CollectAI

close-nyse_etfs

2026/04/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260423 0 24.91 24.975 24.91 24.975 1200 24.8736 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260423 0 46.61 46.75 45.99 46.3 2187100 46.3 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260423 0 37.81 37.85 37.67 37.83 21300 37.83 up down incorrect
ACES.US ALPS Clean Energy ETF 20260423 0 35.95 36.01 35.095 35.79 71200 35.79 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260423 0 44.78 44.78 44.18 44.31 5100 44.31 down up incorrect
ACVF.US ETF Opportunities Trust 20260423 0 51.51 51.628 51.14 51.337 3300 51.337 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260423 0 18.52 18.58 18.36 18.55 30800 18.55 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260423 0 27.99 28.06 27.19 27.42 25500 27.42 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260423 0 41.77 41.96 41.48 41.79 93500 41.79 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260423 0 38.6 38.688 38.21 38.56 22300 38.56 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260423 0 36.28 36.51 36.17 36.32 27300 36.32 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260423 0 99.6 99.695 99.291 99.45 5063494 99.1189 down down correct
AGGY.US WisdomTree Trust 20260423 0 43.87 43.93 43.725 43.81 69857 43.6502 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260423 0 32.06 32.579 31.45 32.53 53100 32.53 up up correct
AGQ.US ProShares Trust II 20260423 0 119.8 121.38 115.24 118.4 2805200 118.4 down down correct
AGZ.US iShares Agency Bond ETF 20260423 0 109.89 109.9697 109.7792 109.8472 12949 109.5336 down down correct
AHYB.US American Century ETF Trust 20260423 0 46.43 46.46 46.36 46.443 2400 46.443 up up correct
AIEQ.US AI Powered Equity ETF 20260423 0 47.12 47.395 46.759 47.059 3600 47.059 down down correct
ALTL.US Pacer Funds Trust 20260423 0 44.43 44.6264 44.43 44.6264 701 44.6264 up up correct
AMAX.US Starboard Investment Trust 20260423 0 8.05 8.05 7.96 8 17800 7.922 down down correct
AMLP.US ALPS ETF Trust 20260423 0 52.07 52.26 51.86 52.16 1590400 52.16 up up correct
AMOM.US QRAFT AI 20260423 0 54.53 54.53 53.6 54.094 2100 54.094 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260423 0 21.47 21.648 21.47 21.648 800 21.648 up up correct
AMZA.US InfraCap MLP ETF 20260423 0 45.54 45.8 45.21 45.8 34300 45.8 up up correct
ANEW.US ProShares Trust 20260423 0 47.6859 47.6859 47.6859 47.6859 11 47.6859
AOA.US iShares Trust 20260423 0 93.86 94.18 92.9 93.61 134500 93.61 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260423 0 40.99 41 40.7 40.83 147600 40.83 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260423 0 48.9 48.9 48.45 48.69 157200 48.69 down down correct
AOR.US iShares Trust 20260423 0 67.27 67.5 66.74 67.17 565800 67.17 down down correct
ARB.US AltShares Trust 20260423 0 29.57 29.57 29.29 29.307 7200 29.307 down down correct
ARGT.US Global X Funds 20260423 0 92.94 93.44 91.14 91.49 367300 91.49 down down correct
ARKF.US ARK ETF Trust 20260423 0 43.13 43.13 41.49 42.16 155800 42.16 down down correct
ARKK.US ARK ETF Trust 20260423 0 78.37 78.58 75.18 76.5 12443200 76.5 down down correct
ARKW.US ARK Next Generation Internet ETF 20260423 0 139.05 139.37 134.9 136.72 113500 136.72 down down correct
ASEA.US Global X Funds 20260423 0 19.67 19.67 19.47 19.49 5500 19.49 down down correct
ASHR.US DBX ETF Trust 20260423 0 34.95 35.09 34.79 34.91 4280400 34.91 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260423 0 44.17 44.19 43.95 44 3900 44 down down correct
ATFV.US Alger 35 ETF 20260423 0 36.44 36.6 35.69 36.2 30300 36.2 down down correct
AUSF.US Global X Funds 20260423 0 49.35 49.55 49.2 49.53 71400 49.53 up up correct
AVDE.US American Century ETF Trust 20260423 0 89.01 89.307 87.65 88.61 1129200 88.61 down down correct
AVDV.US American Century ETF Trust 20260423 0 105.14 105.54 103.44 104.61 504200 104.61 down down correct
AVEM.US American Century ETF Trust 20260423 0 88.75 89.19 87.26 88.18 1461500 88.18 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260423 0 64.63 64.889 63.69 64.26 117400 64.26 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260423 0 41.73 41.785 41.595 41.67 157300 41.67 down down correct
AVIV.US Avantis International Large Cap 20260423 0 77.44 77.71 76.455 77.18 60700 77.18 down down correct
AVLV.US American Century ETF Trust 20260423 0 85.77 86.385 85.46 86.03 506100 86.03 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260423 0 46.52 46.52 46.33 46.45 17600 46.45 down down correct
AVRE.US AVRE 20260423 0 46.92 47.39 46.835 47.348 55100 47.348 up up correct
AVSF.US American Century ETF Trust 20260423 0 46.81 46.85 46.76 46.79 74500 46.79 down down correct
AVUS.US American Century ETF Trust 20260423 0 120.61 121.17 119.565 120.54 265200 120.54 down down correct
AVUV.US American Century ETF Trust 20260423 0 118.22 119.34 117.895 118.89 1090700 118.89 up up correct
AWAY.US ETFMG Travel Tech ETF 20260423 0 17.51 17.51 17.09 17.17 5500 17.17 down down correct
BAB.US Invesco Exchange 20260423 0 27.01 27.04 26.85 26.94 303300 26.94 down down correct
BAR.US GraniteShares Gold Trust 20260423 0 46.54 46.66 45.95 46.23 136100 46.23 down down correct
BATT.US Amplify ETF Trust 20260423 0 16.68 16.77 16.27 16.53 76600 16.53 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260423 0 47.4 47.625 45.94 46.292 66300 46.292 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260423 0 118.295 118.4 117.225 117.825 2800 117.825 down down correct
BBP.US ETFis Series Trust I 20260423 0 86.37 86.965 85.779 86.085 2000 86.085 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260423 0 82.8 82.8 82.19 82.589 1500 82.589 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260423 0 36.51 36.78 36.5 36.735 34600 36.735 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260423 0 24.35 24.63 24.315 24.58 1819100 24.58 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260423 0 20.551 20.551 20.551 20.551 100 20.551
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260423 0 15.4 15.4 15.156 15.156 1500 15.156 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20260423 0 11.35 11.455 11.24 11.34 20900 11.34 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20260423 0 33.77 33.77 33.44 33.576 800 33.576 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260423 0 37.58 39.86 37.3 38.885 90100 38.885 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260423 0 18.75 19.025 18.75 18.966 9700 18.966 up down incorrect
BFOR.US Barron's 400 ETF 20260423 0 88.99 89.13 88.42 88.88 2100 88.88 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260423 0 52.54 53.195 52.38 52.93 62000 52.93 up down incorrect
