5 20260416 0 24.28 24.28 24.2326 24.245 93230 24.1033 down down correct
TDTT.US FlexShares Trust 20260416 0 24.34 24.34 24.32 24.33 176485 24.1926 down down correct
TDVG.US T. Rowe Price Exchange 20260416 0 46.57 46.668 46.49 46.57 55500 46.57
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260416 0 60.97 61.1733 60.9 61.1733 10723 61.1733 up up correct
TECL.US Direxion Shares ETF Trust 20260416 0 125.3 128.3 122.23 127.94 1344500 127.94 up up correct
TECS.US Direxion Shares ETF Trust 20260416 0 13.97 14.31 13.63 13.66 3022300 13.66 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260416 0 46.77 46.91 46.77 46.879 3700 46.879 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260416 0 45.63 45.63 45.585 45.6 225406 45.4653 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260416 0 50.55 50.56 50.55 50.55 1432800 50.3962
TGRW.US T. Rowe Price Growth Stock ETF 20260416 0 45.15 45.229 44.91 45.101 6800 45.101 down down correct
THD.US iShares MSCI Thailand ETF 20260416 0 71.17 71.17 70.57 70.84 196400 70.84 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260416 0 67.96 68.58 67.54 68.43 23300 68.43 up up correct
TINT.US ProShares Trust 20260416 0 38.928 38.928 38.928 38.928 100 38.928
TINY.US ProShares Trust 20260416 0 71.358 71.358 71.358 71.358 300 71.358
TIP.US iShares TIPS Bond ETF 20260416 0 111.46 111.5 111.16 111.19 1588700 110.631 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260416 0 19.28 19.28 19.24 19.24 215120 19.1347 down down correct
TIPZ.US PIMCO ETF Trust 20260416 0 53.49 53.5297 53.28 53.28 230694 52.7724 down down correct
TLH.US iShares Trust 20260416 0 101.15 101.18 100.455 100.54 958846 100.1781 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260416 0 99.83 99.9 99.3 99.46 5900 99.46 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260416 0 73.07 73.38 72.96 73.19 7000 73.19 up up correct
TMF.US Direxion Shares ETF Trust 20260416 0 36.61 36.65 35.7 35.83 2751300 35.83 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260416 0 36.83 37.74 36.78 37.61 646100 37.61 up up correct
TNA.US Direxion Shares ETF Trust 20260416 0 56.21 56.77 55.34 56.54 7501500 56.54 up up correct
TOK.US iShares MSCI Kokusai ETF 20260416 0 143.26 143.26 143.26 143.26 400 143.26
TOLZ.US ProShares Trust 20260416 0 60.18 60.445 59.8817 60.215 6998 60.215 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260416 0 39.91 39.91 39.825 39.84 242850 39.6729 down down correct
TOTR.US T. Rowe Price Exchange 20260416 0 40.57 40.57 40.47 40.48 1000 40.3117 down down correct
TPAY.US Managed Portfolio Series 20260416 0 51.1 51.18 51.1 51.18 200 51.18 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260416 0 41.48 41.81 41.48 41.79 40300 41.79 up up correct
TPIF.US Timothy Plan International ETF 20260416 0 37.93 37.93 37.45 37.71 38000 37.71 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260416 0 34.13 35.65 34.13 35.17 40736 35.17 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260416 0 44.66 44.86 44.5 44.76 19900 44.76 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260416 0 40.96 41.42 40.907 41.17 109169 41.17 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260416 0 34.64 34.64 34.6 34.639 700 34.639 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260416 0 44.28 44.41 44.14 44.35 1226800 44.35 up up correct
TTT.US ProShares Trust 20260416 0 66.23 67.72 66.23 67.5 1600 67.5 up up correct
TWM.US ProShares UltraShort Russell2000 20260416 0 26.26 26.51 26.07 26.14 821500 26.14 down down correct
TYD.US Direxion Daily 7 20260416 0 24.86 24.86 24.63 24.67 34900 24.67 down down correct
TYO.US Direxion Daily 7 20260416 0 13.46 13.65 13.46 13.55 9420 13.55 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260416 0 5.46 5.54 5.4 5.43 112549200 5.43 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260416 0 25.44 25.53 24.995 25.19 19500 25.19 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260416 0 42.89 42.98 42.3 42.98 3500 42.98 up up correct
UBT.US ProShares Trust 20260416 0 16.49 16.5138 16.25 16.28 18372 16.28 down down correct
UCC.US ProShares Trust 20260416 0 49.83 49.83 48.78 49.2314 7183 49.2314 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260416 0 33.71 33.71 33.688 33.688 400 33.688 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260416 0 41.46 42.44 41.43 41.68 3404700 41.68 up down incorrect
