CollectAI

close-nyse_etfs

2026/04/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260421 0 25.06 25.06 24.995 24.995 1400 24.8935 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260421 0 47.08 47.27 46.05 46.14 3410400 46.14 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260421 0 38.06 38.06 37.66 37.66 7400 37.66 down up incorrect
ACES.US ALPS Clean Energy ETF 20260421 0 35.11 35.42 34.49 34.58 205900 34.58 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260421 0 45.77 45.77 44.23 44.243 3400 44.243 down up incorrect
ACVF.US ETF Opportunities Trust 20260421 0 51.58 51.61 51.309 51.309 14100 51.309 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260421 0 18.52 18.52 18.491 18.491 1800 18.491 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260421 0 28.71 28.99 27.65 27.77 129400 27.77 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260421 0 41.97 41.97 41.57 41.57 63100 41.57 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260421 0 38.63 38.86 38.43 38.43 35218 38.43 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260421 0 36.8 36.82 36.129 36.129 8400 36.129 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260421 0 99.77 99.77 99.47 99.47 7583618 99.1388 down down correct
AGGY.US WisdomTree Trust 20260421 0 43.93 43.9598 43.83 43.83 73493 43.6702 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260421 0 32.2 32.37 31.7 32.37 142100 32.37 up down incorrect
AGQ.US ProShares Trust II 20260421 0 128 130.01 118.37 119.05 3918300 119.05 down up incorrect
AGZ.US iShares Agency Bond ETF 20260421 0 109.96 109.96 109.71 109.71 15515 109.3968 down up incorrect
AHYB.US American Century ETF Trust 20260421 0 46.5 46.5 46.426 46.426 1155 46.426 down up incorrect
AIEQ.US AI Powered Equity ETF 20260421 0 47.18 47.29 46.8452 46.8452 5932 46.8452 down up incorrect
ALTL.US Pacer Funds Trust 20260421 0 44.58 44.58 44.17 44.17 4075 44.17 down up incorrect
AMAX.US Starboard Investment Trust 20260421 0 7.99 8.08 7.9 7.9 12200 7.823 down down correct
AMLP.US ALPS ETF Trust 20260421 0 51.37 51.71 51.02 51.46 1018300 51.46 up up correct
AMOM.US QRAFT AI 20260421 0 53.75 53.75 53.51 53.55 1300 53.55 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260421 0 21.3022 21.3022 21.3022 21.3022 11 21.3022
AMZA.US InfraCap MLP ETF 20260421 0 44.45 44.57 44.05 44.57 37700 44.57 up up correct
ANEW.US ProShares Trust 20260421 0 48.4419 48.4419 48.4419 48.4419 78 48.4419
AOA.US iShares Trust 20260421 0 94.32 94.45 93.33 93.46 115100 93.46 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260421 0 41.04 41.06 40.81 40.84 101300 40.84 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260421 0 49.01 49.01 48.61 48.66 74500 48.66 down down correct
AOR.US iShares Trust 20260421 0 67.69 67.76 67.03 67.07 365900 67.07 down down correct
ARB.US AltShares Trust 20260421 0 29.35 29.5 29.35 29.44 6000 29.44 up up correct
ARGT.US Global X Funds 20260421 0 94.83 95.2 93.65 93.81 263800 93.81 down down correct
ARKF.US ARK ETF Trust 20260421 0 43.77 44.12 42.515 42.61 169000 42.61 down down correct
ARKK.US ARK ETF Trust 20260421 0 79.55 80.14 77.2 77.38 10555100 77.38 down down correct
ARKW.US ARK Next Generation Internet ETF 20260421 0 139.79 140.75 136.71 136.78 134100 136.78 down down correct
ASEA.US Global X Funds 20260421 0 19.86 19.94 19.6 19.6 34600 19.6 down down correct
ASHR.US DBX ETF Trust 20260421 0 34.79 34.805 34.46 34.46 3383540 34.46 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260421 0 43.73 43.73 43.2864 43.3177 7394 43.3177 down down correct
ATFV.US Alger 35 ETF 20260421 0 36.69 36.69 35.9801 36.24 13092 36.24 down down correct
AUSF.US Global X Funds 20260421 0 49.67 49.82 49.27 49.36 81300 49.36 down down correct
AVDE.US American Century ETF Trust 20260421 0 90.23 90.33 88.78 88.85 982400 88.85 down down correct
AVDV.US American Century ETF Trust 20260421 0 106.52 106.72 104.63 104.77 704300 104.77 down down correct
AVEM.US American Century ETF Trust 20260421 0 89.45 89.52 87.9 88 1261200 88 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260421 0 65.46 65.549 64.37 64.39 132200 64.39 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260421 0 41.78 41.81 41.69 41.695 196600 41.695 down down correct
AVIV.US Avantis International Large Cap 20260421 0 78.61 78.61 77.32 77.33 73200 77.33 down down correct
AVLV.US American Century ETF Trust 20260421 0 85.6 85.84 84.98 85.16 472900 85.16 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260421 0 46.32 46.36 46.31 46.32 13600 46.32
AVRE.US AVRE 20260421 0 47.885 47.885 47.16 47.16 30000 47.16 down down correct
AVSF.US American Century ETF Trust 20260421 0 46.84 46.845 46.795 46.795 18700 46.795 down down correct
AVUS.US American Century ETF Trust 20260421 0 120.72 120.96 119.54 119.74 188200 119.74 down down correct
AVUV.US American Century ETF Trust 20260421 0 118.5 119.32 117.52 117.78 1229000 117.78 down down correct
AWAY.US ETFMG Travel Tech ETF 20260421 0 18.2 18.26 17.91 17.99 6800 17.99 down down correct
BAB.US Invesco Exchange 20260421 0 27 27.06 26.96 27 141400 27
BAR.US GraniteShares Gold Trust 20260421 0 47.01 47.21 45.96 46.06 175149 46.06 down down correct
BATT.US Amplify ETF Trust 20260421 0 17.03 17.13 16.62 16.67 73300 16.67 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260421 0 48.18 48.18 47 47.089 28900 47.089 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260421 0 119.14 119.14 118.317 118.317 5000 118.317 down down correct
BBP.US ETFis Series Trust I 20260421 0 88.11 88.11 86.088 86.088 2800 86.088 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260421 0 83.37 83.37 82.54 82.59 1700 82.59 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260421 0 36.09 36.33 36.06 36.28 53500 36.28 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260421 0 23.88 24.2 23.88 24.16 921000 24.16 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260421 0 21.57 21.73 21.09 21.223 2700 21.223 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260421 0 15.48 15.553 15.47 15.553 2400 15.553 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260421 0 11.313 11.35 11.2 11.35 27400 11.35 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260421 0 34.0477 34.0477 34.0477 34.0477 341 34.0477
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260421 0 39.08 40.07 38.57 39.91 59900 39.91 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260421 0 19.535 19.535 19.2412 19.2412 7292 19.2412 down down correct
BFOR.US Barron's 400 ETF 20260421 0 89.71 89.95 88.67 88.67 3800 88.67 down down correct
BIBL.US Northern Lights Fund Trust IV 20260421 0 52.76 53.135 52.34 52.53 44000 52.53 down down correct
BIGY.US ETF Series Solutions 20260421 0 51.235 51.4093 50.95 51.0555 6223 51.0555 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260421 0 91.57 91.57 91.56 91.57 8177600 91.3003
BILS.US SPDR Series Trust 20260421 0 99.34 99.35 99.34 99.34 249900 99.0493
BITO.US ProShares Bitcoin Strategy ETF 20260421 0 10.43 10.515 10.26 10.29 122564300 10.2747 down down correct
BITQ.US Exchange Traded Concepts Trust 20260421 0 24.71 24.815 23.64 23.73 339100 23.73 down down correct
BIV.US Vanguard Intermediate 20260421 0 77.53 77.571 77.33 77.34 1868102 77.0654 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260421 0 13.23 13.27 12.87 12.88 4669100 12.88 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260421 0 42.27 42.3 42.2 42.2 79000 42.0535 down down correct
BKEM.US BNY Mellon ETF Trust 20260421 0 88.18 88.44 86.684 86.684 2300 86.684 down down correct
BKF.US iShares MSCI BRIC ETF 20260421 0 43.11 43.12 42.9 42.9 1400 42.9 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260421 0 47.755 47.755 47.71 47.715 6700 47.4397 down down correct
BKIE.US BNY Mellon International Equity ETF 20260421 0 98.78 98.84 97.085 97.26 40700 97.26 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260421 0 136.11 136.225 134.6 134.81 93100 134.81 down down correct
BKLN.US Invesco Exchange 20260421 0 20.57 20.58 20.47 20.55 4950300 20.55 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260421 0 118.97 119.64 117.69 117.7355 9412 117.7355 down down correct
BKSE.US BNY Mellon ETF Trust 20260421 0 125.97 125.97 124.115 124.115 3528 124.115 down down correct
BKUI.US BNY Mellon ETF Trust 20260421 0 49.78 49.79 49.77 49.785 36400 49.6192 up up correct
BLES.US Northern Lights Fund Trust IV 20260421 0 47.54 47.68 47.091 47.091 8300 47.091 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260421 0 61.5 61.5 59.41 59.64 496300 59.64 down down correct
BLV.US Vanguard Long 20260421 0 69.36 69.445 69.02 69.04 582134 68.7632 down down correct
BMED.US BlackRock Future Health ETF 20260421 0 29.235 29.235 28.938 28.938 800 28.938 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260421 0 22.3 22.3 22.25 22.25 17571 22.25 down down correct
BNDD.US BNDD 20260421 0 98.5 98.5 97.826 97.826 700 97.5311 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260421 0 39.28 41.304 39.28 41.304 411 41.304 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260421 0 35.4 36.07 34.01 34.24 12462 34.24 down down correct
BNO.US United States Brent Oil Fund LP 20260421 0 47.69 50.33 47.55 50.07 5895500 50.07 up up correct
BOAT.US SonicShares Global Shipping ETF 20260421 0 41.1 41.4399 40.01 40.01 20477 40.01 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260421 0 13.55 13.85 13.44 13.74 5732100 13.74 up up correct
BOND.US PIMCO Active Bond Exchange 20260421 0 92.93 92.96 92.63 92.65 366193 92.2686 down down correct
BOUT.US Innovator ETFs Trust 20260421 0 44.11 44.11 43.25 43.46 2700 43.46 down down correct
BRF.US VanEck Vectors ETF Trust 20260421 0 20.225 20.44 19.8 19.81 46965 19.81 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260421 0 128.82 131.23 125.18 125.21 42600 125.21 down down correct
BSV.US Vanguard Short 20260421 0 78.47 78.4899 78.39 78.4 1510664 78.1404 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260421 0 12.48 12.57 12.37 12.54 561300 12.54 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260421 0 58.35 58.46 57.7108 57.7108 12233 57.7108 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260421 0 29.23 29.7 28.44 28.7 1417000 28.7 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260421 0 34.45 34.503 33.55 33.61 150100 33.61 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260421 0 22.38 22.4154 22.21 22.24 213945 22.1963 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260421 0 27.41 27.46 27.25 27.25 21128 27.2054 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260421 0 22.75 22.78 22.69 22.71 51500 22.71 down down correct
BZQ.US ProShares Trust 20260421 0 8.37 8.68 8.35 8.67 35500 8.67 up up correct
CANE.US Teucrium Sugar 20260421 0 9.24 9.28 9.19 9.22 303700 9.22 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260421 0 32.86 32.9 32.44 32.44 21900 32.44 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260421 0 23.68 23.68 23.555 23.555 11179 23.5286 down down correct
CBSE.US Listed Funds Trust 20260421 0 46.04 46.125 45.364 45.364 1700 45.364 down down correct
CCOR.US Core Alternative ETF 20260421 0 25.86 25.938 25.85 25.938 700 25.938 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260421 0 49.47 49.69 48.16 48.23 1657100 48.23 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260421 0 18.6 18.623 18.53 18.623 1200 18.623 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260421 0 19.49 19.57 19.45 19.45 5000 19.45 down up incorrect
CGW.US Invesco Exchange 20260421 0 65.77 66.06 65.06 65.08 21100 65.08 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260421 0 22.92 22.955 22.52 22.52 131348 22.52 down up incorrect
CHGX.US ETF Series Solutions 20260421 0 29.71 29.77 29.58 29.5898 7588 29.5898 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260421 0 20.74 20.82 20.37 20.37 12000 20.37 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260421 0 2.1 2.14 1.98 2.1 1104300 2.1
CLSM.US Cabana Target Leading Sector Moderate ETF 20260421 0 25.05 25.05 24.86 24.871 8300 24.871 down down correct
CMBS.US iShares Trust 20260421 0 49.16 49.16 48.83 48.83 20978 48.6788 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260421 0 58.86 59.57 58.785 59.49 102362 59.49 up up correct
CMF.US iShares Trust 20260421 0 57.43 57.47 57.395 57.42 314517 57.279 down down correct
CNBS.US Amplify ETF Trust 20260421 0 25.92 26.14 25.18 25.46 9000 25.46 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260421 0 97.98 98.54 96.16 96.3776 5400 96.3776 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260421 0 52.09 52.13 51.615 51.82 31200 51.82 down down correct
COM.US Direxion Shares ETF Trust 20260421 0 33.59 33.75 33.59 33.73 132700 33.73 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260421 0 25.83 26.15 25.81 26.125 53100 26.125 up up correct
COPX.US Global X Copper Miners ETF 20260421 0 85.64 85.9 81.32 81.47 6985700 81.47 down down correct
CORN.US Teucrium Commodity Trust 20260421 0 18.13 18.24 18.11 18.18 475600 18.18 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260421 0 97.59 97.6594 97.34 97.34 43902 96.9383 down down correct
CPER.US United States Copper Index Fund LP 20260421 0 37.02 37.2 36.53 36.56 439300 36.56 down down correct
CQQQ.US Invesco China Technology ETF 20260421 0 50.25 50.35 49.19 49.33 634900 49.33 down down correct
CRAK.US VanEck Vectors ETF Trust 20260421 0 46.6 46.85 46.3 46.75 40000 46.75 up up correct
CRBN.US iShares Trust 20260421 0 243.33 243.94 240.15 240.64 14000 240.64 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260421 0 14.8 14.89 14.15 14.38 42900 14.38 down down correct
CSD.US Invesco S&P Spin 20260421 0 127.25 127.77 125.35 125.4 11200 125.4 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260421 0 38 38.3 37.0994 37.0994 1753 37.0994 down down correct
CURE.US Direxion Shares ETF Trust 20260421 0 94.2 94.2 89.63 90.05 89800 90.05 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260421 0 28.69 28.8 28.69 28.76 1500 28.76 up up correct
CVY.US Invesco Zacks Multi 20260421 0 28.615 28.615 28.3981 28.3981 1706 28.3981 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260421 0 100.98 101.17 99.74 99.9 1294891 99.7767 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260421 0 29.71 29.71 28.18 28.3 681500 28.3 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260421 0 39.37 39.42 38.73 38.8 167700 38.8 down up incorrect
CWS.US AdvisorShares Focused Equity ETF 20260421 0 68.82 69.03 67.87 68.2371 10202 68.2371 down up incorrect
CZA.US Invesco Zacks Mid 20260421 0 117.18 117.18 117 117 800 117 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20260421 0 37.77 37.77 36.693 36.693 2096 36.693 down up incorrect
DBA.US Invesco DB Multi 20260421 0 27.04 27.23 27.03 27.17 1271700 27.17 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260421 0 45.48 45.48 44.91 44.927 12449 44.927 down down correct
DBB.US Invesco DB Multi 20260421 0 25 25.09 24.77 24.78 270900 24.78 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260421 0 28.77 29.28 28.73 29.21 804300 29.21 up up correct
DBE.US Invesco DB Energy Fund 20260421 0 28.49 29.74 28.4 29.63 37100 29.63 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260421 0 51.82 52.14 51.14 51.19 473500 51.19 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260421 0 37.52 37.52 36.99 36.99 7300 36.99 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260421 0 51.12 51.12 50.5 50.53 42613 50.53 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260421 0 58.93 58.93 58.0601 58.0601 3669 58.0601 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260421 0 106.35 106.5 105.06 105.22 30600 105.22 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260421 0 30.19 30.335 30.17 30.33 874200 30.33 up up correct
DBO.US Invesco DB Oil Fund 20260421 0 19.88 20.5 19.81 20.39 1022500 20.39 up up correct
DBP.US Invesco DB Precious Metals Fund 20260421 0 113.12 113.12 110.39 110.55 5300 110.55 down down correct
DDM.US ProShares Ultra Dow30 20260421 0 59.76 60.05 58.24 58.37 205700 58.37 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260421 0 21.42 21.44 21.41 21.41 3300 21.41 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260421 0 39.285 39.285 39.053 39.053 500 39.053 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260421 0 40.078 40.078 40.078 40.078 300 40.078
DEM.US WisdomTree Trust 20260421 0 52.52 52.68 51.99 52.08 111200 52.08 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260421 0 38.54 38.79 38.2 38.27 124092 38.2103 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260421 0 63.25 63.45 62.67 62.798 26700 62.798 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260421 0 68 68 67.31 67.31 1300 67.31 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260421 0 42.26 42.355 41.8 41.88 2532800 41.88 down down correct