BIGY.US ETF Series Solutions 20260423 0 51.28 51.5 51.241 51.374 8900 51.374 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260423 0 91.58 91.59 91.58 91.59 6741000 91.3202 up up correct
BILS.US SPDR Series Trust 20260423 0 99.36 99.37 99.36 99.36 176900 99.0692
BITO.US ProShares Bitcoin Strategy ETF 20260423 0 10.641 10.8 10.555 10.68 111601600 10.6641 up up correct
BITQ.US Exchange Traded Concepts Trust 20260423 0 24.73 25.485 24.2 24.62 65800 24.62 down down correct
BIV.US Vanguard Intermediate 20260423 0 77.44 77.49 77.155 77.3 1259877 77.0255 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260423 0 12.97 13 12.68 12.71 3952200 12.71 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260423 0 42.27 42.28 42.115 42.16 115800 42.0136 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260423 0 86.71 87.73 86.23 86.754 2900 86.754 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260423 0 42.58 42.65 42.21 42.31 2000 42.31 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260423 0 47.75 47.8 47.59 47.72 133800 47.4447 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20260423 0 97.35 97.605 95.83 96.69 73900 96.69 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260423 0 135.9 136.34 134.45 135.6 85900 135.6 down up incorrect
BKLN.US Invesco Exchange 20260423 0 20.57 20.57 20.5 20.52 14148200 20.52 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260423 0 117.99 117.99 116.18 117.322 8500 117.322 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260423 0 123.85 124.32 122.67 123.62 2000 123.62 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260423 0 49.79 49.8 49.79 49.79 58400 49.6241
BLES.US Northern Lights Fund Trust IV 20260423 0 47.12 47.39 46.98 47.153 7900 47.153 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260423 0 60.86 61.27 58.99 60.05 256400 60.05 down down correct
BLV.US Vanguard Long 20260423 0 69.21 69.38 68.785 69.04 678648 68.7632 down down correct
BMED.US BlackRock Future Health ETF 20260423 0 28.57 28.57 28.21 28.4 3800 28.4 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260423 0 22.28 22.29 22.225 22.235 5400 22.235 down down correct
BNDD.US BNDD 20260423 0 97.943 97.943 97.943 97.943 300 97.6478
BNKD.US MicroSectors U.S. Big Banks Index 20260423 0 43.52 43.52 42.978 42.978 500 42.978 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260423 0 33.42 34.18 31.955 32.812 8900 32.812 down down correct
BNO.US United States Brent Oil Fund LP 20260423 0 51.33 53.45 51.17 52.7 5053000 52.7 up up correct
BOAT.US SonicShares Global Shipping ETF 20260423 0 39.95 40.67 39.8 39.967 9400 39.967 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260423 0 13.27 13.28 12.66 12.89 14645800 12.89 down down correct
BOND.US PIMCO Active Bond Exchange 20260423 0 92.8 92.86 92.49 92.66 386015 92.2786 down down correct
BOUT.US Innovator ETFs Trust 20260423 0 43.69 43.69 43.18 43.43 1400 43.43 down down correct
BRF.US VanEck Vectors ETF Trust 20260423 0 19.66 19.69 19.23 19.28 9900 19.28 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260423 0 124.49 125.08 120.1 120.84 38400 120.84 down down correct
BSV.US Vanguard Short 20260423 0 78.42 78.45 78.3105 78.38 2143183 78.1205 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260423 0 12.37 12.6 12.33 12.5 678800 12.5 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260423 0 57.29 57.29 56.362 57.016 6300 57.016 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260423 0 30.13 30.53 28.21 29.17 2110200 29.17 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260423 0 34.23 34.53 33.35 33.93 223300 33.93 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260423 0 22.21 22.33 22.08 22.17 452367 22.1265 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260423 0 27.28 27.37 27.1701 27.19 34206 27.1455 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260423 0 22.73 22.76 22.65 22.7 48400 22.7 down down correct
BZQ.US ProShares Trust 20260423 0 8.72 9.04 8.7 8.99 11700 8.99 up up correct
CANE.US Teucrium Sugar 20260423 0 9.36 9.36 9.28 9.34 742000 9.34 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260423 0 32.457 32.5 32.18 32.42 18700 32.42 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260423 0 23.58 23.5892 23.5 23.555 9938 23.5286 down down correct
CBSE.US Listed Funds Trust 20260423 0 46.5 46.92 46.35 46.464 2800 46.464 down down correct
CCOR.US Core Alternative ETF 20260423 0 25.925 25.962 25.925 25.962 300 25.962 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260423 0 48.62 48.77 47.84 48.31 775200 48.31 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260423 0 18.92 18.92 18.59 18.591 1100 18.591 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260423 0 19.39 19.43 19.39 19.4 1600 19.4 up down incorrect
CGW.US Invesco Exchange 20260423 0 65.56 66.09 65.18 65.9 22800 65.9 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260423 0 23.14 23.33 22.95 23.14 125300 23.14
CHGX.US ETF Series Solutions 20260423 0 29.69 29.71 29.44 29.5888 6288 29.5888 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260423 0 20.02 20.02 19.78 19.91 30900 19.91 down up incorrect
CHIU.US Global X MSCI China Utilities ETF 20260423 0 2.12 2.14 2.1 2.1 85800 2.1 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260423 0 25.13 25.265 25.01 25.177 6700 25.177 up up correct
CMBS.US iShares Trust 20260423 0 48.84 49.07 48.8354 48.85 28088 48.6988 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260423 0 59.94 60.705 59.89 60.47 63200 60.47 up up correct
CMF.US iShares Trust 20260423 0 57.49 57.49 57.345 57.48 352373 57.3389 down down correct
CNBS.US Amplify ETF Trust 20260423 0 32.41 32.78 25.345 25.43 42500 25.43 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260423 0 101.2 102.15 100.46 102.15 3200 102.15 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260423 0 53 53.035 52.58 52.64 17100 52.64 down down correct
COM.US Direxion Shares ETF Trust 20260423 0 33.66 33.85 33.59 33.81 45900 33.81 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260423 0 26.33 26.58 26.29 26.54 1088500 26.54 up up correct
COPX.US Global X Copper Miners ETF 20260423 0 83.74 85.2 81.29 82.46 2910500 82.46 down down correct
CORN.US Teucrium Commodity Trust 20260423 0 18.21 18.32 18.18 18.28 438900 18.28 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260423 0 97.5 97.58 97.14 97.3586 57134 96.9568 down down correct
CPER.US United States Copper Index Fund LP 20260423 0 37.21 37.41 36.78 36.96 834000 36.96 down down correct