UCON.US First Trust Exchange 20260416 0 25.07 25.07 24.98 25.02 709402 24.9303 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260416 0 18.35 18.35 18.32 18.33 57200 18.33 down up incorrect
UDOW.US ProShares Trust 20260416 0 57.5 57.83 56.64 57.44 3360000 57.44 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260416 0 60.44 60.565 60.4 60.565 1700 60.565 up down incorrect
UGA.US United States Gasoline Fund LP 20260416 0 99.92 102.27 99.92 101.82 82100 101.82 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260416 0 17.924 18.19 17.924 18.09 153232 18.09 up down incorrect
UGL.US ProShares Trust II 20260416 0 64.65 64.87 63.49 64.05 1884900 64.05 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260416 0 47.16 47.16 47.035 47.055 92809 47.055 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260416 0 72.04 72.04 71.53 71.638 2200 71.638 down down correct
UJB.US ProShares Ultra High Yield 20260416 0 78.64 78.64 78.63 78.63 300 78.63 down down correct
ULE.US ProShares Trust II 20260416 0 13.13 13.2 13.13 13.19 3400 13.19 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260416 0 40.43 40.455 40.43 40.445 43169 40.312 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260416 0 99.704 99.704 99.704 99.704 100 99.704
UMDD.US ProShares UltraPro MidCap400 20260416 0 30.99 30.99 30.09 30.8003 33022 30.8003 down down correct
UMI.US USCF Midstream Energy Income Fund 20260416 0 56.702 56.73 56.04 56.28 10700 56.2492 down down correct
UNG.US United States Natural Gas Fund LP 20260416 0 10.61 10.79 10.6 10.78 4530200 10.78 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260416 0 6.46 6.55 6.45 6.53 229195 6.53 up up correct
UPRO.US ProShares UltraPro S&P500 20260416 0 120.69 121.55 119.37 120.96 3081300 120.96 up up correct
UPV.US ProShares Ultra FTSE Europe 20260416 0 97.44 97.44 96.73 96.78 400 96.78 down down correct
UPW.US ProShares Ultra Utilities 20260416 0 25 25.1972 24.8 25.1972 10000 25.1972 up up correct
URA.US Global X Funds 20260416 0 55.47 55.99 54.68 55.27 3913900 55.27 down down correct
URE.US ProShares Ultra Real Estate 20260416 0 68.06 68.5 68.06 68.45 2500 68.45 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260416 0 69.195 70.19 68.835 69.52 1084200 69.52 up up correct
URTH.US iShares MSCI World ETF 20260416 0 193.64 193.75 192.78 193.38 273023 193.38 down down correct
URTY.US ProShares Trust 20260416 0 65.56 66.26 64.58 65.98 732900 65.98 up up correct
USAI.US Pacer American Energy Independence ETF 20260416 0 44.39 45 44.39 44.7434 6961 44.5834 up up correct
USCI.US United States Commodity Index Funds Trust 20260416 0 96.79 97.23 96.7 96.7 22000 96.7 down down correct
USD.US ProShares Ultra Semiconductors 20260416 0 67.5 69.36 66.48 68.85 825775 68.85 up up correct
USDU.US WisdomTree Trust 20260416 0 25.88 25.9 25.86 25.89 231600 25.89 up up correct
USFR.US WisdomTree Trust 20260416 0 50.41 50.42 50.41 50.42 4966664 50.2634 up up correct
USL.US United States 12 Month Oil Fund LP 20260416 0 49.47 50.19 49.47 49.7 12100 49.7 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260416 0 41.69 41.69 41.69 41.69 100 41.69
USO.US United States Oil Fund LP 20260416 0 124.07 128.28 124.05 125.84 13470200 125.84 up up correct
USRT.US iShares Core U.S. REIT ETF 20260416 0 63.13 63.6 63.13 63.5 325300 63.5 up down incorrect
USSG.US DBX ETF Trust 20260416 0 64.52 64.65 64.25 64.51 14300 64.51 down up incorrect
UST.US ProShares Ultra 7 20260416 0 43.37 43.37 43.18 43.18 3600 43.18 down up incorrect
USTB.US VictoryShares USAA Core Short 20260416 0 50.61 50.61 50.56 50.58 274945 50.58 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260416 0 99.78 100.21 99.71 100.18 34100 100.18 up down incorrect
UTES.US ETFis Series Trust I 20260416 0 82.67 83.77 82.67 83.71 119392 83.71 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260416 0 48.9 50.11 48.45 50 105317 50 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260416 0 27.34 27.38 27.33 27.37 1324700 27.37 up up correct
UWM.US ProShares Ultra Russell2000 20260416 0 54.93 55.28 54.42 55.17 232400 55.17 up up correct
UXI.US ProShares Ultra Industrials 20260416 0 55.315 55.315 54.47 54.59 7707 54.59 down down correct