DFAE.US Dimensional ETF Trust 20260421 0 37.67 37.735 37.01 37.06 645000 37.06 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260421 0 41.31 41.37 40.66 40.7 1136300 40.7 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260421 0 77.65 78.11 76.65 76.86 387200 76.86 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260421 0 66.9 67.2 66.185 66.37 202300 66.37 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260421 0 49.22 49.3 48.69 48.76 769200 48.76 down down correct
DFCF.US Dimensional ETF Trust 20260421 0 42.5 42.535 42.38 42.4 776400 42.4 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260421 0 77.33 77.33 76.17 76.17 8800 76.17 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260421 0 72.3 72.88 64.9 65.44 669900 65.44 down down correct
DFIP.US Dimensional ETF Trust 20260421 0 42.03 42.045 41.965 41.99 67000 41.99 down down correct
DFIV.US DFIV 20260421 0 55.12 55.202 54.35 54.4 1251600 54.4 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260421 0 104.44 104.44 102.75 102.89 40100 102.89 down down correct
DFNM.US Dimensional ETF Trust 20260421 0 48.33 48.33 48.265 48.31 252600 48.31 down down correct
DFSD.US Dimensional ETF Trust 20260421 0 48.01 48.03 47.95 47.95 478900 47.95 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260421 0 77.48 77.655 76.68 76.8 471300 76.8 down down correct
DGP.US DB Gold Double Long ETN 20260421 0 188.37 193.74 181.65 182.52 163700 182.52 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260421 0 73.35 73.36 72.648 72.76 1157200 72.76 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260421 0 64.75 64.9199 63.74 63.83 38989 63.83 down down correct
DGT.US SPDR Series Trust 20260421 0 179.77 179.77 177.25 177.3284 11320 177.3284 down down correct
DGZ.US DB Gold Short ETN 20260421 0 4.83 5.08 4.82 5.0251 12439 5.0251 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260421 0 110.87 110.87 109.695 109.79 26971 109.3862 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260421 0 497.24 498.38 490.32 491.36 4322200 491.36 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260421 0 18.34 18.345 18.3 18.31 67393 18.2141 down down correct
DIG.US ProShares Ultra Oil & Gas 20260421 0 53.77 55.21 53.46 55.15 71600 55.15 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260421 0 87.3 87.48 86.19 86.2058 10909 86.2058 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260421 0 19.25 19.26 19.05 19.09 265300 19.09 down down correct
DIVO.US Amplify ETF Trust 20260421 0 46.36 46.36 45.75 45.84 857400 45.6573 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260421 0 32.167 32.167 32.167 32.167 200 32.167
DIVZ.US Listed Funds Trust 20260421 0 37.055 37.055 36.76 36.763 30500 36.7076 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260421 0 61.12 61.12 60.49 60.5 30000 60.5 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260421 0 47.17 47.9 47.17 47.79 43273 47.79 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260421 0 93.73 93.87 92.905 92.98 164487 92.8605 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260421 0 87.04 87.23 85.66 85.66 21600 85.66 down down correct
DNL.US WisdomTree Global ex 20260421 0 44.14 44.14 43.46 43.49 27400 43.49 down down correct
DOG.US ProShares Short Dow30 20260421 0 22.8 23.12 22.74 23.08 3533900 23.08 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260421 0 72.37 72.37 71.21 71.32 23800 71.32 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260421 0 55.54 55.86 55.08 55.14 93900 55.0448 down down correct
DOO.US WisdomTree International Dividend ex 20260421 0 59.33 60.33 58.77 59.63 357800 59.63 up up correct
DPST.US Direxion Shares ETF Trust 20260421 0 121.17 123.47 115.7265 116.59 487944 116.59 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260421 0 5.11 5.16 4.88 4.92 40456800 4.92 down down correct
DRN.US Direxion Shares ETF Trust 20260421 0 11.1 11.14 10.47 10.48 1891100 10.48 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260421 0 19.07 20.26 19.07 20.22 144300 20.22 up up correct
DSCF.US Discipline Fund ETF 20260421 0 24.92 24.92 24.8 24.8 819 24.8 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260421 0 133.33 133.88 132.23 132.43 218800 132.43 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260421 0 60.88 61.19 60.35 60.4 58700 60.4 down down correct
DSTX.US ETF Series Solutions 20260421 0 34.39 34.39 33.916 33.916 1500 33.916 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260421 0 90.78 90.78 89.89 90.02 15976 89.8954 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260421 0 47 47.21 46.2137 46.2137 4023 46.2137 down down correct
DTH.US WisdomTree International High Dividend Fund 20260421 0 56.34 56.38 55.57 55.57 26500 55.57 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260421 0 20.48 20.63 19.95 20.01 42400 20.01 down down correct
DUSL.US Direxion Shares ETF Trust 20260421 0 89.45 90.97 85.761 85.84 26600 85.84 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260421 0 44.05 48.51 43.63 48.28 953400 48.28 up up correct
DVYE.US iShares Inc. 20260421 0 35.8 35.95 35.5 35.5 130100 35.5 down down correct
DWM.US WisdomTree International Equity Fund 20260421 0 73.7 73.845 72.675 72.7077 10846 72.7077 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260421 0 34.27 34.27 33.99 33.99 700 33.99 down down correct
DWX.US SPDR S&P International Dividend ETF 20260421 0 46.75 46.75 46.225 46.2437 7892 46.2437 down down correct
DXD.US ProShares Trust 20260421 0 19.1 19.62 19.01 19.56 1660300 19.56 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260421 0 163.1 163.49 161.3 161.75 324800 161.75 down up incorrect
DYLD.US Two Roads Shared Trust 20260421 0 22.558 22.558 22.51 22.55 3400 22.489 down up incorrect
DYNF.US BlackRock ETF Trust 20260421 0 63.71 63.715 62.97 63.1 2742200 63.1 down up incorrect
DZZ.US DB Gold Double Short ETN 20260421 0 2.61 2.91 2.61 2.89 55500 2.89 up down incorrect
EAGG.US iShares Trust 20260421 0 47.76 47.78 47.66 47.67 184239 47.5106 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260421 0 32.29 32.29 31.989 31.989 24100 31.989 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260421 0 37.22 37.22 37.0625 37.0625 796 37.0625 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20260421 0 27.77 27.77 27.5389 27.5389 1085 27.5389 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20260421 0 53.03 53.09 52.5 52.5 2771 52.5 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260421 0 21.38 21.4 21.225 21.25 284292 21.147 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260421 0 36.96 36.995 36.8 36.8292 1408 36.8292 down down correct
ECNS.US iShares Trust 20260421 0 34.51 34.52 34.11 34.19 45400 34.19 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260421 0 32.21 32.21 31.65 31.65 29600 31.65 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260421 0 76.26 76.47 72 72.55 133500 72.55 down down correct
EDIV.US SPDR Index Shares Funds 20260421 0 41.58 41.65 41.18 41.27 98300 41.27 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260421 0 25.99 25.99 25.69 25.72 19400 25.72 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260421 0 42.77 42.88 42.352 42.352 9600 42.352 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260421 0 64.73 64.85 64.25 64.31 892100 64.31 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260421 0 21.04 22.19 20.79 22.05 928500 22.05 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260421 0 29.33 29.44 29.12 29.13 30700 29.13 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260421 0 63.28 63.37 62.15 62.25 25552600 62.25 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260421 0 19.81 19.81 19.45 19.45 2500 19.45 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260421 0 76.47 76.53 75.36 75.4 6700 75.4 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260421 0 49.53 49.53 48.515 48.558 2600 48.558 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260421 0 63.32 63.69 62.53 62.53 10401 62.53 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260421 0 103.26 103.26 99.63 99.67 7800 99.67 down down correct
EEV.US ProShares Trust 20260421 0 13.65 14.01 13.65 13.97 64600 13.97 up up correct
EFA.US iShares MSCI EAFE ETF 20260421 0 103.13 103.27 101.51 101.63 18105400 101.63 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260421 0 53.39 53.4 52.554 52.554 6700 52.554 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260421 0 68.78 68.9 68.18 68.2 39178 68.2 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260421 0 71.3 71.3 68.82 69.22 18300 69.22 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260421 0 7.82 8.02 7.76 7.95 8800 7.95 up up correct
EFZ.US ProShares Short MSCI EAFE 20260421 0 11.82 12.03 11.82 12.02 201500 12.02 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260421 0 16.28 16.28 16.11 16.11 438000 16.11 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260421 0 113.01 113.01 112.66 112.75 2500 112.0017 down down correct
EIRL.US iShares Trust 20260421 0 73.44 73.52 72.83 72.83 900 72.83 down down correct
EIS.US iShares MSCI Israel ETF 20260421 0 128.22 128.6 126.16 126.38 58000 126.38 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260421 0 35.57 35.57 35.33 35.34 5100 35.34 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260421 0 30.721 30.74 30.71 30.71 5203 30.71 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260421 0 29.19 29.4181 28.6073 29.15 15859 29.0046 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260421 0 23.94 24.395 23.39 23.87 33100 23.7577 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260421 0 25.47 25.47 25.36 25.365 19300 25.2458 down down correct
EMLC.US VanEck Vectors ETF Trust 20260421 0 26.02 26.05 25.86 25.86 2969902 25.721 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260421 0 43.21 43.3 42.66 42.82 268500 42.82 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260421 0 36.19 36.19 35.75 35.76 18900 35.76 down down correct
EMNT.US EMNT 20260421 0 98.92 98.92 98.886 98.886 3400 98.5762 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260421 0 35.4 35.4 34.711 34.78 23700 34.78 down down correct
EMTY.US ProShares Trust 20260421 0 11.29 11.44 11.29 11.44 1000 11.44 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260421 0 36.41 36.56 36.1 36.33 47200 36.33 down down correct
EOCT.US Innovator ETFs Trust 20260421 0 33.401 33.469 33.341 33.341 6000 33.341 down down correct
EPHE.US iShares MSCI Philippines ETF 20260421 0 25.31 25.31 24.95 25.1 159000 25.1 down down correct
EPI.US WisdomTree India Earnings Fund 20260421 0 44.05 44.07 43.43 43.47 747700 43.47 down down correct
EPOL.US iShares Trust 20260421 0 40.14 40.2 39.28 39.37 296200 39.37 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260421 0 56.14 56.24 55.34 55.38 660900 55.38 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260421 0 74.3 74.4 73.58 73.64 77635 73.64 down down correct
EPU.US iShares MSCI Peru ETF 20260421 0 84.42 85.2 82.02 82.02 47700 82.02 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260421 0 19.08 19.79 19.07 19.79 31788 19.79 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260421 0 58.83 58.965 58.1 58.19 58500 58.19 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260421 0 49.89 49.89 49.33 49.35 34800 49.35 down down correct
EQWL.US Invesco Exchange 20260421 0 121.9 121.94 120.46 120.65 83900 120.65 down down correct
ERTH.US Invesco Exchange 20260421 0 50.14 50.14 49.48 49.5569 2651 49.5569 down up incorrect
ERX.US Direxion Shares ETF Trust 20260421 0 83.4 85.31 82.34 84.98 469900 84.98 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260421 0 12.53 12.67 12.22 12.26 1873600 12.26 down up incorrect
ESBA.US Empire State Realty OP L.P 20260421 0 5.465 5.59 5.45 5.59 2882 5.59 up down incorrect
ESGA.US American Century Sustainable Equity ETF 20260421 0 81.07 81.1145 80.27 80.27 3808 80.27 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20260421 0 21.15 21.15 21.08 21.08 2940 20.9847 down up incorrect
ESGN.US Columbia ETF Trust I 20260421 0 40.24 40.2485 39.635 39.7292 11478 39.7292 down down correct
ESGY.US American Century Sustainable Growth ETF 20260421 0 66.53 66.53 65.8252 65.8252 225 65.8252 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260421 0 74.11 74.5902 73.2772 73.2772 2055 73.2772 down down correct
EUDG.US WisdomTree Trust 20260421 0 38.65 38.65 38.043 38.043 1400 38.043 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260421 0 17.21 17.5217 17.18 17.48 179836 17.48 up up correct
EUO.US ProShares Trust II 20260421 0 28.5845 28.8096 28.57 28.77 10425 28.77 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260421 0 46.54 46.54 43.69 43.83 60800 43.83 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260421 0 109.47 109.75 108.24 108.43 19400 108.43 down down correct
EUSB.US iShares Trust 20260421 0 43.75 43.75 43.64 43.69 42351 43.5483 down down correct
EUSC.US WisdomTree Trust 20260421 0 57 57.05 56.25 56.32 13210 56.32 down down correct
EVNT.US EVNT 20260421 0 11.89 12.01 11.89 11.935 2600 11.935 up up correct
EVX.US VanEck Vectors ETF Trust 20260421 0 39.9 40.01 39.51 39.51 9200 39.51 down down correct
EWA.US iShares MSCI Australia ETF 20260421 0 29.91 29.94 29.45 29.48 2105800 29.48 down down correct
EWC.US iShares MSCI Canada ETF 20260421 0 58.79 58.89 57.8 57.82 1148000 57.82 down down correct
EWD.US iShares MSCI Sweden ETF 20260421 0 54.2048 54.2048 52.97 53.02 144804 53.02 down down correct
EWG.US iShares MSCI Germany ETF 20260421 0 42.82 42.95 42.02 42.06 2144500 42.06 down down correct
EWH.US iShares Inc. 20260421 0 23.53 23.57 23.25 23.28 4407300 23.28 down down correct
EWI.US iShares MSCI Italy ETF 20260421 0 58.3 58.39 57.33 57.37 339000 57.37 down down correct
EWJ.US iShares MSCI Japan ETF 20260421 0 88.18 88.43 86.99 87.14 8154700 87.14 down down correct
EWK.US iShares MSCI Belgium ETF 20260421 0 26.16 26.16 25.57 25.59 19933 25.59 down down correct
EWL.US iShares MSCI Switzerland ETF 20260421 0 61.91 62.03 60.8 60.83 1033600 60.83 down down correct
EWM.US iShares MSCI Malaysia ETF 20260421 0 29.22 29.27 29 29.01 197700 29.01 down down correct
EWN.US iShares MSCI Netherlands ETF 20260421 0 64.06 64.11 63.16 63.34 124903 63.34 down down correct
EWO.US iShares MSCI Austria ETF 20260421 0 39.55 39.59 38.83 38.96 30612 38.96 down down correct
EWP.US iShares MSCI Spain ETF 20260421 0 57.88 57.96 56.67 56.77 164100 56.77 down down correct
EWQ.US iShares MSCI France ETF 20260421 0 46.08 46.24 45.3 45.36 327900 45.36 down down correct
EWS.US iShares MSCI Singapore ETF 20260421 0 29.36 29.38 28.85 28.88 750900 28.88 down down correct
EWT.US iShares MSCI Taiwan ETF 20260421 0 84.24 85.18 83.18 83.53 7756300 83.53 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260421 0 47.72 47.73 46.94 46.94 1726800 46.94 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260421 0 20.44 21 20.19 20.64 36600 20.64 up up correct
EWW.US iShares MSCI Mexico ETF 20260421 0 79.81 80.43 77.79 78 2225205 78 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260421 0 73.45 73.52 72.55 72.78 73600 72.78 down down correct
EWY.US iShares MSCI South Korea ETF 20260421 0 152.2 152.65 146.4 146.79 12940200 146.79 down down correct
EWZ.US iShares MSCI Brazil ETF 20260421 0 41.41 41.77 40.79 40.79 16147200 40.79 down down correct
EXI.US iShares Global Industrials ETF 20260421 0 195.33 195.33 191.97 192.08 69800 192.08 down down correct
EZA.US iShares MSCI South Africa ETF 20260421 0 72.69 72.89 70.97 71.03 154800 71.03 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260421 0 59.1 59.1 57.54 57.64 5769 57.64 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260421 0 72.69 73.43 72.28 72.47 24500 72.47 down down correct
FAN.US First Trust Global Wind Energy ETF 20260421 0 25.68 25.7 25.3 25.37 76100 25.37 down down correct
FAS.US Direxion Shares ETF Trust 20260421 0 142.69 146.71 138.74 139.5 1239500 139.5 down down correct
FAZ.US Direxion Shares ETF Trust 20260421 0 41.71 42.88 40.53 42.7 1012109 42.7 up up correct
FBND.US Fidelity Total Bond ETF 20260421 0 46 46.04 45.86 45.91 2704121 45.7378 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260421 0 209.6 210.72 207.29 207.58 33100 207.58 down down correct
FCG.US First Trust Natural Gas ETF 20260421 0 28.68 29.19 28.59 29.15 974600 29.15 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260421 0 74.74 74.905 73.6601 73.73 90696 73.73 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260421 0 47.57 47.6799 47.51 47.51 23475 47.3185 down down correct
FDD.US First Trust Exchange 20260421 0 19.25 19.28 18.98 18.98 142200 18.98 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260421 0 49.42 49.4699 49.3 49.41 76695 49.1338 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260421 0 104.07 104.11 102.19 102.4 79100 102.4 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260421 0 49.83 49.92 49.56 49.63 625200 49.63 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260421 0 68.61 68.61 67.86 67.99 52000 67.99 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260421 0 88.89 89.1 87.01 87.53 22135 87.53 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260421 0 88.95 88.96 87.69 87.99 62400 87.99 down down correct