CQQQ.US Invesco China Technology ETF 20260423 0 49.64 49.68 48.76 49.23 568200 49.23 down down correct
CRAK.US VanEck Vectors ETF Trust 20260423 0 47.5 47.84 47 47.09 39900 47.09 down down correct
CRBN.US iShares Trust 20260423 0 242.04 242.28 240.355 241.36 7900 241.36 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260423 0 15.11 15.25 14.795 14.901 35800 14.901 down down correct
CSD.US Invesco S&P Spin 20260423 0 127.36 128.62 126.11 127.14 9200 127.14 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260423 0 39.52 39.591 39.374 39.591 1500 39.591 up down incorrect
CURE.US Direxion Shares ETF Trust 20260423 0 90.23 90.61 88.2 90.24 34000 90.24 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20260423 0 28.37 28.41 28.05 28.25 10900 28.25 down up incorrect
CVY.US Invesco Zacks Multi 20260423 0 28.31 28.4 28.29 28.36 10300 28.36 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260423 0 100.97 101.63 99.99 100.92 1651639 100.7955 down down correct
CWEB.US Direxion Shares ETF Trust 20260423 0 27.26 27.33 25.88 26.4 758800 26.4 down down correct
CWI.US SPDR MSCI ACWI ex 20260423 0 38.94 39.04 38.33 38.71 208200 38.71 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260423 0 67.98 67.98 67.485 67.925 9100 67.925 down down correct
CZA.US Invesco Zacks Mid 20260423 0 116.44 116.75 115.95 116.44 2600 116.44
DAT.US ProShares Big Data Refiners ETF 20260423 0 35.92 35.92 35.601 35.601 1400 35.601 down down correct
DBA.US Invesco DB Multi 20260423 0 27.16 27.42 27.06 27.4 1638800 27.4 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260423 0 45.1 45.21 44.6 44.86 19800 44.86 down down correct
DBB.US Invesco DB Multi 20260423 0 25.18 25.32 25.07 25.17 529900 25.17 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260423 0 29.52 30.04 29.5 29.89 1074300 29.89 up up correct
DBE.US Invesco DB Energy Fund 20260423 0 30.14 31.23 30.04 30.87 114600 30.87 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260423 0 51.37 51.46 50.64 51.12 437800 51.12 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260423 0 37.28 37.54 37.07 37.15 3700 37.15 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260423 0 50.45 50.86 50.14 50.45 21300 50.45
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260423 0 58.04 58.14 57.54 57.686 3300 57.686 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260423 0 105.61 105.74 104.92 105.1 7500 105.1 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260423 0 30.37 30.48 30.35 30.47 1087300 30.47 up up correct
DBO.US Invesco DB Oil Fund 20260423 0 20.64 21.31 20.64 20.98 1461100 20.98 up up correct
DBP.US Invesco DB Precious Metals Fund 20260423 0 111.54 111.72 110.53 110.56 7900 110.56 down down correct
DDM.US ProShares Ultra Dow30 20260423 0 58.63 59.23 57.71 58.76 239700 58.76 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260423 0 21.43 21.45 21.4 21.405 2700 21.405 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260423 0 38.864 38.864 38.864 38.864 100 38.864
DEEP.US Roundhill Acquirers Deep Value ETF 20260423 0 40.15 40.15 40.007 40.007 800 40.007 down down correct
DEM.US WisdomTree Trust 20260423 0 51.95 52.17 51.41 51.75 135300 51.75 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260423 0 38.24 38.7122 38.08 38.44 111394 38.38 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260423 0 62.95 63.12 62.62 63.004 11600 63.004 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260423 0 67.82 67.82 67.59 67.72 1400 67.72 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260423 0 42.07 42.22 41.62 42 2306200 42 down down correct
DFAE.US Dimensional ETF Trust 20260423 0 37.39 37.56 36.76 37.13 2860600 37.13 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260423 0 40.74 40.875 40.14 40.56 2087300 40.56 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260423 0 77.02 77.23 75.93 76.78 339600 76.78 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260423 0 66.45 66.845 66 66.59 277400 66.59 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260423 0 49.11 49.28 48.58 49.02 1198100 49.02 down down correct
DFCF.US Dimensional ETF Trust 20260423 0 42.45 42.49 42.305 42.38 848400 42.38 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260423 0 75.96 76.14 75.09 75.59 15900 75.59 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260423 0 61.82 63.42 58.47 62.03 279500 62.03 up up correct
DFIP.US Dimensional ETF Trust 20260423 0 42.09 42.135 42.03 42.135 64400 42.135 up up correct
DFIV.US DFIV 20260423 0 54.38 54.535 53.665 54.15 1336700 54.15 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260423 0 102.42 102.7 101.24 102.11 18300 102.11 down down correct
DFNM.US Dimensional ETF Trust 20260423 0 48.32 48.32 48.27 48.295 221800 48.295 down down correct
DFSD.US Dimensional ETF Trust 20260423 0 47.96 48.02 47.89 47.96 589900 47.96
DFUS.US Dimensional U.S. Equity ETF 20260423 0 77.41 77.67 76.55 77.26 545700 77.26 down down correct
DGP.US DB Gold Double Long ETN 20260423 0 184.91 188.35 180.79 182.19 163200 182.19 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260423 0 72.89 73.275 72.645 73.15 1653500 73.15 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260423 0 64.04 64.18 63.03 63.38 45100 63.38 down down correct
DGT.US SPDR Series Trust 20260423 0 177.85 178.27 176.17 177.5 18800 177.5 down down correct
DGZ.US DB Gold Short ETN 20260423 0 5.11 5.18 5.11 5.18 9800 5.18 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260423 0 110.37 111.49 110.37 111.47 28627 111.06 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260423 0 492.55 495.13 488.51 493 4077300 493 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260423 0 18.35 18.35 18.22 18.28 29008 18.1843 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260423 0 56.81 57.5 56.4 57.27 48700 57.27 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260423 0 85.91 86.25 84.88 85.78 8800 85.78 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260423 0 19.12 19.19 19.07 19.18 240600 19.18 up down incorrect
DIVO.US Amplify ETF Trust 20260423 0 45.72 45.89 45.44 45.76 818800 45.5776 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260423 0 32.575 32.575 32.575 32.575 200 32.575
DIVZ.US Listed Funds Trust 20260423 0 36.9 37.41 36.9 37.4 46100 37.3436 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260423 0 60.32 60.56 60.19 60.434 43900 60.434 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260423 0 48.15 48.75 48.15 48.73 67000 48.73 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260423 0 93.37 93.8786 93.06 93.67 175184 93.5496 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260423 0 86.02 86.22 85.25 85.55 26500 85.55 down down correct