UYG.US ProShares Ultra Financials 20260416 0 82.03 82.1 80.96 81.2 7300 81.2 down down correct
UYM.US ProShares Ultra Basic Materials 20260416 0 31.25 31.25 31.01 31.22 4100 31.22 down up incorrect
VALQ.US American Century ETF Trust 20260416 0 65.68 66.005 65.68 65.988 10170 65.988 up down incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260416 0 233.97 235.53 233.75 234.42 102300 234.42 up down incorrect
VB.US Vanguard Small 20260416 0 279.11 280.45 278.04 279.57 635800 279.57 up down incorrect
VBK.US Vanguard Small 20260416 0 329.82 331.02 327.44 329.58 171000 329.58 down up incorrect
VBND.US ETF Series Solutions 20260416 0 43.86 43.86 43.646 43.74 13900 43.74 down up incorrect
VBR.US Vanguard Small 20260416 0 227.42 228.94 227.12 228.26 236400 228.26 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260416 0 14.34 14.34 13.63 13.8651 18653 13.8651 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260416 0 28.97 29.3 28.97 29.27 1000 29.27 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260416 0 390.78 391.51 386.96 389.18 51700 389.18 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260416 0 222.9 225 222.9 223.71 82200 223.71 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260416 0 158.77 161.56 158.56 160.93 889100 160.93 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260416 0 68.93 68.99 68.43 68.63 7285500 68.63 down down correct
VEGA.US AdvisorShares Trust 20260416 0 50.74 51.145 50.45 50.67 4943 50.67 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260416 0 45.14 45.595 44.86 45.5924 31376 45.5924 up up correct
VEGN.US US Vegan Climate ETF 20260416 0 62.81 63.46 62.81 63.431 4200 63.431 up up correct
VEU.US Vanguard FTSE All 20260416 0 80.78 80.81 80.3 80.51 1367900 80.51 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260416 0 128.05 128.7 127.54 127.79 445200 127.79 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260416 0 88.34 88.45 87.44 87.71 2580100 87.71 down down correct
VGT.US Vanguard World Fund 20260416 0 787.8 792.7182 780.635 791.94 4996672 98.9925 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260416 0 275.61 277.12 273.71 274.29 138800 274.29 down down correct
VIDI.US ETF Series Solutions 20260416 0 38.44 38.44 38.11 38.24 16200 38.24 down down correct
VIG.US Vanguard Specialized Funds 20260416 0 224.42 225.1 224.3 224.88 819000 224.88 up up correct
VIOG.US Vanguard S&P Small 20260416 0 134.05 134.38 133.54 134.04 23500 134.04 down down correct
VIOO.US Vanguard Admiral Funds 20260416 0 122.22 122.93 122.05 122.62 68200 122.62 up up correct
VIOV.US Vanguard S&P Small 20260416 0 106.89 107.5 106.89 107.36 47294 107.36 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260416 0 333 334.56 329.82 331.34 58900 331.34 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260416 0 226.26 227.3666 226.26 227.3666 20580 227.3666 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260416 0 49.02 49.03 49.02 49.03 291271 48.8425 up down incorrect
VNQ.US Vanguard Specialized Funds 20260416 0 94.52 95.22 94.38 95.16 2005200 95.16 up down incorrect
VNSE.US Natixis ETF Trust II 20260416 0 38.83 38.891 38.83 38.891 3300 38.891 up down incorrect
VO.US Vanguard Mid 20260416 0 302.29 303.74 301.814 302.76 2273372 75.69 up down incorrect
VOE.US Vanguard Mid 20260416 0 189.73 190.91 189.73 190.7 225300 190.7 up down incorrect
VOO.US Vanguard S&P 500 ETF 20260416 0 644.51 646.07 642.15 644.86 5882400 644.86 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260416 0 456.5709 457.5009 453.0959 456.3709 1460511 76.0618 down down correct
VOOV.US Vanguard Admiral Funds 20260416 0 210.64 211.28 210.42 211.14 66000 211.14 up up correct
VOT.US Vanguard Mid 20260416 0 279.2 280.1 277.65 278.34 222800 278.34 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260416 0 197.08 198.4 196.57 198.14 209500 198.14 up up correct
VPC.US ETFis Series Trust I 20260416 0 16.1 16.1 15.8 15.86 706800 15.86 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260416 0 105.95 106.15 105.4 105.85 415000 105.85 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20260416 0 199.21 200.65 198.46 200.51 238600 200.51 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20260416 0 27.32 27.386 27.32 27.386 200 27.386 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260416 0 24.38 24.3899 24.2711 24.29 1012563 24.1992 down up incorrect