FDN.US First Trust Exchange 20260421 0 264.99 267.7 262.91 263.6 900000 263.6 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260421 0 63.14 63.39 62.61 62.621 22300 62.621 down down correct
FDVV.US Fidelity High Dividend ETF 20260421 0 59.17 59.24 58.47 58.56 687500 58.56 down down correct
FEDM.US FEDM 20260421 0 61.5603 61.5603 61.5603 61.5603 36 61.5603
FEIG.US FEIG 20260421 0 41.075 41.075 41.075 41.075 100 40.912
FENY.US Fidelity MSCI Energy Index ETF 20260421 0 30.87 31.25 30.72 31.22 2608500 31.22 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260421 0 54.99 55 53.92 53.92 71900 53.92 down down correct
FEUS.US FEUS 20260421 0 76.02 76.02 75.766 75.766 6700 75.766 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260421 0 67.02 67.1 65.71 65.83 2190300 65.83 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260421 0 22.09 22.09 21.9918 21.9918 14441 21.9918 down down correct
FFND.US Northern Lights Fund Trust II 20260421 0 31.53 31.53 31.07 31.08 10300 31.08 down down correct
FFTY.US Innovator ETFs Trust 20260421 0 37.6 37.6 36.57 36.66 119400 36.66 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260421 0 33.32 33.41 33 33.07 282600 33.07 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260421 0 71.72 71.72 70.58 70.61 171900 70.61 down down correct
FIDI.US Fidelity International High Dividend ETF 20260421 0 28.34 28.37 27.95 27.98 92400 27.98 down down correct
FIDU.US Fidelity Covington Trust 20260421 0 94.01 94.5 92.5 92.68 168900 92.68 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260421 0 7.55 7.6 7.5 7.56 4500 7.56 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260421 0 43.27 43.445 43.19 43.19 66700 43.0409 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260421 0 26.72 26.7592 26.38 26.47 104481 26.47 down down correct
FISK.US Empire State Realty OP L.P 20260421 0 5.4 5.4 5.4 5.4 0 5.4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260421 0 25.84 25.847 25.77 25.79 45300 25.7077 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260421 0 96.09 97.05 95.24 95.24 8081 95.24 down down correct
FIVA.US Fidelity International Value Factor ETF 20260421 0 36.89 36.9 36.34 36.34 80600 36.34 down down correct
FIW.US First Trust Exchange 20260421 0 108.26 109.51 107.86 108.09 42100 108.09 down down correct
FLAU.US Franklin FTSE Australia ETF 20260421 0 35.37 35.37 34.9758 34.9758 3776 34.9758 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260421 0 33.73 33.73 33.504 33.504 3500 33.504 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260421 0 25.9 26.045 25.46 25.49 484000 25.49 down down correct
FLCA.US Franklin Templeton ETF Trust 20260421 0 52.84 52.84 51.701 51.72 22100 51.72 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260421 0 21.57 21.59 21.5 21.51 153100 21.4242 down up incorrect
FLCH.US Franklin FTSE China ETF 20260421 0 23.6 23.6 23.28 23.32 52800 23.32 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260421 0 21.57 21.57 21.515 21.5181 44229 21.4314 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260421 0 38.82 38.83 38.14 38.218 2400 38.218 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260421 0 36.46 36.469 35.92 35.92 41400 35.92 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20260421 0 33.79 33.8 33.152 33.152 2700 33.152 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260421 0 20.44 20.47 20.415 20.415 143253 20.3387 down down correct
FLIN.US Franklin FTSE India ETF 20260421 0 35.98 36.046 35.54 35.58 258200 35.58 down down correct
FLJH.US Franklin Templeton ETF Trust 20260421 0 42.23 42.3 41.75 41.84 22200 41.84 down down correct
FLJP.US Franklin FTSE Japan ETF 20260421 0 37.76 37.83 37.2 37.25 1586900 37.25 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260421 0 49.22 49.38 47.38 47.51 451100 47.51 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260421 0 30.46 30.51 29.84 29.84 24937 29.84 down down correct
FLLV.US Franklin Templeton ETF Trust 20260421 0 66.4 66.4999 66.01 66.16 29461 66.16 down down correct
FLMB.US Franklin Liberty Federal Tax 20260421 0 23.98 23.98 23.89 23.92 3494 23.8399 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260421 0 25.03 25.035 25.0029 25.01 662901 24.921 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260421 0 38.35 38.35 37.96 38.014 9604 38.014 down up incorrect
FLRG.US Fidelity Covington Trust 20260421 0 39.485 39.505 39.2517 39.2517 13134 39.2517 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260421 0 30.77 30.77 30.75 30.75 415275 30.6448 down down correct
FLRT.US Pacer Funds Trust 20260421 0 46.67 46.67 46.63 46.65 57073 46.416 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260421 0 34.14 34.161 34.11 34.161 1796 34.161 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260421 0 27.205 27.33 27.081 27.15 31600 27.15 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260421 0 42.88 42.88 42.145 42.145 3200 42.145 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260421 0 50.58 50.58 50.47 50.49 64196 50.3 down down correct
FLTR.US VanEck Vectors ETF Trust 20260421 0 25.48 25.48 25.45 25.45 583600 25.3573 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260421 0 80.92 81.29 79.83 80.13 180200 80.13 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260421 0 24.99 25.02 24.99 25.01 28900 24.9235 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260421 0 33.51 35.36 30.83 30.83 115400 30.83 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260421 0 60.74 60.96 59.77 59.92 108900 59.92 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260421 0 50.96 51.27 50.96 51.22 11000 51.22 up up correct
FMNY.US First Trust Exchange 20260421 0 26.76 26.76 26.72 26.75 18464 26.75 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260421 0 12.44 12.44 12.189 12.189 5000 12.189 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260421 0 75.31 76.01 74.605 74.7 138912 74.7 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260421 0 35.76 35.97 35.23 35.33 1014800 35.33 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260421 0 28.89 28.9889 28.705 28.72 100440 28.72 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260421 0 49.62 49.76 48.81 48.81 106900 48.81 down down correct
FNDE.US Schwab Strategic Trust 20260421 0 40.65 40.68 40.15 40.19 949900 40.19 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260421 0 51.62 51.66 50.8 50.86 1760300 50.86 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260421 0 29.55 29.6 29.31 29.35 4123400 29.35 down down correct
FNGD.US MicroSectors FANG+ Index 20260421 0 48.13 49.71 47.8 49.4 532100 49.4 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260421 0 201.9 201.9 197.8565 197.8565 4885 197.8565 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260421 0 113.99 115.03 112.714 112.714 4700 112.714 down down correct
FNGS.US MicroSectors FANG+ ETN 20260421 0 68.92 68.92 67.9009 68.13 24877 68.13 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260421 0 23.3 23.47 22.525 22.74 4832452 22.74 down down correct
FORH.US ETF Opportunities Trust 20260421 0 25.38 25.38 25.25 25.25 200 25.25 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260421 0 18.09 18.11 18.04 18.05 899600 18.05 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260421 0 19.21 19.23 19.19 19.19 459400 19.19 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260421 0 177.7 178.19 175.03 175.49 21000 175.49 down down correct
FQAL.US Fidelity Quality Factor ETF 20260421 0 78 78.06 77.2 77.3 48278 77.3 down down correct
FREL.US Fidelity Covington Trust 20260421 0 29.4 29.45 28.9 28.91 359200 28.91 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260421 0 30.95 30.95 30.44 30.52 19700 30.52 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260421 0 21.35 21.43 20.91 20.95 65600 20.95 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260421 0 44.29 44.29 44.15 44.15 443007 44.008 down up incorrect
FSIG.US First Trust Exchange 20260421 0 19 19.005 18.97 18.98 270100 18.98 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260421 0 19.981 20 19.97 19.98 96200 19.98 down up incorrect
FSMD.US Fidelity Covington Trust 20260421 0 49.14 49.21 48.355 48.47 183500 48.47 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260421 0 52.78 52.8 52.45 52.52 70100 52.52 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260421 0 242.05 243.64 240.19 240.98 425900 240.98 down up incorrect
FTSD.US Franklin ETF Trust 20260421 0 90.85 90.85 90.63 90.63 19753 90.2915 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260421 0 20.06 20.06 20.03 20.04 33400 20.04 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260421 0 59.24 59.3 58 58.04 423200 58.04 down down correct
FVAL.US Fidelity Value Factor ETF 20260421 0 75.22 75.29 74.495 74.5294 73942 74.5294 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260421 0 48.38 48.41 47.79 47.85 739900 47.85 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260421 0 71.05 71.17 70.66 70.68 17689 70.6021 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260421 0 130.09 130.1998 129.6 129.69 131449 129.471 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260421 0 71.59 71.65 71.44 71.455 25764 71.4481 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260421 0 71.62 72.37 70.9 71.1 14110 71.1 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260421 0 108.57 108.64 108.13 108.22 581982 108.1565 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260421 0 113.23 113.38 112.77 112.83 72100 112.83 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260421 0 64.92 64.97 64.41 64.59 22600 64.59 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260421 0 114.9 114.945 113.15 113.2061 8936 113.2061 down down correct
FXI.US iShares Trust 20260421 0 37.53 37.56 37.05 37.11 24087000 37.11 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260421 0 184.32 186.52 183.34 183.3988 23549 183.3988 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260421 0 20.61 20.86 20.53 20.82 805300 20.82 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260421 0 60.38 60.7899 60.08 60.15 34104 60.15 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260421 0 18.77 19.14 18.66 19.05 5700 19.05 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260421 0 49.46 49.46 48.63 48.64 250200 48.64 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260421 0 57.73 57.73 57.49 57.5 112100 57.5 down down correct
FXZ.US First Trust Exchange 20260421 0 80.02 80.84 79.37 79.62 37900 79.62 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260421 0 52.49 52.49 51.85 51.85 6800 51.85 down down correct
GAMR.US ETF Managers Trust 20260421 0 83.42 83.42 83.1167 83.1167 475 83.1167 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260421 0 100.09 100.1 100.09 100.1 663811 99.8067 up up correct
GBUG.US iPath Gold ETN 20260421 0 49.41 49.68 46.7 46.75 104100 46.75 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260421 0 24.47 24.66 24.43 24.55 27500 24.55 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260421 0 41.45 41.5095 41.39 41.39 57819 41.2535 down down correct
GDMA.US Alpha Architect ETF Trust 20260421 0 41.87 41.87 41.14 41.14 30373 41.14 down down correct
GDOC.US Goldman Sachs ETF Trust 20260421 0 33 33 32.8349 32.8349 818 32.8349 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260421 0 97.89 98.48 92.69 92.99 31531500 92.99 down down correct
GDXD.US MicroSectors Gold Miners 20260421 0 32.37 37.4 31.85 37.08 1635000 37.08 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260421 0 130.15 130.71 122.32 122.48 6886400 122.48 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260421 0 241.52 245.01 202.74 204 1181900 204 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260421 0 48.08 48.08 47.15 47.16 146200 47.16 down down correct
GGRW.US Gabelli ETFs Trust 20260421 0 35.93 35.93 35.629 35.629 200 35.629 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260421 0 45.11 45.15 45.03 45.0308 4949 44.7884 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260421 0 46.15 46.19 46.06 46.06 28288 45.8929 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260421 0 76.61 76.64 75.57 75.64 206400 75.64 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260421 0 75.43 75.73 74.45 74.45 2700 74.45 down up incorrect
GLD.US SPDR Gold Trust 20260421 0 438.55 440.25 428.71 429.57 9480000 429.57 down up incorrect
GLDM.US World Gold Trust 20260421 0 94.5 94.84 92.37 92.58 6225600 92.58 down down correct
GLDX.US USCF ETF Trust 20260421 0 37.96 38.04 37.15 37.15 11308 37.15 down down correct
GLIN.US VanEck Vectors ETF Trust 20260421 0 45.82 45.93 45.21 45.21 17000 45.21 down down correct
GLL.US ProShares Trust II 20260421 0 19.39 20.25 19.23 20.14 5259600 20.14 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260421 0 41.4 41.54 41.054 41.154 29600 41.154 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260421 0 225.22 226.08 219.06 219.33 58000 219.33 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260421 0 148.22 148.22 146.81 146.81 2500 146.81 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260421 0 74.57 74.66 73.76 73.85 157600 73.85 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260421 0 47.75 47.77 45.045 45.1026 24507 45.1026 down down correct
GOEX.US Global X Funds 20260421 0 92 92.86 87.12 87.311 35620 87.311 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260421 0 64.78 64.78 63.75 63.75 47600 63.75 down down correct
GREK.US Global X MSCI Greece ETF 20260421 0 71.22 71.72 69.94 70.28 85100 70.28 down down correct
GRN.US iPath Series B Carbon ETN 20260421 0 29.93 29.93 29.6672 29.6672 612 29.6672 down down correct
GRNB.US VanEck Vectors ETF Trust 20260421 0 24.19 24.19 24.14 24.16 26312 24.0751 down down correct
GSEU.US Goldman Sachs ETF Trust 20260421 0 48.4313 48.53 47.6619 47.7299 6521 47.7299 down down correct
GSG.US iShares S&P GSCI Commodity 20260421 0 30.98 31.83 30.97 31.75 1649600 31.75 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260421 0 45.78 45.87 45.12 45.15 235300 45.15 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260421 0 47.5 47.5 47.5 47.5 100 47.3551
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260421 0 50.56 50.59 49.859 49.859 5300 49.859 down down correct
GSLC.US Goldman Sachs ETF Trust 20260421 0 136.56 136.825 135.195 135.44 217109 135.44 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260421 0 38.56 38.56 38.2741 38.3043 784 38.3043 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260421 0 83.16 83.69 81.93 82.15 28200 82.15 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260421 0 50.12 50.12 50.1 50.11 649400 50.11 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260421 0 50 50.62 49.553 49.72 10500 49.72 down down correct
GTO.US Invesco Total Return Bond ETF 20260421 0 47.15 47.19 47.05 47.06 1294400 47.06 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260421 0 54.84 54.92 54.3 54.36 365400 54.36 down down correct
GURU.US Global X Guru Index ETF 20260421 0 67.41 67.73 60.67 66.7448 4769 66.7448 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260421 0 34.49 36.13 34.26 35.97 1512200 35.97 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260421 0 166.4 166.5337 162.9486 162.9486 4215 162.9486 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260421 0 45.47 45.68 44.74 44.91 32900 44.91 down down correct
GXC.US SPDR Index Shares Funds 20260421 0 97.85 97.85 96.79 96.83 24600 96.83 down down correct
GXG.US Global X MSCI Colombia ETF 20260421 0 41.4 41.5602 40.66 40.69 86833 40.69 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260421 0 14.27 14.33 14 14.07 10500 14.07 down down correct
HACK.US ETF Series Solutions 20260421 0 79.21 81.16 79.21 80.26 113000 80.26 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260421 0 38.88 39.47 38.32 38.55 2000 38.55 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260421 0 72.85 72.93 71.92 71.92 23800 71.92 down down correct
HAUZ.US DBX ETF Trust 20260421 0 24.19 24.27 23.88 23.88 68100 23.88 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260421 0 43.61 43.61 43.01 43.028 21900 43.028 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260421 0 33.16 33.206 32.76 32.76 235100 32.76 down down correct
HDG.US ProShares Hedge Replication ETF 20260421 0 53.37 53.49 53.1206 53.1206 1231 53.1206 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260421 0 16.21 16.38 16 16.36 236700 16.36 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260421 0 16.935 17.039 16.547 16.547 800 16.547 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260421 0 38.334 38.334 37.796 37.796 3000 37.796 down down correct
HDV.US iShares Core High Dividend ETF 20260421 0 133.71 133.81 132.46 132.6 2016915 26.52 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260421 0 55.34 55.5 54.56 54.83 41900 54.83 down down correct