DNL.US WisdomTree Global ex 20260423 0 43.46 43.6 42.8 43.17 16800 43.17 down down correct
DOG.US ProShares Short Dow30 20260423 0 23.02 23.21 22.91 23.01 3410600 23.01 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260423 0 71.64 71.75 70.65 71.2 11100 71.2 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260423 0 55.21 55.48 54.87 55.31 87000 55.2146 up up correct
DOO.US WisdomTree International Dividend ex 20260423 0 56.51 57.02 55.28 55.95 325300 55.95 down down correct
DPST.US Direxion Shares ETF Trust 20260423 0 115.98 119.01 113.87 118.64 353200 118.64 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260423 0 4.67 4.77 4.615 4.65 35833100 4.65 down down correct
DRN.US Direxion Shares ETF Trust 20260423 0 10.27 10.65 10.27 10.61 1158500 10.61 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260423 0 20.64 20.64 19.9 19.97 64300 19.97 down down correct
DSCF.US Discipline Fund ETF 20260423 0 24.86 24.86 24.72 24.7862 14652 24.7862 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260423 0 132.8 133.38 131.34 132.59 144800 132.59 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260423 0 59.88 59.92 58.95 59.58 117400 59.58 down down correct
DSTX.US ETF Series Solutions 20260423 0 33.63 33.63 33.46 33.502 1100 33.502 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260423 0 90.21 90.7499 89.98 90.51 26446 90.3847 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260423 0 46.02 46.02 44.94 45.34 2800 45.34 down down correct
DTH.US WisdomTree International High Dividend Fund 20260423 0 55.75 55.95 55.11 55.52 27900 55.52 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260423 0 19.37 19.58 19.11 19.24 52100 19.24 down down correct
DUSL.US Direxion Shares ETF Trust 20260423 0 86.61 90.775 86.61 90.4 54500 90.4 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260423 0 47.87 51.11 47.36 49.31 815000 49.31 up up correct
DVYE.US iShares Inc. 20260423 0 35.4 35.52 35 35.11 199100 35.11 down down correct
DWM.US WisdomTree International Equity Fund 20260423 0 72.79 72.87 71.77 72.36 16500 72.36 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260423 0 34.03 34.03 33.58 33.89 17300 33.89 down down correct
DWX.US SPDR S&P International Dividend ETF 20260423 0 46.35 46.45 45.88 46.12 17000 46.12 down up incorrect
DXD.US ProShares Trust 20260423 0 19.48 19.78 19.27 19.43 2061000 19.43 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260423 0 161.14 161.57 159.14 160.54 368200 160.54 down up incorrect
DYLD.US Two Roads Shared Trust 20260423 0 22.54 22.576 22.49 22.53 3900 22.53 down up incorrect
DYNF.US BlackRock ETF Trust 20260423 0 63.6 63.925 62.965 63.49 3198300 63.49 down up incorrect
DZZ.US DB Gold Double Short ETN 20260423 0 2.76 2.76 2.6 2.66 12800 2.66 down up incorrect
EAGG.US iShares Trust 20260423 0 47.72 47.76 47.575 47.65 154356 47.4907 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260423 0 32.16 32.16 31.9 31.968 51600 31.968 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260423 0 36.95 37.18 36.5 36.823 10600 36.823 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260423 0 27.408 27.408 27.408 27.408 500 27.408
EBLU.US Ecofin Global Water ESG Fund 20260423 0 52.45 53.02 52.45 52.729 6853 52.729 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260423 0 21.21 21.25 21.07 21.13 296259 21.0276 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260423 0 37.345 37.525 37.21 37.5245 4684 37.5245 up up correct
ECNS.US iShares Trust 20260423 0 33.95 33.97 33.55 33.75 21100 33.75 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260423 0 31.9 31.97 31.58 31.7 5300 31.7 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260423 0 74.11 75.22 70.1 72.5 160000 72.5 down down correct
EDIV.US SPDR Index Shares Funds 20260423 0 40.92 41.09 40.53 40.8 155500 40.8 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260423 0 25.59 25.62 25.32 25.35 2200 25.35 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260423 0 42.45 42.45 42.1 42.356 11000 42.356 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260423 0 64.57 64.84 63.96 64.31 1302200 64.31 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260423 0 21.47 22.54 21.17 21.92 605000 21.92 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260423 0 29.07 29.21 28.96 28.98 46000 28.98 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260423 0 62.75 63.07 61.7 62.35 33271500 62.35 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260423 0 19.89 19.96 19.57 19.57 2600 19.57 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260423 0 75.89 76.15 74.76 75.13 68400 75.13 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260423 0 48.92 49.14 48.43 48.564 4100 48.564 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260423 0 62.81 62.88 61.99 62.65 16100 62.65 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260423 0 101.44 101.44 99.26 99.83 2400 99.83 down down correct
EEV.US ProShares Trust 20260423 0 13.7 14.01 13.65 13.93 25800 13.93 up up correct
EFA.US iShares MSCI EAFE ETF 20260423 0 101.75 102.12 100.15 101.24 15773900 101.24 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260423 0 52.49 52.72 52.06 52.25 8000 52.25 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260423 0 68.65 68.65 67.88 68.395 192700 68.395 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260423 0 68.99 69.7 68.18 68.38 5600 68.38 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260423 0 7.94 8.11 7.9 8.03 16300 8.03 up up correct
EFZ.US ProShares Short MSCI EAFE 20260423 0 11.99 12.16 11.97 12.07 369600 12.07 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260423 0 15.75 15.81 15.58 15.74 1297700 15.74 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260423 0 114.07 114.58 113.88 114.58 2300 113.8196 up up correct
EIRL.US iShares Trust 20260423 0 71.61 71.88 70.7 71.24 2600 71.24 down down correct
EIS.US iShares MSCI Israel ETF 20260423 0 128.51 128.86 126.26 127.48 79800 127.48 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260423 0 35.46 35.5 35.23 35.3 4800 35.3 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260423 0 30.74 30.74 30.67 30.67 10500 30.67 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260423 0 29.14 29.1995 28.95 28.9532 16525 28.8088 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260423 0 23.86 23.95 23.859 23.92 24700 23.8075 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260423 0 25.46 25.46 25.28 25.35 23600 25.2309 down down correct