VSLU.US ETF Opportunities Trust 20260416 0 44.86 44.92 44.66 44.86 39700 44.86
VSS.US Vanguard FTSE All 20260416 0 157.6 157.74 156.92 157.51 479600 157.51 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260416 0 148.93 149.1 148.35 148.79 2329000 148.79 down down correct
VTEB.US Vanguard Tax 20260416 0 50.29 50.33 50.28 50.29 4832517 50.1478
VTI.US Vanguard Index Funds 20260416 0 345.7 346.64 344.56 346.03 3837250 346.03 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260416 0 201.72 202.86 201.72 202.58 2380300 202.58 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260416 0 487.68 488.02 482.97 486.5 7317777 81.0835 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260416 0 67.24 67.29 67.09 67.229 5700 67.229 down down correct
VV.US Vanguard Large 20260416 0 322.42 323.14 321.14 322.56 369400 322.56 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260416 0 58.27 58.45 57.95 58.21 4837500 58.21 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260416 0 221.74 222.27 220.33 221.64 278500 221.64 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260416 0 153.01 153.93 153 153.83 1055500 153.83 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260416 0 46.19 46.19 44.5 45.07 66400 45.07 down down correct
WBIF.US Absolute Shares Trust 20260416 0 32.56 32.62 32.52 32.62 2200 32.62 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260416 0 24.07 24.2151 24.07 24.2151 4350 24.2103 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260416 0 35.63 35.731 35.53 35.731 2800 35.731 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260416 0 33.81 34.01 33.81 34.01 4100 34.01 up up correct
WDIV.US SPDR Index Shares Funds 20260416 0 79.76 79.79 79.36 79.59 5500 79.59 down down correct
WEAT.US Teucrium Wheat 20260416 0 22.81 23.13 22.69 22.8 572500 22.8 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260416 0 22.98 23.4 22.41 23.12 505000 23.12 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260416 0 20.95 21.45 20.57 20.754 138600 20.754 down down correct
WIP.US SPDR FTSE International Government Inflation 20260416 0 40.8 40.96 40.53 40.64 234635 40.3313 down down correct
WLTH.US WLTH 20260416 0 11.04 11.21 10.805 10.93 973300 10.93 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260416 0 41.23 41.48 41.23 41.41 2500 41.41 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260416 0 40.46 40.47 40.31 40.32 16200 40.32 down down correct
WWJD.US Inspire International ESG ETF 20260416 0 39.735 39.75 39.414 39.62 52800 39.62 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260416 0 277.13 278.12 270.49 272.63 146200 272.63 down down correct
XBI.US SPDR S&P Biotech ETF 20260416 0 136.14 136.63 134.71 135.46 6839900 135.46 down down correct
XCEM.US Columbia EM Core ex 20260416 0 45.59 45.75 45.33 45.57 116000 45.57 down down correct
XCLR.US Global X S&P 500® Collar 95 20260416 0 26.737 26.737 26.737 26.737 100 26.737
XDIV.US Metaurus Equity Component Trust 20260416 0 28.53 28.618 28.45 28.61 13300 28.61 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260416 0 116.95 118.72 116.95 118.3 108300 118.3 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260416 0 103.16 103.94 102.22 102.36 1025500 102.36 down down correct
XHE.US SPDR Series Trust 20260416 0 83.06 83.09 82.59 82.79 4000 82.79 down down correct
XHS.US SPDR Series Trust 20260416 0 105.88 106.41 105.88 106.3 3100 106.3 up up correct
XITK.US SPDR Series Trust 20260416 0 163.95 167.098 163.95 167.098 1100 167.098 up up correct
XLB.US Materials Select Sector SPDR Fund 20260416 0 51.52 51.97 51.49 51.75 12382700 51.75 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260416 0 117.9 118.925 117.83 118.83 3708300 118.83 up up correct
XLE.US The Select Sector SPDR Trust 20260416 0 55.84 56.875 55.765 56.58 31282568 56.58 up up correct
XLF.US Financial Select Sector SPDR Fund 20260416 0 52.09 52.41 51.92 52.03 25432000 52.03 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260416 0 59.39 59.5 59.01 59.4 1134200 59.4 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260416 0 171.25 172.06 169.52 170.33 8629200 170.33 down down correct