HEQT.US Simplify Exchange Traded Funds 20260421 0 32.74 32.745 32.57 32.57 46500 32.57 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260421 0 59.04 59.12 58.42 58.56 21381 58.56 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260421 0 46.68 46.68 45.94 45.97 22928 45.97 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260421 0 35.96 35.96 35.335 35.42 240900 35.42 down down correct
HHH.US ETF Managers Trust 20260421 0 67.85 68.25 65.47 65.86 629000 65.86 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260421 0 88.94 91.35 86.675 87.63 103800 87.63 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260421 0 30.96 31.752 30.1 31.54 156200 31.54 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260421 0 11.98 12 11.88 11.905 26359 11.7982 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260421 0 39.18 39.2382 39.1101 39.19 65710 39.076 up down incorrect
HOLD.US AdvisorShares Trust 20260421 0 32.2293 32.2293 32.0026 32.0026 311 32.0026 down down correct
HOMZ.US ETF Series Solutions 20260421 0 45.55 45.55 45.341 45.341 900 45.341 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260421 0 42.08 42.16 41.66 41.7 12200 41.7 down down correct
HTAB.US Hartford Exchange 20260421 0 19.24 19.29 19.211 19.29 31500 19.2311 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260421 0 34.75 34.78 34.1682 34.1682 1884 34.1682 down down correct
HTRB.US Hartford Total Return Bond ETF 20260421 0 34.07 34.1 33.98 33.99 190975 33.8682 down down correct
HTUS.US Exchange Traded Concepts Trust 20260421 0 41.5 41.53 41.284 41.284 5200 41.284 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260421 0 39.07 39.07 38.9899 38.9899 2595 38.9899 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260421 0 47.01 47.19 46.88 46.97 480700 46.6977 down down correct
HYDW.US DBX ETF Trust 20260421 0 46.92 46.99 46.912 46.912 1900 46.7044 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260421 0 20.16 20.2063 19.96 20.1 215827 19.9878 down down correct
HYG.US iShares Trust 20260421 0 80.55 80.575 80.31 80.37 58623602 79.9513 down down correct
HYGH.US iShares U.S. ETF Trust 20260421 0 86.31 86.473 86.31 86.41 23100 86.41 up up correct
HYGV.US FlexShares Trust 20260421 0 40.6 40.605 40.485 40.52 100500 40.2714 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260421 0 36.78 36.79 36.6801 36.71 2296907 36.5221 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260421 0 25.16 25.185 25.1 25.15 941227 25.0529 down down correct
HYS.US PIMCO 0 20260421 0 94.3 94.3 93.85 93.88 123108 93.3206 down down correct
HYTR.US CP High Yield Trend ETF 20260421 0 21.49 21.51 21.45 21.455 124800 21.455 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260421 0 42.1 42.1 41.9999 42.05 18924 41.7799 down down correct
IAI.US iShares U.S. Broker 20260421 0 180.59 182.15 177.7 178.17 49400 178.17 down down correct
IAK.US iShares U.S. Insurance ETF 20260421 0 133.5 134.04 133.09 133.54 40640 133.54 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260421 0 32.78 32.79 32.44 32.44 34660 32.44 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260421 0 58.84 59.58 58.59 58.69 234834 58.69 down down correct
IAU.US iShares Gold Trust 20260421 0 89.85 90.2 87.85 88.04 8510300 88.04 down down correct
IAUM.US iShares® Gold Trust Micro 20260421 0 47.59 47.78 46.52 46.62 4317000 46.62 down down correct
IBD.US Northern Lights Fund Trust IV 20260421 0 23.98 24.13 23.9 23.99 36806 23.9112 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260421 0 24.22 24.23 24.22 24.23 637860 24.1499 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260421 0 24.22 24.24 24.22 24.22 537579 24.1345
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260421 0 25.34 25.36 25.3 25.3 680947 25.2064 down down correct
IBDU.US iShares Trust 20260421 0 23.3 23.33 23.27 23.29 504400 23.2011 down down correct
IBDV.US iShares Trust 20260421 0 21.98 21.989 21.93 21.93 486383 21.8464 down down correct
IBDW.US iShares Trust 20260421 0 21.04 21.06 21 21.005 409500 20.9221 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260421 0 32.06 32.06 31.76 31.81 35339 31.7398 down up incorrect
IBUY.US Amplify Online Retail ETF 20260421 0 71.35 71.705 70.24 70.24 5200 70.24 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260421 0 89.04 89.13 87.57 87.68 1514300 87.68 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260421 0 38.98 38.98 38.26 38.27 43500 38.27 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260421 0 35.61 35.68 35.27 35.32 40500 35.32 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260421 0 59.35 59.41 58.04 58.15 354300 58.15 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260421 0 31.05 31.15 30.68 30.83 29600 30.83 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260421 0 43.36 43.46 42.74 42.74 27000 42.74 down down correct
IDRV.US iShares Trust 20260421 0 43.81 44.09 43.25 43.27 11400 43.27 down down correct
IDU.US iShares U.S. Utilities ETF 20260421 0 115.87 116 113.57 113.57 62800 113.57 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260421 0 14.37 14.42 14.28 14.28 78300 14.28 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260421 0 77.67 77.79 76.32 76.44 14070600 76.44 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260421 0 75.37 75.54 74.045 74.11 962800 74.11 down up incorrect
IEV.US iShares Trust 20260421 0 72.75 72.75 71.37 71.43 121000 71.43 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260421 0 28.95 29.36 28.95 29.18 354700 29.18 up down incorrect
IFED.US IFED 20260421 0 44 45.795 44 45.795 1300 45.795 up down incorrect
IG.US Principal Exchange 20260421 0 20.7601 20.85 20.74 20.745 15854 20.6575 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260421 0 24.45 24.46 24.4 24.405 28755 24.405 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260421 0 50.29 50.355 50.0621 50.07 965540 49.8508 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260421 0 138.8 139.75 137.86 138.26 733200 138.26 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260421 0 47.76 48.8 47.56 48.07 278400 48.07 up up correct
IHDG.US WisdomTree Trust 20260421 0 50.74 50.806 50.11 50.12 165800 50.12 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260421 0 87.98 87.98 86.29 86.44 59900 86.44 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260421 0 47.22 47.43 46.36 46.36 1230379 46.36 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260421 0 53.9 53.96 52.26 52.29 2112500 52.29 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260421 0 21.92 22.02 21.8847 21.8847 3569 21.7849 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260421 0 24.6 24.65 24.6 24.63 3400 24.63 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260421 0 37.35 37.35 37.17 37.171 1800 37.171 down down correct
IJH.US iShares Trust 20260421 0 73.56 74.03 72.74 72.92 10200400 72.92 down down correct
IJJ.US iShares S&P Mid 20260421 0 142.77 143.7299 141.415 141.66 96188 141.66 down down correct
IJK.US iShares S&P Mid 20260421 0 110.71 111.58 109.32 109.68 212000 109.68 down down correct
IJR.US iShares Core S&P Small 20260421 0 136.36 137.29 134.79 135.08 9650600 135.08 down down correct
IJS.US iShares S&P Small 20260421 0 128.56 129.57 127.3524 127.7 289534 127.7 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260421 0 34.82 34.82 34.59 34.6 14900 34.6 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260421 0 98.35 98.47 97.41 97.44 7500 97.44 down down correct
ILCG.US iShares Morningstar Growth ETF 20260421 0 108.59 108.94 107.52 107.65 124400 107.65 down down correct
ILCV.US iShares Morningstar Value ETF 20260421 0 98.1 98.235 97.2 97.24 30345 97.24 down down correct
ILDR.US First Trust Exchange 20260421 0 34.84 34.84 34.15 34.15 45000 34.15 down down correct
ILF.US iShares Latin America 40 ETF 20260421 0 37.86 38.07 37.2 37.2 2285300 37.2 down down correct
ILTB.US iShares Trust 20260421 0 49.52 49.57 49.3 49.3 17685 49.0904 down up incorrect
IMCB.US iShares Morningstar Mid 20260421 0 90.34 90.67 89.56 89.58 28200 89.58 down up incorrect
IMCG.US iShares Morningstar Mid 20260421 0 87.98 88.55 86.99 87.17 140300 87.17 down up incorrect
IMTB.US iShares Core 5 20260421 0 44.26 44.26 43.91 43.91 8309 43.7467 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260421 0 52.21 52.23 51.145 51.2 763300 51.2 down up incorrect
INCO.US Columbia India Consumer ETF 20260421 0 60.61 60.72 59.85 59.85 19600 59.85 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260421 0 47.96 47.98 46.77 46.8 16500 46.8 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260421 0 40.74 40.79 40.13 40.2205 8090 40.2205 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260421 0 53.74 53.76 52.84 52.85 193100 52.85 down down correct
INKM.US SSGA Active Trust 20260421 0 34.37 34.37 34.2 34.23 1800 34.23 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260421 0 24.19 24.19 24.12 24.16 115800 24.0907 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260421 0 41.29 41.301 40.67 40.75 239600 40.75 down down correct
IOCT.US Innovator ETFs Trust 20260421 0 36.29 36.29 36.01 36.045 10800 36.045 down down correct
IOO.US iShares Global 100 ETF 20260421 0 132.85 132.96 131.19 131.36 203900 131.36 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260421 0 80.25 80.53 79.285 79.35 147500 79.35 down down correct
IPAY.US ETF Series Solutions 20260421 0 49.11 49.38 48.1 48.12 17600 48.12 down down correct
IPO.US Renaissance IPO ETF 20260421 0 50 50.205 48.655 48.74 69947 48.74 down down correct
IPOS.US Renaissance International IPO ETF 20260421 0 20.92 21.17 20.77 20.775 4100 20.775 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260421 0 33.72 33.72 33.16 33.17 28300 33.17 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260421 0 41.33 41.33 40.69 40.69 8500 40.69 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260421 0 49.43 49.455 48.695 48.73 1217000 48.73 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260421 0 37.37 37.42 37.135 37.135 900 37.135 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260421 0 56.49 56.49 55.8092 55.8092 3026 55.8092 down down correct
ISCB.US iShares Morningstar Small 20260421 0 71.36 71.6 70.52 70.54 1800 70.54 down down correct
ISCF.US iShares Trust 20260421 0 44.94 45.01 44.21 44.23 32200 44.23 down down correct
ISCG.US iShares Morningstar Small 20260421 0 61.18 61.61 60.33 60.46 34000 60.46 down down correct
ISCV.US iShares Morningstar Small 20260421 0 74.81 75.29 74.1 74.24 27737 74.24 down down correct
ISRA.US VanEck Vectors Israel ETF 20260421 0 66.42 66.43 65.27 65.31 6100 65.31 down down correct
ISWN.US Amplify ETF Trust 20260421 0 22.15 22.27 22.148 22.148 1200 22.148 down down correct
ITAN.US Alpha Architect ETF Trust 20260421 0 38.86 38.875 38.623 38.623 4500 38.623 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260421 0 62.68 63.22 61.8322 61.8322 6368 61.8322 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260421 0 155.93 156.15 154.12 154.45 2458900 154.45 down down correct
IVE.US iShares Trust 20260421 0 221.85 222.09 219.51 219.76 543100 219.76 down down correct
IVES.US ETF Managers Trust 20260421 0 32.81 33.14 32.49 32.61 807000 32.61 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260421 0 41.68 41.725 41.01 41.03 691600 41.03 down down correct
IVOG.US Vanguard S&P Mid 20260421 0 137.71 138.75 135.95 136.19 18700 136.19 down down correct
IVOL.US Krane Shares Trust 20260421 0 18.51 18.52 18.43 18.44 123800 18.3847 down down correct
IVOO.US Vanguard Admiral Funds 20260421 0 124.51 125.3 123.12 123.45 82100 123.45 down down correct
IVOV.US Vanguard S&P Mid 20260421 0 110 110.61 108.96 109.12 11635 109.12 down down correct
IVV.US iShares Core S&P 500 ETF 20260421 0 713.52 714.55 705.9 707.23 4309200 707.23 down down correct
IVW.US iShares S&P 500 Growth ETF 20260421 0 127.95 128.19 126.54 126.84 2514900 126.84 down down correct
IWB.US iShares Russell 1000 ETF 20260421 0 389.37 390.01 385.11 385.88 1183700 385.88 down down correct
IWC.US iShares Micro 20260421 0 182.39 182.95 178.33 178.4 134500 178.4 down down correct
IWD.US iShares Russell 1000 Value ETF 20260421 0 228 228.46 225.52 225.87 2428200 225.87 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260421 0 54.7247 54.7247 54.7247 54.7247 8 54.7247
IWF.US iShares Russell 1000 Growth ETF 20260421 0 475.56 476.76 470.27 471.26 5860000 117.815 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260421 0 55.428 55.428 55.428 55.428 100 55.428
IWL.US iShares Russell Top 200 ETF 20260421 0 176.05 176.08 174.03 174.35 89800 174.35 down down correct
IWM.US iShares Trust 20260421 0 278.18 279.79 273.76 274.51 32235200 274.51 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260421 0 28.77 28.77 28.51 28.51 100 28.51 down down correct
IWN.US iShares Russell 2000 Value ETF 20260421 0 208.03 208.8 204.77 205.37 1343800 205.37 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260421 0 360.24 363.13 354.36 355.39 460000 355.39 down down correct
IWP.US iShares Russell Mid 20260421 0 138.94 139.63 136.81 137.17 659900 137.17 down down correct
IWR.US iShares Russell Mid 20260421 0 104.96 105.41 103.78 103.98 1894200 103.98 down down correct
IWS.US iShares Russell Mid 20260421 0 157.03 157.69 155.55 155.79 316900 155.79 down down correct
IWV.US iShares Russell 3000 ETF 20260421 0 404.96 405.69 400.46 401.32 317600 401.32 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260421 0 98.39 98.39 97.2 97.38 3631833 97.38 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260421 0 277.58 278.15 274.62 275.2 748900 275.2 down down correct
IXC.US iShares Global Energy ETF 20260421 0 52.91 53.41 52.7 53.38 730000 53.38 up up correct
IXG.US iShares Global Financials ETF 20260421 0 122.61 123.53 121.53 121.53 25294 121.53 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260421 0 95.02 95.02 93.41 93.49 96000 93.49 down up incorrect
IXN.US iShares Global Tech ETF 20260421 0 117.04 117.53 116.01 116.21 134500 116.21 down up incorrect
IXP.US iShares Global Comm Services ETF 20260421 0 122.99 123.16 121.6 121.8 17246 121.8 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260421 0 105.27 105.42 103.82 103.97 68200 103.97 down down correct
IYE.US iShares U.S. Energy ETF 20260421 0 58.63 59.32 58.29 59.25 779400 59.25 up up correct
IYF.US iShares U.S. Financials ETF 20260421 0 126.14 127.145 125.08 125.29 137064 125.29 down down correct
IYG.US iShares U.S. Financial Services ETF 20260421 0 88.8 89.73 87.87 88 92443 88 down down correct
IYH.US iShares U.S. Healthcare ETF 20260421 0 62.4 62.46 61.44 61.44 869700 61.44 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260421 0 69.94 69.98 69.02 69.03 189700 69.03 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260421 0 185.45 186.37 183.09 183.19 64200 183.19 down down correct
IYR.US iShares U.S. Real Estate ETF 20260421 0 103.03 103.32 101.4 101.45 6975000 101.45 down down correct
IYW.US iShares U.S. Technology ETF 20260421 0 210.93 212.17 208.87 209.44 836900 209.44 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260421 0 173.09 173.3131 171.38 171.53 42141 171.53 down down correct
JAAA.US Janus Detroit Street Trust 20260421 0 50.58 50.6 50.58 50.6 3086600 50.3994 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260421 0 46.28 46.3099 46.18 46.19 30739 46.0221 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260421 0 55.78 55.78 55.3291 55.3291 1836 55.3291 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260421 0 29 32.31 28.75 32.13 534500 32.13 up up correct
JEPI.US J.P. Morgan Exchange 20260421 0 57.79 57.81 57.47 57.5 4919100 57.0531 down down correct
JETS.US U.S. Global Jets ETF 20260421 0 27.332 27.54 26.55 26.75 6248400 26.75 down down correct
JHCB.US John Hancock Exchange 20260421 0 21.44 21.489 21.34 21.36 20200 21.2602 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260421 0 37.78 37.83 37.13 37.13 23800 37.13 down down correct
JHMB.US John Hancock Exchange 20260421 0 22.21 22.21 22.12 22.13 18800 22.0367 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260421 0 44.84 44.92 44.165 44.25 66652 44.25 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260421 0 84.86 84.98 84.1 84.127 23300 84.127 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260421 0 72.52 72.914 71.76 71.88 323700 71.88 down down correct
JHMU.US John Hancock Exchange 20260421 0 26.29 26.315 26.22 26.239 22300 26.144 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260421 0 46.82 47.03 46.26 46.39 37200 46.39 down up incorrect
JIG.US J.P. Morgan Exchange 20260421 0 82.25 82.25 80.61 80.73 26236 80.73 down up incorrect
JIGB.US J.P. Morgan Exchange 20260421 0 45.66 45.66 45.5339 45.5339 2775 45.3368 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260421 0 98.35 98.465 97.4123 97.4434 7488 97.4434 down down correct
JKE.US iShares Morningstar Growth ETF 20260421 0 108.59 108.94 107.515 107.65 124402 107.65 down up incorrect
JKF.US iShares Morningstar Value ETF 20260421 0 98.1 98.235 97.2 97.24 30346 97.24 down up incorrect
JKG.US iShares Morningstar Mid 20260421 0 90.34 90.665 89.56 89.583 28190 89.583 down up incorrect