EMLC.US VanEck Vectors ETF Trust 20260423 0 25.8 25.85 25.6204 25.68 3751541 25.542 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260423 0 42.99 43.59 42.99 43.56 161000 43.56 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260423 0 35.81 35.91 35.3 35.57 8400 35.57 down up incorrect
EMNT.US EMNT 20260423 0 98.92 98.96 98.92 98.93 2900 98.6201 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260423 0 34.47 34.47 33.67 33.89 42600 33.89 down up incorrect
EMTY.US ProShares Trust 20260423 0 11.54 11.66 11.53 11.53 1100 11.53 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20260423 0 36.8 37 36.71 36.98 74500 36.98 up down incorrect
EOCT.US Innovator ETFs Trust 20260423 0 33.39 33.48 33.28 33.349 64100 33.349 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260423 0 25.06 25.06 24.67 24.81 26600 24.81 down down correct
EPI.US WisdomTree India Earnings Fund 20260423 0 43.49 43.64 42.99 43.25 973100 43.25 down down correct
EPOL.US iShares Trust 20260423 0 38.99 39.19 38.27 38.76 511800 38.76 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260423 0 55.31 55.48 54.6 55.09 278300 55.09 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260423 0 74.15 74.45 73.45 74.07 82400 74.07 down down correct
EPU.US iShares MSCI Peru ETF 20260423 0 82.66 83.71 80.8 81.42 76800 81.42 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260423 0 19.88 20.38 19.58 19.97 37600 19.97 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260423 0 57.98 58.146 57.44 58 18200 58 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260423 0 49.6 49.71 49.31 49.64 12800 49.64 up up correct
EQWL.US Invesco Exchange 20260423 0 120.72 121.25 119.98 120.89 92500 120.89 up up correct
ERTH.US Invesco Exchange 20260423 0 49.72 49.86 49.29 49.6 1800 49.6 down down correct
ERX.US Direxion Shares ETF Trust 20260423 0 87.94 89 86.92 88.38 317500 88.38 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260423 0 11.85 11.99 11.69 11.77 1964700 11.77 down down correct
ESBA.US Empire State Realty OP L.P 20260423 0 5.28 5.4 5.25 5.4 800 5.4 up up correct
ESGA.US American Century Sustainable Equity ETF 20260423 0 80.54 81.07 80.03 80.6499 23081 80.6499 up up correct
ESGB.US IndexIQ Active ETF Trust 20260423 0 21.14 21.14 21.06 21.09 3073 20.9947 down down correct
ESGN.US Columbia ETF Trust I 20260423 0 39.59 39.65 39.18 39.3741 23909 39.3741 down down correct
ESGY.US American Century Sustainable Growth ETF 20260423 0 65.8252 65.8252 65.8252 65.8252 246 65.8252
ETHO.US Etho Climate Leadership U.S. ETF 20260423 0 72.84 73.14 72.83 72.868 8200 72.868 up up correct
EUDG.US WisdomTree Trust 20260423 0 38.05 38.12 37.57 37.838 5200 37.838 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260423 0 17.33 17.58 17.27 17.47 152800 17.47 up up correct
EUO.US ProShares Trust II 20260423 0 28.93 29.05 28.88 28.99 17500 28.99 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260423 0 43.58 44.5 41.9 43.23 50100 43.23 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260423 0 108.5 108.54 107.18 108.28 34600 108.28 down down correct
EUSB.US iShares Trust 20260423 0 43.7 43.7299 43.58 43.63 29202 43.4885 down down correct
EUSC.US WisdomTree Trust 20260423 0 56.175 56.3322 55.39 55.8565 16076 55.8565 down down correct
EVNT.US EVNT 20260423 0 11.94 11.94 11.841 11.908 1700 11.908 down down correct
EVX.US VanEck Vectors ETF Trust 20260423 0 39.52 40.15 39.5 40.12 24500 40.12 up up correct
EWA.US iShares MSCI Australia ETF 20260423 0 29.41 29.52 29.01 29.27 2189100 29.27 down down correct
EWC.US iShares MSCI Canada ETF 20260423 0 57.8 58.06 57.29 57.84 1769700 57.84 up up correct
EWD.US iShares MSCI Sweden ETF 20260423 0 53.03 53.15 51.79 52.53 184300 52.53 down down correct
EWG.US iShares MSCI Germany ETF 20260423 0 42.05 42.28 41.44 41.92 2886500 41.92 down down correct
EWH.US iShares Inc. 20260423 0 23.4 23.42 23.11 23.26 3138100 23.26 down down correct
EWI.US iShares MSCI Italy ETF 20260423 0 57.16 57.42 56.12 56.76 389100 56.76 down down correct
EWJ.US iShares MSCI Japan ETF 20260423 0 87.49 87.8 86.12 87.07 5174500 87.07 down down correct
EWK.US iShares MSCI Belgium ETF 20260423 0 25.4 25.64 25.3 25.44 435900 25.44 up up correct
EWL.US iShares MSCI Switzerland ETF 20260423 0 61.52 61.79 60.49 61.16 424400 61.16 down down correct
EWM.US iShares MSCI Malaysia ETF 20260423 0 29.3 29.38 29.04 29.21 292900 29.21 down down correct
EWN.US iShares MSCI Netherlands ETF 20260423 0 62.9 63.01 61.64 62.28 91700 62.28 down down correct
EWO.US iShares MSCI Austria ETF 20260423 0 38.66 38.85 38.19 38.52 28200 38.52 down down correct
EWP.US iShares MSCI Spain ETF 20260423 0 56.29 56.53 55.27 55.83 224500 55.83 down down correct
EWQ.US iShares MSCI France ETF 20260423 0 45.44 45.65 44.72 45.2 446100 45.2 down down correct
EWS.US iShares MSCI Singapore ETF 20260423 0 28.88 28.93 28.54 28.74 684400 28.74 down down correct
EWT.US iShares MSCI Taiwan ETF 20260423 0 84.41 85.24 83.25 84.24 4241000 84.24 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260423 0 47.05 47.25 46.46 46.8 789400 46.8 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260423 0 20.87 21.64 20.39 21.02 34100 21.02 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260423 0 78.03 78.92 77.34 77.61 1151800 77.61 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260423 0 72.63 72.85 72.09 72.26 11800 72.26 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260423 0 153.29 154.86 148.06 150.59 18088500 150.59 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20260423 0 40.68 40.8 39.92 40.09 37964600 40.09 down up incorrect
EXI.US iShares Global Industrials ETF 20260423 0 192.93 194.99 192.28 194 152500 194 up up correct
EZA.US iShares MSCI South Africa ETF 20260423 0 70.18 70.44 68.36 69.24 314900 69.24 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260423 0 57.97 58.3 57 57.34 1700 57.34 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260423 0 71.99 72.34 71.42 72.01 36600 72.01 up up correct
FAN.US First Trust Global Wind Energy ETF 20260423 0 25.96 26.21 25.81 25.97 110000 25.97 up up correct
FAS.US Direxion Shares ETF Trust 20260423 0 137.84 138.32 131.49 135.45 773600 135.45 down down correct
FAZ.US Direxion Shares ETF Trust 20260423 0 43.2 45.12 43.0001 43.96 782792 43.96 up up correct
FBND.US Fidelity Total Bond ETF 20260423 0 45.96 46.1311 45.8071 45.89 2017580 45.7178 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260423 0 207.71 207.93 202.28 204.08 47500 204.08 down down correct
FCG.US First Trust Natural Gas ETF 20260423 0 29.97 30.2 29.75 30.11 1644300 30.11 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260423 0 74.28 74.46 73.32 73.84 157800 73.84 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260423 0 47.58 47.65 47.49 47.56 19808 47.3683 down down correct