XLK.US Technology Select Sector SPDR Fund 20260416 0 150.99 152.18 149.75 152.02 11778000 152.02 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260416 0 80.99 81.8 80.87 81.43 13279000 81.43 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260416 0 43.53 43.83 43.47 43.81 4316700 43.81 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260416 0 61.55 61.67 61.36 61.61 56100 61.61 up up correct
XLU.US The Select Sector SPDR Trust 20260416 0 46 46.37 45.84 46.35 26945000 46.35 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260416 0 147.19 148.2 146.29 146.61 9072300 146.61 down down correct
XLY.US The Select Sector SPDR Trust 20260416 0 118.4 118.55 117.1 117.63 5672123 117.63 down down correct
XME.US SPDR Series Trust 20260416 0 116.64 117.37 115.73 115.96 1434900 115.96 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260416 0 107.6 108.09 106.97 107.2 240900 107.2 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260416 0 65.29 65.56 65.25 65.51 10900 65.51 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260416 0 156.82 157.22 154.89 155.75 478400 155.75 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260416 0 67.37 67.5 67.29 67.5 17500 67.5 up up correct
XNTK.US SPDR NYSE Technology ETF 20260416 0 293.79 296.01 290.8 294.84 80700 294.84 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260416 0 164.3 168.11 164.28 167.82 3164500 167.82 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260416 0 57.685 57.685 57.38 57.4321 1233 57.4321 down down correct
XPH.US SPDR Series Trust 20260416 0 57.14 57.47 57.08 57.45 17400 57.45 up up correct
XPND.US First Trust Exchange 20260416 0 36.18 36.482 36.18 36.482 3900 36.482 up up correct
XPP.US ProShares Ultra FTSE China 50 20260416 0 23.92 24.05 23.825 23.8534 1557 23.8534 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260416 0 17.06 17.19 17.06 17.185 8500 16.9992 up up correct
XRT.US SPDR S&P Retail ETF 20260416 0 83.97 84.77 83.73 84.5 4678500 84.5 up up correct
XSD.US SPDR Series Trust 20260416 0 394.39 404.04 392.64 404.04 47200 404.04 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260416 0 49.13 49.32 49.11 49.23 6100 49.23 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260416 0 82.63 82.76 82.21 82.67 283900 82.67 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260416 0 44.25 44.355 43.92 44.14 361344 44.14 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260416 0 63.6 63.63 63.36 63.54 11700 63.54 down down correct
XSW.US SPDR S&P Software & Services ETF 20260416 0 151.73 152.95 149.56 151.4 161800 151.4 down down correct
XTL.US SPDR Series Trust 20260416 0 210.64 218.62 210.64 218.62 148300 218.62 up up correct
XTN.US SPDR S&P Transportation ETF 20260416 0 106.75 109.5 106.31 109.41 39100 109.41 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260416 0 23.3508 23.3508 23.3508 23.3508 100 23.3508
XYLD.US Global X Funds 20260416 0 40 40 39.95 39.97 929600 39.6207 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260416 0 27.61 27.69 27.58 27.651 12000 27.5327 up up correct
YANG.US Direxion Shares ETF Trust 20260416 0 25.95 26.35 25.66 26.16 865600 26.16 up up correct
YCL.US ProShares Ultra Yen 20260416 0 18.22 18.25 18.2 18.222 28883 18.222 up up correct
YCS.US ProShares UltraShort Yen 20260416 0 53.38 53.59 53.38 53.57 21800 53.57 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260416 0 36.74 36.98 36.07 36.34 2704500 36.34 down down correct
YLD.US Principal Exchange 20260416 0 19.04 19.04 18.96 19.01 216343 18.8966 down down correct
YOLO.US AdvisorShares Trust 20260416 0 2.72 3 2.72 2.92 33300 2.92 up up correct
YXI.US ProShares Short FTSE China 50 20260416 0 20.88 20.95 20.84 20.95 1800 20.95 up up correct
YYY.US Amplify ETF Trust 20260416 0 11.5 11.51 11.47 11.49 198209 11.3704 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260416 0 22.37 22.37 22.23 22.335 34900 22.335 down down correct
ZIG.US ETF Series Solutions 20260416 0 39.91 39.91 39.806 39.806 300 39.806 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260416 0 63.59 63.64 62.69 62.8 368500 62.8 down down correct
ZSL.US ProShares Trust II 20260416 0 19.83 20.55 19.7 20.25 4894600 20.25 up down incorrect

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