JKJ.US iShares Morningstar Small 20260421 0 71.36 71.6 70.52 70.5399 1789 70.5399 down up incorrect
JKK.US iShares Morningstar Small 20260421 0 61.18 61.61 60.33 60.46 33988 60.46 down up incorrect
JMBS.US Janus Henderson Mortgage 20260421 0 45.6 45.645 45.49 45.51 512204 45.3193 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260421 0 75.2 75.3 74.41 74.498 69600 74.498 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260421 0 97.06 97.06 96.675 96.75 6233966 96.2235 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260421 0 232.63 233.6 204 205.21 449500 205.21 down down correct
JOJO.US Tidal ETF Trust 20260421 0 15.7 15.7 15.69 15.69 1600 15.69 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260421 0 62.88 62.88 60.29 60.63 390000 59.25 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260421 0 66.13 66.135 65.25 65.2789 7642 65.2789 down down correct
JPIE.US J.P. Morgan Exchange 20260421 0 46.24 46.24 46.17 46.19 938400 45.9828 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260421 0 74.39 74.47 73.22 73.267 7900 73.267 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260421 0 40.36 40.36 40.2 40.2 10515 39.9893 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260421 0 121.52 121.69 120.549 120.549 8100 120.549 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260421 0 57.2 57.4 56.475 56.53 27500 56.53 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260421 0 137.23 137.23 136.01 136.01 7400 136.01 down down correct
JPXN.US iShares JPX 20260421 0 95.06 95.07 93.9 93.94 60100 93.94 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260421 0 65.85 66.1 65.37 65.52 569100 65.52 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260421 0 47.37 47.385 47.32 47.32 83100 47.1424 down down correct
JSTC.US Tidal ETF Trust 20260421 0 21.236 21.315 21.011 21.011 3800 21.011 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260421 0 64.18 64.18 63.695 63.695 400 63.695 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260421 0 101.35 101.35 100.342 100.342 2400 100.342 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260421 0 53.52 53.705 53.05 53.16 59700 53.16 down down correct
JXI.US iShares Global Utilities ETF 20260421 0 87.18 87.18 85.54 85.54 16100 85.54 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260421 0 35.87 36.19 35.49 35.77 48800 35.77 down down correct
KBA.US KraneShares Trust 20260421 0 32.83 32.86 32.43 32.43 47500 32.43 down down correct
KBE.US SPDR S&P Bank ETF 20260421 0 64.72 65.22 63.975 64.15 1632827 64.15 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260421 0 15 15.03 14.95 14.95 12200 14.95 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260421 0 153.86 155.8 152.315 152.78 23956 152.78 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260421 0 24.911 24.911 24.387 24.387 6000 24.387 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260421 0 45.76 45.93 45.13 45.13 7700 45.13 down up incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260421 0 29.63 29.63 29.25 29.36 14700 29.36 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260421 0 24.34 24.34 24.275 24.275 2300 24.081 down down correct
KIE.US SPDR S&P Insurance ETF 20260421 0 58.51 58.71 58.07 58.38 1084413 58.38 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260421 0 56.2 56.2 55.5679 55.5679 536 55.5679 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260421 0 28.13 28.58 28.1201 28.58 103910 28.58 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260421 0 12.58 12.58 12.55 12.55 287 12.55 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260421 0 124.23 124.23 124.149 124.149 272 124.149 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260421 0 25.41 25.6 24.84 25 2621500 25 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260421 0 66.99 67.32 66 66.02 46300 66.02 down up incorrect
KONG.US ETF Opportunities Trust 20260421 0 31.02 31.02 30.895 30.895 200 30.895 down up incorrect
KORP.US American Century Diversified Corporate Bond ETF 20260421 0 47.06 47.075 46.93 46.94 46800 46.94 down up incorrect
KORU.US Direxion Shares ETF Trust 20260421 0 512.83 517.6 458.24 461.74 661800 461.74 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20260421 0 31.05 31.32 31.04 31.04 11000 31.04 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20260421 0 70.46 70.91 69.42 69.63 15685400 69.63 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260421 0 39.56 39.89 39.56 39.68 720300 39.68 up down incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260421 0 20.5 20.5 20.18 20.23 33200 20.23 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260421 0 17.62 17.62 17.4 17.42 17900 17.42 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260421 0 26.78 26.86 26.71 26.71 2564 26.71 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260421 0 30.07 30.1 29.33 29.41 27183400 29.41 down down correct
KXI.US iShares Global Consumer Staples ETF 20260421 0 67.55 67.55 66.83 66.84 42000 66.84 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260421 0 12.79 13.42 12.735 13.24 6297200 13.24 up up correct
LABU.US Direxion Shares ETF Trust 20260421 0 208 208.3 197 200.27 454400 200.27 down down correct
LCR.US Leuthold Core ETF 20260421 0 38.895 38.895 38.66 38.66 2520 38.66 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260421 0 58.88 59.02 57.983 57.983 6800 57.983 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260421 0 76.38 76.54 75.63 75.6615 27964 75.6615 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260421 0 95.78 95.7999 95.7102 95.73 44198 95.4102 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260421 0 42.44 42.46 42.21 42.22 51100 42.22 down down correct
LGH.US HCM Defender 500 Index ETF 20260421 0 59.99 59.99 59.2675 59.2675 16697 59.2675 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260421 0 182.53 182.53 180.58 180.7423 30135 180.7423 down down correct
LGOV.US First Trust Exchange 20260421 0 21.76 21.77 21.645 21.71 108800 21.71 down down correct
LIT.US Global X Funds 20260421 0 84.08 84.56 83 83.03 451800 83.03 down down correct
LOPP.US Gabelli ETFs Trust 20260421 0 36.83 36.83 36.4172 36.4172 209 36.4172 down down correct
LOUP.US Innovator ETFs Trust 20260421 0 82.41 83.11 81.219 81.219 8900 81.219 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260421 0 109.94 110.03 109.58 109.61 26008051 109.1825 down down correct
LQDB.US iShares Trust 20260421 0 86.73 86.738 86.73 86.738 1600 86.3838 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260421 0 92.99 92.99 92.79 92.79 45000 92.79 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260421 0 71.9 72.025 71.26 71.36 83600 71.36 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260421 0 44.12 45.01 44.12 44.47 5800 44.47 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260421 0 49.43 49.67 49.2229 49.2229 6745 49.2229 down down correct
LSAT.US Two Roads Shared Trust 20260421 0 42.98 43.064 42.98 42.992 1300 42.992 up up correct
LTL.US ProShares Ultra Telecommunications 20260421 0 28.27 28.27 27.49 27.49 7500 27.49 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260421 0 51.86 51.92 51.61 51.66 36548 51.1276 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260421 0 61.075 61.075 61.075 61.075 100 61.075
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260421 0 20.8218 20.8799 20.82 20.85 4178 20.85 up up correct
MBOX.US Freedom Day Dividend ETF 20260421 0 38.31 38.31 38.071 38.071 1300 38.071 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260421 0 20.8 20.8 20.73 20.7376 36046 20.6797 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260421 0 670.96 675.77 664.09 665.62 621400 665.62 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260421 0 105.49 106.38 104.31 104.62 52600 104.62 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260421 0 91.76 92.39 90.99 91.1 54500 91.1 down down correct
META.US Roundhill Ball Metaverse ETF 20260421 0 671 676.2 667.33 668.84 8660100 668.84 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260421 0 34.37 35.14 31.82 32.09 57720 32.09 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260421 0 41.765 41.765 41.117 41.117 16000 41.117 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260421 0 27.26 27.26 26.9 26.928 6600 26.928 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260421 0 61.74 61.845 61.578 61.578 8200 61.578 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260421 0 259.1 259.36 256.47 256.89 191700 256.89 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260421 0 83.17 83.32 82.17 82.37 1641600 82.37 down down correct
MGV.US Vanguard World Fund 20260421 0 150.9 150.94 149.26 149.44 461100 149.44 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260421 0 67.11 67.16 66.027 66.027 3700 66.027 down down correct
MIDE.US DBX ETF Trust 20260421 0 36.2959 36.2959 36.2959 36.2959 21 36.2959
MIDU.US Direxion Shares ETF Trust 20260421 0 66.74 67.84 64.54 64.9 37000 64.9 down down correct
MINO.US PIMCO ETF Trust 20260421 0 45.65 45.65 45.53 45.58 96600 45.4296 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260421 0 100.55 100.57 100.55 100.56 1442222 100.2304 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260421 0 27 27.0699 25.88 25.9487 27680 25.9487 down down correct
MLPA.US Global X MLP ETF 20260421 0 52.75 53.03 52.43 52.8 159800 52.8 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260421 0 27.71 27.92 27.63 27.908 7600 27.908 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260421 0 67.087 67.087 67.087 67.087 402 67.087
MLPX.US Global X MLP & Energy Infrastructure ETF 20260421 0 70.55 71.02 69.73 70.25 216300 70.25 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260421 0 24.1 24.12 24.08 24.12 112176 24.0379 up up correct
MMIT.US IndexIQ Active ETF Trust 20260421 0 24.39 24.4 24.37 24.39 214897 24.3173
MMLG.US First Trust Exchange 20260421 0 35.29 35.37 34.92 34.92 5000 34.92 down down correct
MMSC.US MMSC 20260421 0 27.205 27.29 26.67 26.74 17781 26.74 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260421 0 313.15 313.33 310.28 310.55 1200 310.55 down down correct
MNA.US IQ Merger Arbitrage ETF 20260421 0 36.42 36.48 36.375 36.4 14765 36.4 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260421 0 83.44 83.87 83.03 83.11 397300 83.11 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260421 0 10.55 10.66 10.47 10.52 785900 10.52 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260421 0 62.2684 62.2684 62.2684 62.2684 126 62.2684
MSOS.US AdvisorShares Pure US Cannabis ETF 20260421 0 4.36 4.46 4.2 4.28 8614700 4.28 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260421 0 44.545 44.6 44.4205 44.45 12478 44.3102 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260421 0 43.88 43.88 43.247 43.247 100 43.247 down up incorrect
MUB.US iShares Trust 20260421 0 107.35 107.43 107.215 107.24 3422163 106.9508 down up incorrect
MUNI.US PIMCO ETF Trust 20260421 0 52.55 52.58 52.51 52.51 332883 52.3698 down down correct
MUSI.US American Century Multisector Income ETF 20260421 0 43.99 44.03 43.925 43.925 10000 43.925 down down correct
MUST.US Columbia Multi 20260421 0 20.59 20.6996 20.56 20.61 79904 20.5534 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260421 0 14.71 14.9 14.71 14.7668 2714 14.7668 up up correct
MVV.US ProShares Ultra MidCap400 20260421 0 84.5 85.63 82.73 83.24 17700 83.24 down down correct
MXI.US iShares Global Materials ETF 20260421 0 113.2 113.2 110.71 110.7765 4248 110.7765 down down correct
MYY.US ProShares Short MidCap400 20260421 0 15.65 15.89 15.65 15.8711 32108 15.8711 up up correct
MZZ.US ProShares UltraShort MidCap400 20260421 0 6.3 6.42 6.22 6.42 4200 6.42 up up correct
NACP.US Impact Shares Trust I 20260421 0 53.11 53.11 52.93 52.93 1200 52.93 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260421 0 54 54.545 50.1 50.26 2433700 50.26 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260421 0 83.43 83.61 82.28 82.41 60500 82.41 down down correct
NERD.US Listed Funds Trust 20260421 0 21.73 21.73 21.4339 21.4339 712 21.4339 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260421 0 26.79 26.85 26.5 26.58 2200 26.474 down down correct
NFLT.US Virtus Newfleet Multi 20260421 0 23.12 23.12 23 23.03 91200 23.03 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260421 0 65.62 65.62 64.69 64.69 44700 64.69 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260421 0 146.68 146.68 139.45 139.68 484700 139.68 down down correct
NORW.US Global X MSCI Norway ETF 20260421 0 37.96 38.06 37.59 37.68 99200 37.68 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260421 0 34.145 34.9 32.16 32.75 38656 32.75 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260421 0 31.77 34.3 31.18 34.3 217000 34.3 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260421 0 44.07 44.07 43.372 43.372 4100 43.372 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260421 0 46.57 46.57 45.894 45.894 24100 45.894 down down correct
NTSX.US WisdomTree Trust 20260421 0 56.64 56.69 55.97 56.15 52000 56.15 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260421 0 21.155 21.155 21.09 21.11 20418 21.0392 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260421 0 22.3 22.3192 22.16 22.24 219924 22.1595 down down correct
NUGO.US Nushares ETF Trust 20260421 0 40.71 40.71 40.32 40.32 275094 40.32 down down correct
NUGT.US Direxion Shares ETF Trust 20260421 0 212.42 214.69 190 191.17 939086 191.17 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260421 0 21.52 21.52 21.425 21.44 79800 21.3169 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260421 0 23.25 23.3 23.25 23.27 8723 23.1918 up down incorrect
NYF.US iShares New York Muni Bond ETF 20260421 0 53.75 53.75 53.64 53.67 221841 53.5269 down up incorrect
OALC.US Unified Series Trust 20260421 0 37.92 37.92 37.61 37.618 15700 37.618 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260421 0 28.284 28.284 28.284 28.284 28 28.284
OCIO.US ClearShares OCIO ETF 20260421 0 36.08 36.08 35.84 35.84 500 35.84 down down correct
OEF.US iShares S&P 100 ETF 20260421 0 349 349.24 345.18 345.89 788500 345.89 down down correct
OGCP.US Empire State Realty OP L.P 20260421 0 5.67 5.67 5.67 5.67 100 5.67
OIH.US VanEck Vectors ETF Trust 20260421 0 402.85 410 402.85 408.6 494000 408.6 up up correct
OILU.US Bank of Montreal 20260421 0 40.06 41.94 39.68 41.93 229400 41.93 up up correct
OND.US ProShares Trust 20260421 0 35.644 35.644 35.644 35.644 100 35.644
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260421 0 144.305 144.305 142.8336 142.8336 666 142.8336 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260421 0 140.73 140.73 139.81 139.8132 3175 139.8132 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260421 0 124.93 125.5 124.51 124.66 11217 124.66 down up incorrect
ONLN.US ProShares Online Retail ETF 20260421 0 61.72 61.85 60.71 60.71 5700 60.71 down up incorrect
ONOF.US Global X Funds 20260421 0 38 38 37.635 37.635 3400 37.635 down up incorrect
OPER.US ETF Series Solutions 20260421 0 100.3 100.32 100.3 100.32 1400 99.9902 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260421 0 45.91 46.09 44.9 44.99 832100 44.99 down down correct
OVB.US Overlay Shares Core Bond ETF 20260421 0 20.76 20.775 20.69 20.69 15400 20.5821 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260421 0 31.74 31.74 31.11 31.11 11600 30.8399 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260421 0 55.09 55.11 54.47 54.53 51600 54.0689 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260421 0 40.342 40.342 40.074 40.074 7400 40.074 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260421 0 21.84 21.85 21.79 21.79 1700 21.6972 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260421 0 40.34 40.34 39.61 39.638 5000 39.2944 down down correct
OVT.US Listed Funds Trust 20260421 0 22.15 22.15 22.04 22.074 26800 21.9561 down down correct
OWNS.US Impact Shares Trust I 20260421 0 17.45 17.46 17.415 17.415 13700 17.415 down down correct
PAB.US PGIM ETF Trust 20260421 0 42.73 42.73 42.54 42.54 11200 42.392 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260421 0 54.26 54.285 53.86 53.86 21900 53.86 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260421 0 141.61 142.73 138.12 138.12 250100 138.12 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260421 0 51.82 51.88 51.63 51.67 11075 51.67 down down correct
PBD.US Invesco Global Clean Energy ETF 20260421 0 19.94 20.04 19.58 19.7 48400 19.7 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260421 0 81.61 81.61 80.54 80.71 5600 80.71 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260421 0 49.89 49.89 49.41 49.6131 10479 49.6131 down down correct
PBP.US Invesco Exchange 20260421 0 22.38 22.41 22.25 22.29 34900 22.29 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260421 0 36.79 37.5 36.07 36.17 817400 36.17 down down correct
PCEF.US Invesco Exchange 20260421 0 19.85 19.85 19.69 19.71 85100 19.71 down down correct