FDD.US First Trust Exchange 20260423 0 18.93 18.93 18.6 18.79 154200 18.79 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260423 0 49.46 49.46 49.22 49.38 64935 49.1039 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260423 0 101.97 102.41 100.67 101.44 460900 101.44 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260423 0 49.73 50.16 49.73 50.1 668900 50.1 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260423 0 68.33 68.708 68.135 68.56 51400 68.56 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260423 0 87.97 88.22 87.19 87.88 21500 87.88 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260423 0 89.15 89.57 87.95 88.74 71100 88.74 down down correct
FDN.US First Trust Exchange 20260423 0 262.75 262.75 256.49 259.97 419600 259.97 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260423 0 62.88 63.05 62.405 62.669 14800 62.669 down down correct
FDVV.US Fidelity High Dividend ETF 20260423 0 58.72 59 58.24 58.68 809800 58.68 down down correct
FEDM.US FEDM 20260423 0 61.07 61.53 60.92 61.08 6700 61.08 up up correct
FEIG.US FEIG 20260423 0 41.068 41.068 41.068 41.068 100 40.9051
FENY.US Fidelity MSCI Energy Index ETF 20260423 0 31.75 31.96 31.61 31.86 3781500 31.86 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260423 0 54.12 54.32 53.26 53.8 86400 53.8 down down correct
FEUS.US FEUS 20260423 0 76.33 76.4 76.14 76.14 12900 76.14 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260423 0 65.69 65.96 64.42 65.24 1842400 65.24 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260423 0 21.985 21.985 21.985 21.985 100 21.985
FFND.US Northern Lights Fund Trust II 20260423 0 31.03 31.03 30.95 31.028 15700 31.028 down down correct
FFTY.US Innovator ETFs Trust 20260423 0 37.24 38 36.81 37.4 29000 37.4 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260423 0 33 33.11 32.6 32.87 275600 32.87 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260423 0 70.69 70.85 69.99 70.56 797400 70.56 down down correct
FIDI.US Fidelity International High Dividend ETF 20260423 0 28.09 28.17 27.81 28.01 64600 28.01 down down correct
FIDU.US Fidelity Covington Trust 20260423 0 92.88 94.32 92.8 93.96 269900 93.96 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260423 0 7.21 7.3 5.75 5.84 56200 5.84 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260423 0 43.33 43.33 43.11 43.2 56500 43.0509 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260423 0 27 27.59 27 27.53 239341 27.53 up up correct
FISK.US Empire State Realty OP L.P 20260423 0 5.4 5.4 5.4 5.4 0 5.4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260423 0 25.84 25.84 25.72 25.755 41800 25.6729 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260423 0 95.54 95.54 92.5 93.65 17400 93.65 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260423 0 36.35 36.5 35.895 36.23 61200 36.23 down up incorrect
FIW.US First Trust Exchange 20260423 0 108.61 108.92 107.49 108.6 48800 108.6 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260423 0 34.21 34.92 34.21 34.753 1000 34.753 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260423 0 33.93 33.95 33.653 33.653 1800 33.653 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260423 0 25.46 25.53 24.99 25.08 510100 25.08 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260423 0 51.77 51.92 51.29 51.77 17900 51.77
FLCB.US Franklin Templeton ETF Trust 20260423 0 21.55 21.57 21.489 21.52 194900 21.4342 down up incorrect
FLCH.US Franklin FTSE China ETF 20260423 0 23.1 23.13 22.81 22.93 87700 22.93 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260423 0 21.53 21.5799 21.46 21.505 23047 21.4184 down down correct
FLEE.US Franklin FTSE Europe ETF 20260423 0 38.22 38.261 37.91 37.988 2700 37.988 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260423 0 35.97 36.159 35.63 35.81 27300 35.81 down down correct
FLGR.US Franklin FTSE Germany ETF 20260423 0 33.171 33.25 33 33.036 6000 33.036 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260423 0 20.44 20.45 20.39 20.415 19541 20.3387 down down correct
FLIN.US Franklin FTSE India ETF 20260423 0 35.48 35.6 35.1 35.3 328400 35.3 down down correct
FLJH.US Franklin Templeton ETF Trust 20260423 0 41.99 42.03 41.465 41.762 25400 41.762 down down correct
FLJP.US Franklin FTSE Japan ETF 20260423 0 37.42 37.5 36.8 37.21 623800 37.21 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260423 0 49.66 50.07 48.04 48.82 324300 48.82 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260423 0 29.85 29.97 29.47 29.52 28600 29.52 down down correct
FLLV.US Franklin Templeton ETF Trust 20260423 0 66.405 66.795 66.405 66.66 5252 66.66 up up correct
FLMB.US Franklin Liberty Federal Tax 20260423 0 23.945 23.99 23.9006 23.945 10751 23.8648
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260423 0 25.05 25.05 25 25.04 724344 24.9509 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260423 0 38.14 38.49 37.775 37.775 8600 37.775 down down correct
FLRG.US Fidelity Covington Trust 20260423 0 39.55 39.585 39.26 39.491 9300 39.491 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260423 0 30.77 30.79 30.77 30.78 581967 30.6747 up up correct
FLRT.US Pacer Funds Trust 20260423 0 46.48 46.49 46.43 46.49 193400 46.49 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260423 0 33.62 33.62 33.54 33.54 500 33.54 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260423 0 27 27.2 26.97 26.97 50500 26.97 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260423 0 42.62 42.62 42.06 42.304 5700 42.304 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260423 0 50.6 50.6 50.431 50.49 32371 50.3 down down correct
FLTR.US VanEck Vectors ETF Trust 20260423 0 25.48 25.5 25.48 25.5 604100 25.4071 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260423 0 80.99 81.71 79.955 81.08 198700 81.08 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260423 0 25 25.01 25 25.01 11800 24.9235 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260423 0 28.645 28.645 23.73 26.11 125400 26.11 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260423 0 59.82 59.96 59.31 59.96 561000 59.96 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260423 0 51.4 51.6 51.21 51.4 21600 51.4
FMNY.US First Trust Exchange 20260423 0 26.76 26.76 26.73 26.755 2200 26.755 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260423 0 12.11 12.21 11.99 12.04 5500 12.04 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260423 0 74.44 74.53 73.3 74.01 1134800 74.01 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260423 0 35.34 35.51 34.9 35.33 653100 35.33 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260423 0 28.83 28.92 28.66 28.87 77900 28.87 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260423 0 49.04 49.19 48.26 48.67 124000 48.67 down down correct