PCY.US Invesco Exchange 20260421 0 21.67 21.75 21.57 21.59 268400 21.59 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260421 0 46.33 46.37 45.54 45.56 26900 45.56 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260421 0 63.96 64.1 62.41 62.5 65700 62.5 down down correct
PEXL.US Pacer Funds Trust 20260421 0 65.665 65.665 65.4092 65.4092 569 65.4092 down down correct
PFFA.US ETFis Series Trust I 20260421 0 21.53 21.54 21.3 21.31 834800 21.31 down down correct
PFFD.US Global X U.S. Preferred ETF 20260421 0 19.05 19.05 18.88 18.89 465493 18.791 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260421 0 8.03 8.04 7.9 8.0261 1019 8.0261 down down correct
PFFR.US ETFis Series Trust I 20260421 0 17.75 17.87 17.63 17.63 31365 17.63 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260421 0 22.28 22.28 22.19 22.21 29700 22.0798 down down correct
PFIG.US Invesco Exchange 20260421 0 24.13 24.14 24.0609 24.0712 10810 24.0712 down down correct
PFIX.US Simplify Exchange Traded Funds 20260421 0 44.42 45.15 44.42 44.845 393100 44.7451 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260421 0 19.73 19.73 19.64 19.645 81900 19.5602 down down correct
PFUT.US Putnam Sustainable Future ETF 20260421 0 25.29 25.38 25.22 25.249 14700 25.249 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260421 0 18.49 18.49 18.315 18.33 458639 18.2293 down down correct
PGF.US Invesco Financial Preferred ETF 20260421 0 14.05 14.06 14.01 14.03 117000 14.03 down down correct
PGHY.US Invesco Exchange 20260421 0 19.9 19.9 19.74 19.83 32600 19.83 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260421 0 45.13 45.24 44.785 44.802 705400 44.802 down down correct
PGX.US Invesco Preferred ETF 20260421 0 11.15 11.17 11.09 11.11 1705400 11.11 down down correct
PHB.US Invesco Exchange 20260421 0 18.36 18.36 18.285 18.31 24516 18.31 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260421 0 40.31 40.31 39.75 39.99 1800 39.99 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260421 0 35.35 35.35 35.25 35.27 291537 35.0631 down down correct
PHYS.US Sprott Physical Gold Trust 20260421 0 36.22 36.37 35.37 35.44 5000400 35.44 down down correct
PICB.US Invesco Exchange 20260421 0 23.7 23.88 23.54 23.56 43036 23.56 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260421 0 94.51 94.52 94.5 94.5 2800 94.5 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260421 0 13.23 13.23 12.28 12.45 64600 12.45 down up incorrect
PIN.US Invesco India ETF 20260421 0 21.96 21.96 21.61 21.62 26355 21.62 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260421 0 36.08 36.08 35.33 35.33 38400 35.33 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260421 0 106.22 106.22 104.285 104.49 92424 104.49 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260421 0 107.99 108.33 106.25 106.25 7816 106.25 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260421 0 36.94 36.94 36.772 36.772 100 36.772 down down correct
PLTM.US GraniteShares Platinum Trust 20260421 0 19.86 20.04 19.3 19.39 230600 19.39 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260421 0 175.64 175.86 171 171.29 521600 171.29 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260421 0 187.9 189.3 182.43 183.08 478400 183.08 down down correct
PQDI.US Principal Exchange 20260421 0 19.55 19.57 19.51 19.51 1300 19.4151 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260421 0 19.06 19.1 19.035 19.09 234878 19.0054 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260421 0 50.88 50.97 50.44 50.49 383400 50.49 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260421 0 122.53 124 121.41 122.15 324400 122.15 down down correct
PSIL.US PSIL 20260421 0 21.05 21.05 20.007 20.11 215000 20.11 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260421 0 31.62 31.62 31.36 31.42 72573 31.2407 down down correct
PSLV.US Sprott Physical Silver Trust 20260421 0 25.28 25.51 24.25 24.32 14020500 24.32 down down correct
PSP.US Invesco Exchange 20260421 0 62.79 63.36 62.03 62.28 17400 62.28 down down correct
PSQ.US ProShares Trust 20260421 0 28.7 28.98 28.63 28.88 11133700 28.88 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260421 0 100.16 100.31 99.66 99.66 8600 99.66 down down correct
PST.US ProShares UltraShort 7 20260421 0 22.3 22.44 22.3 22.44 12853 22.44 up up correct
PTBD.US Pacer Funds Trust 20260421 0 19.31 19.31 19.26 19.272 10100 19.1826 down down correct
PTIN.US Pacer Trendpilot International ETF 20260421 0 34.92 34.94 34.41 34.412 16300 34.412 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260421 0 49.67 49.68 49.65 49.66 2317150 49.4937 down down correct
PUTW.US WisdomTree Trust 20260421 0 33.1 33.1 32.9 32.95 55864 32.6214 down down correct
PVI.US Invesco Exchange 20260421 0 24.89 24.89 24.7 24.7 4100 24.7 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260421 0 144.16 144.42 142.7 142.94 105321 142.94 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260421 0 72.37 72.58 72 72.05 65742 72.05 down down correct
PWZ.US Invesco Exchange 20260421 0 24.34 24.34 24.23 24.24 183500 24.24 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260421 0 35.06 35.82 35.03 35.76 78700 35.76 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260421 0 73.93 73.98 72.73 72.81 51900 72.81 down down correct
PXH.US Invesco Exchange 20260421 0 28.63 28.63 28.23 28.23 200400 28.23 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260421 0 41.75 42.45 41.72 41.98 28400 41.98 up up correct
PZA.US Invesco Exchange 20260421 0 23.32 23.34 23.27 23.28 973900 23.28 down down correct
PZT.US Invesco Exchange 20260421 0 22.48 22.48 22.4 22.4 21300 22.4 down down correct
QAI.US IQ Hedge Multi 20260421 0 35.42 35.51 35.22 35.33 109157 35.33 down down correct
QARP.US DBX ETF Trust 20260421 0 62.96 62.97 62.45 62.488 1800 62.488 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260421 0 84.74 84.74 83.83 83.83 24383 83.83 down down correct
QDF.US FlexShares Trust 20260421 0 85.14 85.23 84.41 84.43 18300 84.43 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260421 0 36.8 36.8 36.6926 36.6926 821 36.6926 down down correct
QDPL.US Pacer Funds Trust 20260421 0 43.57 43.69 43.2 43.33 117278 43.2118 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260421 0 97.48 97.76 96.085 96.163 28200 96.163 down down correct
QEMM.US SPDR Index Shares Funds 20260421 0 76.87 76.87 75.28 75.28 1900 75.28 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260421 0 114.97 115.2078 113.4 113.49 216457 113.49 down down correct
QID.US ProShares UltraShort QQQ 20260421 0 17.96 18.3 17.86 18.18 30604900 18.18 up up correct
QINT.US American Century Quality Diversified International ETF 20260421 0 69.71 69.7899 68.55 68.55 23543 68.55 down down correct
QLD.US ProShares Ultra QQQ 20260421 0 76.62 77.05 75.18 75.67 6332200 75.67 down down correct
QLTA.US iShares Aaa 20260421 0 47.91 47.945 47.781 47.8 434545 47.6123 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260421 0 73.94 73.95 73.5653 73.5653 9936 73.5653 down down correct
QLVD.US FlexShares Developed Markets ex 20260421 0 33.7 33.7 33.29 33.4029 948 33.4029 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260421 0 31.8 31.8 31.7143 31.7143 241 31.7143 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260421 0 46.12 46.12 45.607 45.607 1200 45.607 down down correct
QQH.US HCM Defender 100 Index ETF 20260421 0 75.08 75.08 74.24 74.36 77800 74.36 down down correct
QQQE.US Direxion NASDAQ 20260421 0 107.47 107.86 106.44 106.79 69300 106.79 down down correct
QRFT.US QRAFT AI 20260421 0 64.96 64.96 64.444 64.444 700 64.444 down down correct
QTUM.US Defiance Quantum ETF 20260421 0 129.35 130.29 127.65 128.03 611800 128.03 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260421 0 59.489 59.489 59.489 59.489 100 59.489
QUS.US SPDR MSCI USA StrategicFactors ETF 20260421 0 181.17 181.17 179.24 179.53 17500 179.53 down down correct
QVML.US Invesco Exchange 20260421 0 41.675 41.681 41.5 41.522 3300 41.522 down down correct
QVMM.US Invesco Exchange 20260421 0 34.285 34.285 34.11 34.163 1200 34.163 down down correct
QVMS.US Invesco Exchange 20260421 0 31.74 31.74 31.7091 31.7091 1035 31.7091 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260421 0 148.8191 148.8191 148.8191 148.8191 447 148.8191
RAAX.US VanEck Inflation Allocation ETF 20260421 0 41.46 41.46 41.005 41.1 162900 41.1 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260421 0 44.31 44.51 44.061 44.061 10830 44.061 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260421 0 75.37 75.3753 75.34 75.36 50568 75.1034 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260421 0 21.425 21.95 21.425 21.81 8700 21.81 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260421 0 55.63 56.225 55.63 56 28127 56 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260421 0 39.225 39.225 38.6719 38.6719 692 38.6719 down down correct
RECS.US Columbia ETF Trust I 20260421 0 42.22 42.33 41.78 41.81 550700 41.81 down down correct
REET.US iShares Global REIT ETF 20260421 0 27.45 27.5 26.98 27.04 2379000 27.04 down down correct
REK.US ProShares Short Real Estate 20260421 0 15.61 15.87 15.61 15.87 2700 15.87 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260421 0 9.67 9.86 9.2 9.31 401700 9.31 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260421 0 30.33 30.44 30.127 30.142 53700 30.142 down down correct
REW.US ProShares UltraShort Technology 20260421 0 9.18 9.25 9.05 9.22 59400 9.22 up up correct
REZ.US iShares Trust 20260421 0 89.44 89.44 87.6 87.96 68985 87.96 down down correct
RFCI.US ALPS ETF Trust 20260421 0 22.47 22.4702 22.44 22.44 565 22.44 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260421 0 66.7779 66.7779 66.7779 66.7779 346 66.7779
RFFC.US RiverFront Dynamic US Flex 20260421 0 70.97 71.153 70.97 71.153 2100 71.153 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260421 0 60.35 60.94 59.83 59.88 8800 59.88 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260421 0 139.15 139.15 138 138.21 6900 138.21 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260421 0 61.49 61.78 60.8 60.885 96180 60.885 down down correct
RHRX.US Starboard Investment Trust 20260421 0 20.67 20.67 20.369 20.369 2500 20.369 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260421 0 29.64 29.66 29.34 29.385 97778 29.385 down down correct
RHTX.US Starboard Investment Trust 20260421 0 19.69 19.98 19.657 19.657 200 19.657 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260421 0 9.67 9.67 9.51 9.52 76100 9.52 down down correct
RIGS.US RiverFront Strategic Income Fund 20260421 0 23.12 23.12 22.93 22.96 3700 22.96 down down correct
RINF.US ProShares Inflation Expectations ETF 20260421 0 32.0402 32.135 32.04 32.135 2109 32.135 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260421 0 30.55 30.55 30.205 30.205 1100 30.205 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260421 0 36.5 36.5 36.2 36.21 51000 36.031 down up incorrect
RLY.US SSGA Active Trust 20260421 0 36.28 36.44 36.23 36.26 174500 36.26 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260421 0 34.45 34.45 33.69 33.723 24000 33.723 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260421 0 79.58 80.126 78.4 78.46 76400 78.46 down down correct
RODM.US Lattice Strategies Trust 20260421 0 41.13 41.19 40.57 40.69 184400 40.69 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260421 0 115.99 116.51 113.36 113.81 120400 113.81 down up incorrect
ROM.US ProShares Trust 20260421 0 106.16 107.37 104.98 105.7 55600 105.7 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260421 0 51.86 51.86 51.5003 51.5003 1348 51.5003 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260421 0 63.21 63.2657 62.8884 62.95 68879 62.95 down up incorrect
RPAR.US RPAR Risk Parity ETF 20260421 0 23.02 23.02 22.82 22.82 2623 22.82 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260421 0 54.06 54.1 53.1 53.24 399300 53.24 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260421 0 110.5 111.11 110.12 110.29 402698 110.29 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260421 0 204.27 205.18 202.21 202.55 8702400 202.55 down down correct
RSPE.US Invesco Exchange 20260421 0 31.81 31.817 31.4089 31.4089 2262 31.4089 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260421 0 40.15 40.33 39.81 39.84 19357 39.84 down down correct
RVNU.US DBX ETF Trust 20260421 0 24.96 24.9898 24.88 24.9158 10016 24.8406 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260421 0 55.52 55.85 54.75 54.93 80000 54.93 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260421 0 141.96 143.32 140.8 141.18 19000 141.18 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260421 0 122.56 122.73 121.4 121.6 206700 121.6 down down correct
RWM.US ProShares Short Russell2000 20260421 0 14.48 14.72 14.41 14.68 21188400 14.68 up up correct
RWO.US SPDR Index Shares Funds 20260421 0 49.72 49.77 48.97 48.97 20100 48.97 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260421 0 110.19 110.19 108.23 108.41 606100 108.41 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260421 0 28.66 28.7 28.24 28.26 12600 28.26 down down correct
RXD.US ProShares UltraShort Health Care 20260421 0 10.02 10.21 10 10.21 6000 10.21 up up correct
RXI.US iShares Trust 20260421 0 202.415 202.415 200.76 200.76 6039 200.76 down down correct
RXL.US ProShares Ultra Health Care 20260421 0 45.37 45.61 45.21 45.21 3800 45.21 down down correct
RYJ.US Invesco Raymond James SB 20260421 0 77.72 77.7201 77.346 77.346 1754 77.346 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260421 0 63.56 63.56 62.64 62.64 14400 62.64 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260421 0 137.76 138.29 136.35 136.3617 6760 136.3617 down down correct
SAA.US ProShares Trust 20260421 0 32.52 32.85 31.6 31.76 11700 31.76 down down correct
SAEF.US Schwab Strategic Trust 20260421 0 30 30 29.8644 29.8644 374 29.8644 down down correct
SBB.US ProShares Short SmallCap600 20260421 0 12 12.1713 12 12.1713 6047 12.1713 up up correct
SBIO.US ALPS ETF Trust 20260421 0 56.84 56.84 55.58 55.87 265500 55.87 down down correct
SCC.US ProShares UltraShort Consumer Services 20260421 0 13.95 14.27 13.81 14.26 21400 14.26 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260421 0 50.06 50.1102 50.06 50.1102 110 50.1102 up down incorrect
SCHA.US Schwab U.S. Small 20260421 0 32.52 32.69 32.03 32.12 1950500 32.12 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260421 0 27.47 27.53 27.18 27.23 9917200 27.23 down up incorrect
SCHC.US Schwab Strategic Trust 20260421 0 50.45 50.57 49.54 49.55 303300 49.55 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260421 0 31.19 31.24 30.94 30.98 17909800 30.98 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260421 0 35.75 35.79 35.27 35.32 1981200 35.32 down down correct
SCHF.US Schwab Strategic Trust 20260421 0 26.62 26.66 26.15 26.18 10867400 26.18 down down correct
SCHG.US Schwab Strategic Trust 20260421 0 32.64 32.74 32.26 32.33 13345600 32.33 down down correct
SCHH.US Schwab U.S. REIT ETF 20260421 0 23.47 23.48 23.06 23.09 5110700 23.09 down down correct
SCHI.US Schwab 5 20260421 0 22.86 22.87 22.79 22.8 2312329 22.7049 down down correct
SCHJ.US Schwab 1 20260421 0 24.78 24.8 24.765 24.77 116500 24.6778 down down correct
SCHK.US Schwab 1000 ETF 20260421 0 34.28 34.32 33.9 33.95 596400 33.95 down down correct
SCHM.US Schwab U.S. Mid 20260421 0 34.04 34.21 33.62 33.67 1086900 33.67 down down correct
SCHO.US Schwab Short 20260421 0 24.27 24.27 24.25 24.25 2387507 24.1749 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260421 0 26.81 26.825 26.765 26.78 3696939 26.6845 down down correct
SCHQ.US Schwab Long 20260421 0 31.56 31.59 31.39 31.4 832573 31.282 down down correct
SCHR.US Schwab Strategic Trust 20260421 0 24.95 24.96 24.9 24.9 2309148 24.8202 down down correct
SCHV.US Schwab Strategic Trust 20260421 0 32.15 32.22 31.83 31.88 4722700 31.88 down down correct
SCHX.US Schwab U.S. Large 20260421 0 28.04 28.07 27.72 27.78 19674900 27.78 down down correct
SCHY.US Schwab Strategic Trust 20260421 0 32.77 32.78 32.33 32.35 465500 32.35 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260421 0 23.32 23.44 23.27 23.28 1930820 23.201 down down correct
SCJ.US iShares MSCI Japan Small 20260421 0 100.98 101.2 99.68 99.79 29300 99.79 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260421 0 7.94 7.97 7.53 7.59 53936500 7.59 down down correct
SCRD.US SCRD 20260421 0 41.64 41.64 41.6096 41.6096 320 41.4247 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260421 0 27.22 27.6 27.18 27.57 270530 27.57 up up correct
SDD.US ProShares UltraShort SmallCap600 20260421 0 9.5 9.78 9.5 9.78 2400 9.78 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260421 0 33.78 33.78 33.32 33.32 4800 33.32 down down correct
SDIV.US Global X SuperDividend ETF 20260421 0 26.11 26.29 25.92 25.95 417200 25.95 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260421 0 66.39 66.59 66.11 66.19 40900 66.19 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260421 0 28.39 29.59 28.19 29.4 7892700 29.4 up up correct
SDP.US ProShares UltraShort Utilities 20260421 0 10.74 11.17 10.74 11.14 9900 11.14 up up correct
SDS.US ProShares UltraShort S&P500 20260421 0 63.21 64.56 63.02 64.3 6813400 64.3 up up correct
SDY.US SPDR S&P Dividend ETF 20260421 0 149.27 149.34 147.92 148 163300 148 down down correct
SEF.US ProShares Short Financials 20260421 0 31.82 32.2234 31.7 32.2224 9519 32.2224 up up correct
SEIX.US Virtus ETF Trust II 20260421 0 23.17 23.17 23.14 23.1461 49181 23.1461 down up incorrect
SENT.US AdvisorShares Trust 20260421 0 0.715 0.715 0.71 0.715 310500 0.715
SFY.US Tidal ETF Trust 20260421 0 138.94 139.06 137.66 137.73 22383 137.73 down up incorrect
SFYF.US SoFi Social 50 ETF 20260421 0 57.4 57.57 56.9 56.9 3500 56.9 down up incorrect
SGDJ.US Sprott Funds Trust 20260421 0 100.02 100.02 95 95 186900 95 down up incorrect
SGDM.US Sprott Gold Miners ETF 20260421 0 81.03 81.24 76.51 76.51 68400 76.51 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260421 0 45.49 45.67 44.47 44.56 4276900 44.56 down down correct
SGOV.US iShares Trust 20260421 0 100.58 100.59 100.58 100.59 14009800 100.59 up up correct
SH.US ProShares Short S&P500 20260421 0 34.8 35.18 34.75 35.1 15329800 35.1 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260421 0 139.965 139.965 138.78 138.78 3019 138.78 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260421 0 48 48 47.955 47.97 99708 47.863 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260421 0 48.503 48.503 48.503 48.503 100 48.503
SHYG.US iShares Trust 20260421 0 42.68 42.685 42.57 42.61 947456 42.3644 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260421 0 44.76 44.78 44.68 44.7204 17000 44.4697 down down correct
SIFI.US Harbor Scientific Alpha Income 20260421 0 43.765 43.765 43.7485 43.7485 242 43.5758 down down correct
SIHY.US Harbor ETF Trust 20260421 0 45.55 45.55 45.36 45.4 22600 45.1863 down down correct
SIJ.US ProShares UltraShort Industrials 20260421 0 8.86 9.23 8.86 9.18 5000 9.18 up up correct
SIL.US Global X Silver Miners ETF 20260421 0 98.62 99.15 94.11 94.19 3149800 94.19 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260421 0 32.29 32.48 30.53 30.55 5801300 30.55 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260421 0 45.27 45.27 45.1591 45.1591 484 45.1591 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260421 0 74.61 75.15 71.8 71.96 2346000 71.96 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260421 0 54.02 54.02 53.41 53.41 16500 53.2816 down down correct
SIXH.US 6 Meridian Hedged Equity 20260421 0 41.8 41.8 41.683 41.683 7700 41.591 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260421 0 38.84 38.84 38.48 38.511 8100 38.4641 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260421 0 55.2 55.31 55.02 55.02 13700 54.9748 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260421 0 171.17 171.49 169.31 169.47 9700 169.47 down down correct
SJB.US ProShares Trust 20260421 0 15.27 15.31 15.27 15.29 422400 15.29 up up correct
SJNK.US SPDR Series Trust 20260421 0 25.21 25.22 25.155 25.18 7005124 25.0368 down down correct
SKF.US ProShares UltraShort Financials 20260421 0 27.11 27.55 26.6 27.54 98761 27.54 up up correct
SLV.US iShares Silver Trust 20260421 0 70.99 71.56 68.35 68.49 31487000 68.49 down down correct
SLX.US VanEck Vectors Steel ETF 20260421 0 102.23 102.23 100.7002 100.78 13923 100.78 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260421 0 107.25 107.82 105.78 106.03 191200 106.03 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260421 0 102.77 103.47 101.7 101.93 311100 101.93 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260421 0 8.75 9.01 8.6 8.9864 23352 8.9864 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260421 0 4.07 4.1 3.9801 4.065 15996 4.065 down down correct
SMLF.US iShares MSCI USA Small 20260421 0 83.43 83.97 82.41 82.61 209800 82.61 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260421 0 20.75 20.9 20.53 20.5524 22521 20.5524 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260421 0 146.13 146.36 145.85 145.9 3000 145.9 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260421 0 50.525 50.54 50.5 50.54 97908 50.4199 up up correct
SMN.US ProShares Trust 20260421 0 9.7 9.89 9.7 9.89 1500 9.89 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260421 0 151.4 152.41 149.64 149.64 1000 149.64 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260421 0 64.94 65.035 64.28 64.36 277400 64.36 down down correct
SOXL.US Direxion Shares ETF Trust 20260421 0 97.97 99.95 95.32 98.09 65206900 98.09 up up correct
SOXS.US Direxion Shares ETF Trust 20260421 0 18.25 18.755 17.85 18.2 110998160 16.8 down down correct
SOYB.US Teucrium Soybean 20260421 0 24.61 24.78 24.61 24.74 93500 24.74 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260421 0 25.71 25.7201 25.65 25.65 2009633 25.5633 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260421 0 29.25 29.26 29.17 29.17 460400 29.0468 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260421 0 39.49 39.49 39.099 39.099 2200 39.099 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260421 0 9.13 9.225 9.11 9.2 78099500 9.2 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260421 0 37.73 37.83 37.6 37.6 5093 37.5002 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260421 0 49.06 49.13 48.22 48.28 4357700 48.28 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260421 0 51.06 51.12 50.39 50.47 2336800 50.47 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260421 0 54.99 55 53.92 53.92 71900 53.92 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260421 0 9.41 9.475 9.41 9.4297 20207 9.3797 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260421 0 82.28 82.46 81.26 81.47 83200 81.47 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260421 0 118.37 119.3614 117.57 117.74 51611 117.74 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260421 0 133.27 134.36 131.98 132.33 448300 132.33 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260421 0 49.89 49.97 49.355 49.42 367100 49.42 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260421 0 80.44 80.54 79.46 79.66 1346300 79.66 down down correct
SPHY.US SPDR Series Trust 20260421 0 23.59 23.59 23.52 23.55 4769200 23.4134 down down correct
SPIB.US SPDR Series Trust 20260421 0 33.69 33.71 33.635 33.64 10896660 33.5156 down down correct
SPIP.US SPDR Series Trust 20260421 0 26.13 26.15 26.1 26.11 279800 25.9611 down down correct
SPLB.US SPDR Series Trust 20260421 0 22.53 22.55 22.425 22.43 3414505 22.3276 down down correct
SPLV.US Invesco Exchange 20260421 0 74.38 74.41 73.42 73.49 1933600 73.49 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260421 0 22.46 22.49 22.39 22.41 1495000 22.3398 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260421 0 64.53 64.91 63.79 63.94 2577600 63.94 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260421 0 127.81 128.12 126.26 126.65 1523600 126.65 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260421 0 16.38 16.57 15.9 15.98 781600 15.98 down up incorrect
SPRE.US Tidal ETF Trust 20260421 0 21.46 21.5 21.119 21.18 89000 21.1129 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260421 0 30.12 30.12 30.09 30.09 1188955 29.9829 down up incorrect
SPSK.US Tidal ETF Trust 20260421 0 18.14 18.18 18.095 18.12 315100 18.0679 down up incorrect
SPSM.US SPDR Series Trust 20260421 0 53.09 53.4 52.44 52.57 1944900 52.57 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260421 0 28.71 28.7199 28.64 28.65 1852754 28.5594 down up incorrect
SPTL.US SPDR Series Trust 20260421 0 26.39 26.425 26.27 26.28 4636916 26.1889 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260421 0 86.36 86.52 85.44 85.6 1337600 85.6 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260421 0 29.16 29.17 29.15 29.15 869702 29.0581 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260421 0 47.72 47.72 47.546 47.546 1000 47.0727 down down correct
SPUS.US Tidal ETF Trust 20260421 0 53.14 53.24 52.655 52.75 582500 52.7242 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260421 0 196.62 196.65 192.38 192.82 90200 192.82 down down correct
SPVM.US Invesco Exchange 20260421 0 71.7699 71.7699 71.23 71.23 2915 71.23 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260421 0 62.435 62.435 62 62.1083 4281 62.1083 down down correct
SPXE.US ProShares S&P 500 ex 20260421 0 75.9 76.165 75.7814 75.7814 652 75.7814 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260421 0 238.76 239.83 231.19 232.68 2841700 232.68 down down correct
SPXN.US ProShares S&P 500 ex 20260421 0 77.344 77.44 77.057 77.057 900 77.057 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260421 0 31.06 32.065 30.93 31.87 16595400 31.87 up up correct
SPXT.US ProShares S&P 500 ex 20260421 0 107.65 107.65 106.3641 106.3641 8090 106.3641 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260421 0 43.56 44.97 43.37 44.69 13809700 44.69 up up correct
SPXV.US ProShares S&P 500 ex 20260421 0 77.6 77.6 77.561 77.561 500 77.561 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260421 0 710.28 711.28 702.64 704.08 58941400 704.08 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260421 0 43.1 43.1 42.79 42.79 2300 42.79 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260421 0 46.56 46.72 46.15 46.21 705700 46.21 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260421 0 110.81 110.98 109.52 109.81 6344000 109.81 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260421 0 59.44 59.49 58.78 58.88 2217600 58.88 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260421 0 58.19 58.29 57.59 57.67 123500 57.67 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260421 0 40.53 40.545 40.46 40.49 1652241 40.2673 down down correct
SRS.US ProShares Trust 20260421 0 40.15 41.59 40.15 41.55 10831 41.55 up up correct
SRTY.US ProShares Trust 20260421 0 28.01 29.34 27.53 29.12 2951400 29.12 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260421 0 35.19 35.29 34.4 34.4 63682 34.4 down down correct
SSG.US ProShares UltraShort Semiconductors 20260421 0 19.83 20.25 19.8 20.06 258400 20.06 up up correct
SSO.US ProShares Ultra S&P500 20260421 0 61.63 61.81 60.32 60.58 4388900 60.58 down down correct
SSPY.US Syntax ETF Trust 20260421 0 93.22 93.22 92.92 92.92 500 92.92 down down correct
STIP.US iShares 0 20260421 0 103.67 103.69 103.62 103.64 532934 103.0766 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260421 0 36.37 36.37 36.021 36.021 3400 36.021 down down correct
STPZ.US PIMCO 1 20260421 0 54.31 54.32 54.28 54.3 41334 53.8818 down down correct
SUB.US iShares Short 20260421 0 106.7 106.725 106.64 106.68 891325 106.4488 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260421 0 144.07 144.57 142.98 143.13 43700 143.13 down down correct
SVOL.US Simplify Volatility Premium ETF 20260421 0 15.94 15.955 15.87 15.91 243100 15.6323 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260421 0 32.88 32.88 32.6 32.69 4200 32.69 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260421 0 31.74 31.74 31.573 31.573 6400 31.573 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260421 0 11.47 11.49 11.43 11.49 1300 11.49 up up correct
SZNE.US Pacer Funds Trust 20260421 0 38.47 38.47 38.377 38.377 500 38.377 down down correct
TAAG.US Trend Aggregation Growth ETF 20260421 0 0.01 0.01 0.01 0.01 0 0.01
TAGG.US TagLikeMe Corp 20260421 0 43 43.41 42.84 42.84 656955 42.681 down down correct
TAGS.US Teucrium Commodity Trust 20260421 0 24.16 24.4 24.16 24.33 8800 24.33 up down incorrect
TAN.US Invesco Exchange 20260421 0 55.75 56.23 54.4301 54.68 873115 54.68 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260421 0 50.59 50.59 50.5 50.545 40894 50.545 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260421 0 24.16 24.29 24.14 24.26 96700 24.26 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260421 0 34.73 35.16 34.66 35.01 505200 35.01 up down incorrect
TBUX.US T. Rowe Price Exchange 20260421 0 49.89 49.91 49.89 49.9 103500 49.7226 up down incorrect
TBX.US ProShares Trust 20260421 0 28.05 28.08 28.02 28.08 3100 28.08 up down incorrect
TCHP.US T. Rowe Price Exchange 20260421 0 49.83 49.9 49.21 49.36 244300 49.36 down down correct
TDSA.US Exchange Listed Funds Trust 20260421 0 0.433 0.436 0.4275 0.4275 3815001 0.4275 down down correct
TDSB.US Exchange Listed Funds Trust 20260421 0 24.72 24.75 24.6 24.615 3500 24.615 down down correct
TDSC.US Exchange Listed Funds Trust 20260421 0 26.72 26.77 26.61 26.61 4900 26.61 down down correct
TDTF.US FlexShares iBoxx 5 20260421 0 24.26 24.27 24.22 24.23 240124 24.0884 down down correct
TDTT.US FlexShares Trust 20260421 0 24.33 24.34 24.32 24.32 194944 24.1826 down down correct
TDVG.US T. Rowe Price Exchange 20260421 0 47.15 47.26 46.725 46.81 42300 46.81 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260421 0 61.7 62.16 61.39 61.43 15374 61.43 down down correct
TECL.US Direxion Shares ETF Trust 20260421 0 135.42 138.08 133 134.46 1290900 134.46 down down correct
TECS.US Direxion Shares ETF Trust 20260421 0 12.88 13.11 12.63 12.98 3788600 12.98 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260421 0 47.58 47.58 47.095 47.11 10900 47.11 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260421 0 45.71 45.71 45.65 45.66 264200 45.5251 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260421 0 50.58 50.59 50.57 50.59 1836500 50.4361 up down incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260421 0 45.44 45.63 45.141 45.215 9300 45.215 down up incorrect
THD.US iShares MSCI Thailand ETF 20260421 0 70.59 70.59 69.39 69.57 48258 69.57 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260421 0 70.83 71.54 70 70.0645 11218 70.0645 down down correct
TINT.US ProShares Trust 20260421 0 40.1051 40.1051 40.1051 40.1051 183 40.1051
TINY.US ProShares Trust 20260421 0 76.24 76.37 73.265 73.412 5100 73.412 down down correct
TIP.US iShares TIPS Bond ETF 20260421 0 111.34 111.39 111.17 111.22 1064200 110.6609 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260421 0 19.26 19.27 19.24 19.25 163537 19.1447 down down correct
TIPZ.US PIMCO ETF Trust 20260421 0 53.47 53.47 53.38 53.385 21443 52.8764 down down correct
TLH.US iShares Trust 20260421 0 101.17 101.29 100.72 100.72 1300040 100.3575 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260421 0 99.53 99.53 98.37 98.37 4000 98.37 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260421 0 74.31 74.31 72.91 72.91 2500 72.91 down down correct
TMF.US Direxion Shares ETF Trust 20260421 0 36.6 36.74 36.05 36.07 3064500 36.07 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260421 0 36.82 37.36 36.68 37.33 607000 37.33 up up correct
TNA.US Direxion Shares ETF Trust 20260421 0 61.72 62.75 58.8 59.29 9860200 59.29 down down correct
TOK.US iShares MSCI Kokusai ETF 20260421 0 143.3981 143.3981 143.3981 143.3981 65 143.3981
TOLZ.US ProShares Trust 20260421 0 59.9 59.9 59.42 59.42 7800 59.42 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260421 0 39.96 39.9769 39.87 39.87 268668 39.7027 down down correct
TOTR.US T. Rowe Price Exchange 20260421 0 40.61 40.61 40.5 40.5 1600 40.3316 down down correct
TPAY.US Managed Portfolio Series 20260421 0 50.95 51.36 50.95 51.36 200 51.36 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260421 0 42.12 42.12 41.74 41.8 29800 41.8 down down correct
TPIF.US Timothy Plan International ETF 20260421 0 37.78 37.78 37.21 37.263 22609 37.263 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260421 0 37.96 38.99 36.902 37.67 14874 37.67 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260421 0 46.15 46.15 45.415 45.42 10595 45.42 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260421 0 40.88 41.02 40.432 40.68 60800 40.68 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260421 0 35.12 35.12 34.756 34.756 9700 34.756 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260421 0 44.86 45.2 44.44 44.51 912600 44.51 down down correct
TTT.US ProShares Trust 20260421 0 65.92 66.95 65.92 66.95 2000 66.95 up up correct
TWM.US ProShares UltraShort Russell2000 20260421 0 24.62 25.39 24.32 25.24 1378600 25.24 up up correct
TYD.US Direxion Daily 7 20260421 0 24.87 24.87 24.65 24.67 14100 24.67 down down correct
TYO.US Direxion Daily 7 20260421 0 13.46 13.59 13.45 13.5651 2518 13.5651 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260421 0 4.95 5.19 4.86 5.14 211549400 5.14 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260421 0 25.931 26.09 25.13 25.18 17800 25.18 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260421 0 42.71 42.98 41.43 41.43 3400 41.43 down up incorrect
UBT.US ProShares Trust 20260421 0 16.54 16.55 16.36 16.38 36300 16.38 down up incorrect
UCC.US ProShares Trust 20260421 0 50.8 50.91 50.24 50.27 2800 50.27 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260421 0 33.6359 33.6359 33.6359 33.6359 73 33.6359
UCO.US ProShares Ultra Bloomberg Crude Oil 20260421 0 39.86 41.92 39.69 41.56 8054400 41.56 up down incorrect