FNDE.US Schwab Strategic Trust 20260423 0 40.27 40.35 39.8 40.02 859500 40.02 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260423 0 51.16 51.35 50.42 50.93 1547500 50.93 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260423 0 29.46 29.56 29.29 29.49 3911300 29.49 up up correct
FNGD.US MicroSectors FANG+ Index 20260423 0 45.6 48.4 45.37 47.16 698700 47.16 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260423 0 207.23 207.986 199.995 202.813 7500 202.813 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260423 0 118.2 118.611 114.91 115.72 12000 115.72 down down correct
FNGS.US MicroSectors FANG+ ETN 20260423 0 69.89 69.89 68.36 68.86 33800 68.86 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260423 0 24.34 24.525 22.84 23.55 6703514 23.55 down down correct
FORH.US ETF Opportunities Trust 20260423 0 25.0129 25.0129 25.0129 25.0129 9 25.0129
FPE.US First Trust Preferred Securities and Income ETF 20260423 0 18.11 18.13 18.04 18.1 1878500 18.1 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260423 0 19.21 19.23 19.17 19.2 1326800 19.2 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20260423 0 179.78 180.69 178.46 178.69 20400 178.69 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260423 0 77.79 77.99 77 77.69 35100 77.69 down up incorrect
FREL.US Fidelity Covington Trust 20260423 0 28.76 28.985 28.69 28.96 593800 28.96 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20260423 0 30.22 30.49 30.22 30.49 25100 30.49 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260423 0 20.97 21.1 20.67 20.93 42900 20.93 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260423 0 44.24 44.36 44.125 44.2 300967 44.0578 down down correct
FSIG.US First Trust Exchange 20260423 0 18.98 18.99 18.945 18.97 287900 18.97 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260423 0 20 20 19.985 19.995 89500 19.995 down down correct
FSMD.US Fidelity Covington Trust 20260423 0 48.64 48.81 48.039 48.56 71800 48.56 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260423 0 52.91 53.55 52.91 53.45 716300 53.45 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260423 0 244.1 245.24 239.38 242.41 387200 242.41 down down correct
FTSD.US Franklin ETF Trust 20260423 0 90.7 90.83 90.68 90.71 20131 90.3712 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260423 0 20.05 20.05 20.02 20.04 45900 20.04 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260423 0 58.45 59.64 58.45 59.59 1152700 59.59 up up correct
FVAL.US Fidelity Value Factor ETF 20260423 0 74.95 75.12 74.255 74.82 37300 74.82 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260423 0 47.59 48.01 47.59 47.99 991500 47.99 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260423 0 70.8 70.98 70.62 70.7 14985 70.6221 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260423 0 129.82 130.03 129.44 129.5566 52199 129.3378 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260423 0 71.42 71.475 71.24 71.345 13238 71.3381 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260423 0 69.01 69.01 67.5 68.12 11000 68.12 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260423 0 107.85 108.14 107.755 107.83 452459 107.7668 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260423 0 112.3 112.64 112.16 112.2 106900 112.2 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260423 0 64.59 65.03 64.59 65.03 5100 65.03 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260423 0 113.4 113.4 111.66 112.42 8200 112.42 down down correct
FXI.US iShares Trust 20260423 0 36.75 36.81 36.25 36.49 24743900 36.49 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260423 0 181.98 183.38 179.39 182.03 25100 182.03 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260423 0 21.32 21.46 21.2 21.39 531300 21.39 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260423 0 59.86 60.23 59.44 60 52300 60 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260423 0 19.51 19.8 19.5 19.8 4600 19.8 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260423 0 48.79 49.69 48.76 49.68 394600 49.68 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260423 0 57.51 57.61 57.43 57.48 88600 57.48 down down correct
FXZ.US First Trust Exchange 20260423 0 79.7 80.15 78.82 79.72 109000 79.72 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260423 0 52.07 52.17 51.78 51.92 11800 51.92 down down correct
GAMR.US ETF Managers Trust 20260423 0 82.62 82.86 82.156 82.156 500 82.156 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260423 0 100.12 100.12 100.11 100.12 467007 99.8267
GBUG.US iPath Gold ETN 20260423 0 47.36 47.646 45.4 46.479 42600 46.479 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260423 0 24.85 24.99 24.8 24.95 31400 24.95 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260423 0 41.47 41.48 41.32 41.3748 44226 41.2384 down down correct
GDMA.US Alpha Architect ETF Trust 20260423 0 41.62 41.74 41.46 41.57 12400 41.57 down down correct
GDOC.US Goldman Sachs ETF Trust 20260423 0 32.648 32.648 32.648 32.648 100 32.648
GDX.US VanEck Vectors Gold Miners ETF 20260423 0 93.33 94 90.2 92.19 27735600 92.19 down down correct
GDXD.US MicroSectors Gold Miners 20260423 0 36.25 40.05 35.616 37.79 1244800 37.79 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260423 0 124.56 125.34 119.1 122 5271100 122 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260423 0 207.08 210.235 183.62 197.37 909000 197.37 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260423 0 47.66 47.83 46.815 47.33 53600 47.33 down down correct
GGRW.US Gabelli ETFs Trust 20260423 0 35.954 35.954 35.954 35.954 100 35.954
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260423 0 45.07 45.1 44.92 45.0242 6244 44.7818 down down correct
GIGB.US Goldman Sachs ETF Trust 20260423 0 46.12 46.17 45.9599 46.0499 29165 45.8828 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260423 0 76.22 76.68 75.96 76.37 295600 76.37 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260423 0 74.38 74.515 73.275 73.9 14800 73.9 down down correct
GLD.US SPDR Gold Trust 20260423 0 433.96 435.29 428.22 431.04 4976400 431.04 down down correct
GLDM.US World Gold Trust 20260423 0 93.56 93.8 92.28 92.89 3470300 92.89 down down correct
GLDX.US USCF ETF Trust 20260423 0 37.58 37.6449 37.28 37.28 7711 37.28 down down correct
GLIN.US VanEck Vectors ETF Trust 20260423 0 45.44 45.69 45.09 45.35 7600 45.35 down down correct