UCON.US First Trust Exchange 20260421 0 24.99 24.99 24.88 24.95 574000 24.95 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260421 0 18.35 18.35 18.26 18.27 75400 18.27 down up incorrect
UDOW.US ProShares Trust 20260421 0 61.57 62 59.05 59.43 3964300 59.43 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260421 0 61.26 61.26 60.49 60.52 1300 60.52 down down correct
UGA.US United States Gasoline Fund LP 20260421 0 101.11 104.76 100.72 104.32 55500 104.32 up up correct
UGE.US ProShares Ultra Consumer Goods 20260421 0 18.43 18.59 18.14 18.22 46436 18.22 down down correct
UGL.US ProShares Trust II 20260421 0 63.46 64.01 60.65 60.95 3644700 60.95 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260421 0 47.15 47.195 47.06 47.06 145600 47.06 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260421 0 71.63 71.63 70.446 70.446 4700 70.446 down down correct
UJB.US ProShares Ultra High Yield 20260421 0 78.94 78.96 78.47 78.62 1000 78.62 down down correct
ULE.US ProShares Trust II 20260421 0 13.17 13.17 13.04 13.0544 6946 13.0544 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260421 0 40.47 40.4799 40.47 40.47 34510 40.3369
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260421 0 100.502 100.502 100.502 100.502 200 100.502
UMDD.US ProShares UltraPro MidCap400 20260421 0 33.6 34.19 32.52 32.59 11400 32.59 down down correct
UMI.US USCF Midstream Energy Income Fund 20260421 0 55.94 55.94 55.49 55.86 17300 55.8295 down down correct
UNG.US United States Natural Gas Fund LP 20260421 0 10.84 10.99 10.79 10.95 4804800 10.95 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260421 0 6.55 6.63 6.55 6.62 26300 6.62 up up correct
UPRO.US ProShares UltraPro S&P500 20260421 0 125.28 125.81 121.29 122.07 4154400 122.07 down down correct
UPV.US ProShares Ultra FTSE Europe 20260421 0 98.82 98.82 94.8673 94.8673 808 94.8673 down down correct
UPW.US ProShares Ultra Utilities 20260421 0 24.5 24.53 23.72 23.72 13900 23.72 down down correct
URA.US Global X Funds 20260421 0 56.4 56.42 53.66 53.74 3641100 53.74 down down correct
URE.US ProShares Ultra Real Estate 20260421 0 70.47 70.47 68.3 68.3 3100 68.3 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260421 0 70.05 70.145 66.81 67.09 1057400 67.09 down down correct
URTH.US iShares MSCI World ETF 20260421 0 195.52 195.66 192.93 193.28 2488000 193.28 down down correct
URTY.US ProShares Trust 20260421 0 71.99 73.21 68.61 69.17 1745100 69.17 down down correct
USAI.US Pacer American Energy Independence ETF 20260421 0 44.3 44.3499 44.0098 44.3172 5609 44.1587 up up correct
USCI.US United States Commodity Index Funds Trust 20260421 0 95.34 96.5001 95.34 96.45 7588 96.45 up up correct
USD.US ProShares Ultra Semiconductors 20260421 0 71.19 71.4 69.75 70.45 707440 70.45 down down correct
USDU.US WisdomTree Trust 20260421 0 25.84 25.99 25.84 25.98 210200 25.98 up up correct
USFR.US WisdomTree Trust 20260421 0 50.44 50.45 50.44 50.44 5064600 50.2834
USL.US United States 12 Month Oil Fund LP 20260421 0 49.17 50 48.74 49.75 44800 49.75 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260421 0 41.83 41.83 41.45 41.451 800 41.451 down down correct
USO.US United States Oil Fund LP 20260421 0 121.51 128.89 121.03 128.25 23309500 128.25 up up correct
USRT.US iShares Core U.S. REIT ETF 20260421 0 64.75 64.75 63.68 63.74 466300 63.74 down down correct
USSG.US DBX ETF Trust 20260421 0 65.415 65.415 64.8 64.889 10500 64.889 down down correct
UST.US ProShares Ultra 7 20260421 0 43.36 43.36 43.16 43.16 2700 43.16 down down correct
USTB.US VictoryShares USAA Core Short 20260421 0 50.59 50.64 50.581 50.6 353200 50.6 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260421 0 102.89 103.265 101.98 102.135 105900 102.135 down down correct
UTES.US ETFis Series Trust I 20260421 0 82.18 82.21 79.85 79.93 222000 79.93 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260421 0 48.49 48.49 45.45 45.53 99800 45.53 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260421 0 27.35 27.47 27.34 27.47 1641300 27.47 up up correct
UWM.US ProShares Ultra Russell2000 20260421 0 58.47 59.15 56.66 57 340000 57 down down correct
UXI.US ProShares Ultra Industrials 20260421 0 56.79 56.79 55.13 55.21 8000 55.21 down down correct
UYG.US ProShares Ultra Financials 20260421 0 83.07 84.63 81.87 81.871 11716 81.871 down down correct
UYM.US ProShares Ultra Basic Materials 20260421 0 31.97 32.19 31.17 31.17 9800 31.17 down down correct
VALQ.US American Century ETF Trust 20260421 0 66.91 66.95 66.289 66.289 9000 66.289 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260421 0 237.41 238.25 233.78 234.11 64800 234.11 down down correct
VB.US Vanguard Small 20260421 0 287.04 288.8 283.48 284.17 573000 284.17 down down correct
VBK.US Vanguard Small 20260421 0 339.86 341.93 334.07 335 330100 335 down down correct
VBND.US ETF Series Solutions 20260421 0 43.79 43.82 43.721 43.79 12000 43.79
VBR.US Vanguard Small 20260421 0 233.78 235.22 231.61 231.98 241700 231.98 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260421 0 13.66 14.11 13.6501 13.8339 9469 13.8339 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260421 0 30.15 30.15 29.729 29.729 200 29.729 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260421 0 400.94 401.22 393.82 394.44 53200 394.44 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260421 0 226.74 226.87 225.18 225.51 106900 225.51 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260421 0 156.85 158.96 156.25 158.69 1187900 158.69 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260421 0 68.96 69.05 67.74 67.82 11404800 67.82 down down correct
VEGA.US AdvisorShares Trust 20260421 0 50.88 50.92 50.71 50.71 5700 50.71 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260421 0 45.4 45.74 45.36 45.48 129400 45.48 up down incorrect
VEGN.US US Vegan Climate ETF 20260421 0 64.7 64.92 64.363 64.363 3200 64.363 down up incorrect
VEU.US Vanguard FTSE All 20260421 0 80.94 81.03 79.64 79.72 2604700 79.72 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260421 0 129.68 130.87 128.45 128.67 975800 128.67 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260421 0 88.41 88.46 86.83 86.9 3543000 86.9 down down correct
VGT.US Vanguard World Fund 20260421 0 101.57 102.17 100.65 101.02 3932800 101.02 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260421 0 277.69 277.69 273.25 273.33 186000 273.33 down down correct
VIDI.US ETF Series Solutions 20260421 0 38.48 38.67 38.1401 38.19 16292 38.19 down down correct
VIG.US Vanguard Specialized Funds 20260421 0 227.86 227.87 225.75 226.17 811100 226.17 down down correct
VIOG.US Vanguard S&P Small 20260421 0 138.06 138.61 136.22 136.37 19600 136.37 down down correct
VIOO.US Vanguard Admiral Funds 20260421 0 126.2 126.84 124.66 124.9 75600 124.9 down down correct
VIOV.US Vanguard S&P Small 20260421 0 110.56 111.19 109.35 109.67 53800 109.67 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260421 0 338.67 341.07 333.91 334.65 108300 334.65 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260421 0 230.85 230.85 228.76 228.76 6700 228.76 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260421 0 49.08 49.08 49.06 49.06 469949 48.8724 down down correct
VNQ.US Vanguard Specialized Funds 20260421 0 96.96 97.06 95.17 95.31 3236100 95.31 down down correct
VNSE.US Natixis ETF Trust II 20260421 0 39.337 39.337 39.337 39.337 100 39.337
VO.US Vanguard Mid 20260421 0 77.05 77.64 76.48 76.65 1902800 76.65 down down correct
VOE.US Vanguard Mid 20260421 0 193.79 194.52 192.26 192.59 415100 192.59 down down correct
VOO.US Vanguard S&P 500 ETF 20260421 0 652.94 653.86 645.94 647.25 8514900 647.25 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260421 0 77.25 77.27 76.05 76.25 1969200 76.25 down down correct
VOOV.US Vanguard Admiral Funds 20260421 0 214.24 214.38 211.98 212.15 151900 212.15 down down correct
VOT.US Vanguard Mid 20260421 0 286.11 287.48 281.94 282.64 306700 282.64 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260421 0 197.62 198.21 194.855 195.08 176609 195.08 down down correct
VPC.US ETFis Series Trust I 20260421 0 16.07 16.105 15.86 15.904 38600 15.904 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260421 0 105.75 105.92 103.76 103.92 1178400 103.92 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260421 0 198.69 198.69 194.37 194.44 211700 194.44 down down correct
VRAI.US Virtus Real Asset Income ETF 20260421 0 27.23 27.35 27.23 27.328 1400 27.328 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260421 0 24.33 24.36 24.275 24.31 341000 24.31 down up incorrect
VSLU.US ETF Opportunities Trust 20260421 0 45.15 45.4 44.8601 44.9215 19891 44.9215 down up incorrect
VSS.US Vanguard FTSE All 20260421 0 158.81 159.02 156.13 156.24 185400 156.24 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260421 0 150.52 150.69 148.52 148.76 2473100 148.76 down up incorrect
VTEB.US Vanguard Tax 20260421 0 50.44 50.45 50.38 50.38 4774649 50.2375 down up incorrect
VTI.US Vanguard Index Funds 20260421 0 351.05 351.74 347.165 347.84 4910091 347.84 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260421 0 204.88 205.2 202.66 202.97 2520300 202.97 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260421 0 82.44 82.59 81.32 81.5 5810583 81.5 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260421 0 68.61 68.68 67.89 67.89 11757 67.89 down down correct
VV.US Vanguard Large 20260421 0 326.59 327.01 323.13 323.66 494600 323.66 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260421 0 58.94 58.95 58.12 58.2 7712700 58.2 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260421 0 228.43 229.8 225.37 225.92 346400 225.92 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260421 0 155.46 155.6 154.1 154.35 972600 154.35 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260421 0 48.15 48.66 46.267 46.55 35200 46.55 down up incorrect
WBIF.US Absolute Shares Trust 20260421 0 33.04 33.04 32.9981 32.9981 649 32.9981 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260421 0 24.56 24.56 24.35 24.3534 4028 24.3486 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260421 0 36.17 36.17 35.9583 35.9583 1177 35.9583 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260421 0 34.401 34.45 34.28 34.28 3800 34.28 down down correct
WDIV.US SPDR Index Shares Funds 20260421 0 80.0889 80.0889 79.165 79.1951 6128 79.1951 down down correct
WEAT.US Teucrium Wheat 20260421 0 22.69 23.16 22.66 23.16 701600 23.16 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260421 0 24.125 24.86 23.54 23.75 291000 23.75 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260421 0 19.88 20.36 19.3 20.23 247105 20.23 up up correct
WIP.US SPDR FTSE International Government Inflation 20260421 0 40.8 41.03 40.53 40.58 122440 40.2718 down down correct
WLTH.US WLTH 20260421 0 11.04 11.16 10.87 11.06 804100 11.06 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260421 0 41.95 41.95 41.67 41.68 8900 41.68 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260421 0 40.34 40.43 40.2 40.4 41100 40.4 up up correct
WWJD.US Inspire International ESG ETF 20260421 0 39.77 39.99 39.19 39.4 46200 39.4 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260421 0 275.96 276.55 266.15 267.46 223400 267.46 down down correct
XBI.US SPDR S&P Biotech ETF 20260421 0 137.98 138.25 135.79 136.39 6756500 136.39 down down correct
XCEM.US Columbia EM Core ex 20260421 0 46.31 46.39 45.47 45.56 141100 45.56 down down correct
XCLR.US Global X S&P 500® Collar 95 20260421 0 26.91 26.91 26.7658 26.7658 728 26.7658 down down correct
XDIV.US Metaurus Equity Component Trust 20260421 0 28.85 28.98 28.63 28.665 28200 28.665 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260421 0 116.49 118.84 116.49 118.2 101200 118.2 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260421 0 111.28 111.8 108.61 108.8 3432600 108.8 down down correct
XHE.US SPDR Series Trust 20260421 0 85.16 85.16 82.24 82.24 93900 82.24 down down correct
XHS.US SPDR Series Trust 20260421 0 109.86 110.05 107.44 107.45 5100 107.45 down down correct
XITK.US SPDR Series Trust 20260421 0 172.03 172.03 169.12 169.7414 779 169.7414 down down correct
XLB.US Materials Select Sector SPDR Fund 20260421 0 52.25 52.57 51.64 51.77 9557700 51.77 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260421 0 118.8 119.13 116.99 117.16 3862300 117.16 down down correct
XLE.US The Select Sector SPDR Trust 20260421 0 55.32 55.96 54.92 55.87 41299832 55.87 up up correct
XLF.US Financial Select Sector SPDR Fund 20260421 0 52.71 53.19 52.2 52.3 34150100 52.3 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260421 0 59.99 60.06 59.37 59.48 2415600 59.48 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20260421 0 173.53 174.69 170.93 171.44 8752700 171.44 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20260421 0 155 156.07 154.15 154.69 12657300 154.69 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260421 0 82.34 82.45 81.74 81.84 8710400 81.84 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260421 0 44.58 44.645 43.75 43.78 5080900 43.78 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260421 0 61.9101 62.14 61.6079 61.6079 40712 61.6079 down down correct
XLU.US The Select Sector SPDR Trust 20260421 0 45.91 45.95 44.91 44.95 19596900 44.95 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260421 0 148.29 148.56 145.88 145.92 8735300 145.92 down down correct
XLY.US The Select Sector SPDR Trust 20260421 0 120.835 120.905 118.68 118.97 7208431 118.97 down down correct
XME.US SPDR Series Trust 20260421 0 119.25 120.85 117.13 117.37 3126420 117.37 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260421 0 109.31 110.03 108 108.16 145700 108.16 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260421 0 66.3 66.3 65.64 65.71 21900 65.71 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260421 0 159.59 160.59 157.26 157.98 369100 157.98 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260421 0 69.02 69.15 68.41 68.56 13600 68.56 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260421 0 300.27 302.765 298.06 299.19 90502 299.19 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260421 0 161.36 165.47 161.06 165 4055100 165 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260421 0 58.93 58.93 58.1619 58.1619 5059 58.1619 down down correct
XPH.US SPDR Series Trust 20260421 0 59.13 59.13 57.74 57.86 21578 57.86 down down correct
XPND.US First Trust Exchange 20260421 0 37.11 37.25 36.831 36.831 8500 36.831 down down correct
XPP.US ProShares Ultra FTSE China 50 20260421 0 24.34 24.34 23.74 23.74 1200 23.74 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260421 0 17.01 17.12 17.01 17.0727 19875 17.0727 up up correct
XRT.US SPDR S&P Retail ETF 20260421 0 88.33 89.01 86.91 87.2 5258400 87.2 down down correct
XSD.US SPDR Series Trust 20260421 0 429.33 435.9 428.02 430.75 58800 430.75 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260421 0 49.98 50.07 49.5 49.55 4800 49.55 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260421 0 85.36 85.7 84.25 84.47 217700 84.47 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260421 0 44.76 44.83 44.01 44.04 101900 44.04 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260421 0 65.21 65.68 64.625 64.72 12301 64.72 down down correct
XSW.US SPDR S&P Software & Services ETF 20260421 0 156.95 160.22 154.69 155.42 142700 155.42 down down correct
XTL.US SPDR Series Trust 20260421 0 223.62 224.52 219.99 220.51 106700 220.51 down down correct
XTN.US SPDR S&P Transportation ETF 20260421 0 117.06 120.205 111.82 117.59 239268 117.59 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20260421 0 23.3508 23.3508 23.3508 23.3508 0 23.3508
XYLD.US Global X Funds 20260421 0 39.94 39.94 39.67 39.73 962347 39.73 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260421 0 27.86 27.86 27.613 27.613 74700 27.613 down down correct
YANG.US Direxion Shares ETF Trust 20260421 0 25.57 26.52 25.51 26.37 974900 26.37 up up correct
YCL.US ProShares Ultra Yen 20260421 0 18.26 18.27 18.13 18.17 16800 18.17 down down correct
YCS.US ProShares UltraShort Yen 20260421 0 53.45 53.89 53.45 53.89 13937 53.89 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260421 0 37.16 37.23 35.71 35.9 1259400 35.9 down down correct
YLD.US Principal Exchange 20260421 0 19.07 19.07 19.01 19.02 106153 18.9065 down down correct
YOLO.US AdvisorShares Trust 20260421 0 3.07 3.11 2.96 2.97 32500 2.97 down down correct
YXI.US ProShares Short FTSE China 50 20260421 0 20.96 21.026 20.96 21.026 209 21.026 up up correct
YYY.US Amplify ETF Trust 20260421 0 11.62 11.62 11.52 11.53 344774 11.41 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260421 0 22.5 22.5 22.369 22.369 4900 22.369 down down correct
ZIG.US ETF Series Solutions 20260421 0 40.35 40.46 40.2772 40.2772 1222 40.2772 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260421 0 63.58 63.78 63.12 63.23 427200 63.23 down down correct
ZSL.US ProShares Trust II 20260421 0 20.24 21.75 19.95 21.63 8125400 21.63 up up correct

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