GLL.US ProShares Trust II 20260423 0 19.75 20.29 19.64 20.03 3891900 20.03 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260423 0 41.59 41.78 41.14 41.55 35600 41.55 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260423 0 220.73 221.85 217.97 219.24 69800 219.24 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260423 0 147.53 148.24 145.94 147 6600 147 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260423 0 74.38 74.67 73.89 74.19 216000 74.19 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260423 0 45.2 45.295 43.79 44.702 21300 44.702 down up incorrect
GOEX.US Global X Funds 20260423 0 88.07 88.38 85.24 86.29 16500 86.29 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260423 0 63.86 63.93 63.49 63.91 24500 63.91 up down incorrect
GREK.US Global X MSCI Greece ETF 20260423 0 70.08 70.63 69.1 69.79 89200 69.79 down up incorrect
GRN.US iPath Series B Carbon ETN 20260423 0 29.47 29.479 29.46 29.479 2600 29.479 up up correct
GRNB.US VanEck Vectors ETF Trust 20260423 0 24.18 24.19 24.1 24.13 21082 24.0453 down down correct
GSEU.US Goldman Sachs ETF Trust 20260423 0 47.65 47.82 47.19 47.32 6700 47.32 down down correct
GSG.US iShares S&P GSCI Commodity 20260423 0 32.2 32.93 32.14 32.72 1089000 32.72 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260423 0 44.98 45.14 44.35 44.77 884000 44.77 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260423 0 47.53 47.53 47.5 47.5 500 47.3551 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260423 0 50 50.14 49.758 49.758 3700 49.758 down down correct
GSLC.US Goldman Sachs ETF Trust 20260423 0 136.11 136.51 134.54 135.83 276400 135.83 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260423 0 38.452 38.452 38.452 38.452 200 38.452
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260423 0 82.7 82.86 81.33 82.32 36800 82.32 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260423 0 50.11 50.12 50.11 50.12 483600 50.12 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260423 0 50.3 50.57 49.34 49.858 34400 49.858 down down correct
GTO.US Invesco Total Return Bond ETF 20260423 0 47.1 47.145 46.99 47.04 377300 47.04 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260423 0 54.69 54.93 54.42 54.74 275600 54.74 up up correct
GURU.US Global X Guru Index ETF 20260423 0 63.95 63.95 63.65 63.65 600 63.65 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260423 0 37.8 38.23 36.99 37.93 1379200 37.93 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260423 0 165.3 166.099 163.94 164.423 8100 164.423 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260423 0 44.79 45.37 44.56 44.96 40600 44.96 up up correct
GXC.US SPDR Index Shares Funds 20260423 0 96.06 96.2 95.01 95.29 36600 95.29 down down correct
GXG.US Global X MSCI Colombia ETF 20260423 0 41 41.1999 40.5 40.66 69731 40.66 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260423 0 14.05 14.2 14 14.1 6500 14.1 up up correct
HACK.US ETF Series Solutions 20260423 0 79.56 79.56 76.81 78.09 108400 78.09 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260423 0 37.86 37.86 36.5 37.045 3800 37.045 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260423 0 72.76 72.92 72.37 72.73 24500 72.73 down up incorrect
HAUZ.US DBX ETF Trust 20260423 0 23.91 24.05 23.64 23.81 78800 23.81 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260423 0 43.27 43.31 42.744 42.965 7500 42.965 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260423 0 32.92 33.09 32.66 32.85 138000 32.85 down up incorrect
HDG.US ProShares Hedge Replication ETF 20260423 0 53.32 53.32 53.02 53.18 2700 53.18 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260423 0 16.52 17.12 16.52 16.94 91300 16.94 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260423 0 16.81 17.053 16.55 17.053 400 17.053 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260423 0 37.87 37.89 37.42 37.627 1100 37.627 down down correct
HDV.US iShares Core High Dividend ETF 20260423 0 133.53 135.06 133.53 134.92 1866205 26.984 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260423 0 54.66 54.91 53.83 54.34 82100 54.34 down down correct
HEQT.US Simplify Exchange Traded Funds 20260423 0 32.73 32.78 32.58 32.71 29600 32.71 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260423 0 58.73 58.9 57.96 58.54 52300 58.54 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260423 0 46.03 46.13 45.37 45.72 41700 45.72 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260423 0 35.5 35.679 35 35.38 186700 35.38 down up incorrect
HHH.US ETF Managers Trust 20260423 0 64.71 64.81 63.25 64.07 350600 64.07 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260423 0 89.73 90.529 84.69 88.11 82000 88.11 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260423 0 30.7 32.435 30.33 31.28 137400 31.28 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260423 0 11.9 11.9681 11.85 11.8752 16639 11.7687 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260423 0 39.21 39.25 39.15 39.19 75902 39.076 down down correct
HOLD.US AdvisorShares Trust 20260423 0 32.45 32.45 32.38 32.438 1700 32.438 down down correct
HOMZ.US ETF Series Solutions 20260423 0 45.37 45.38 45.37 45.374 1200 45.374 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260423 0 41.729 41.742 41.19 41.492 12800 41.492 down down correct
HTAB.US Hartford Exchange 20260423 0 19.25 19.27 19.21 19.255 52300 19.1962 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260423 0 33.9 33.9 33.11 33.298 4800 33.298 down down correct
HTRB.US Hartford Total Return Bond ETF 20260423 0 34.04 34.06 33.935 33.98 128921 33.8583 down down correct
HTUS.US Exchange Traded Concepts Trust 20260423 0 41.73 41.82 41.21 41.514 3700 41.514 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260423 0 39.05 39.2 38.911 39.2 5100 39.2 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260423 0 46.92 47.01 46.8 46.939 24600 46.6669 up up correct
HYDW.US DBX ETF Trust 20260423 0 46.96 46.96 46.82 46.941 1800 46.7333 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260423 0 20.17 20.18 19.9801 20.18 71819 20.0673 up up correct
HYG.US iShares Trust 20260423 0 80.46 80.55 80.155 80.37 49921719 79.9513 down down correct
HYGH.US iShares U.S. ETF Trust 20260423 0 86.38 86.67 86.34 86.54 28700 86.54 up up correct
HYGV.US FlexShares Trust 20260423 0 40.53 40.575 40.39 40.5 143100 40.2515 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260423 0 36.74 36.7799 36.61 36.71 443167 36.5221 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260423 0 25.18 25.195 25.12 25.19 663313 25.0928 up down incorrect
HYS.US PIMCO 0 20260423 0 94.1 94.11 93.75 94.09 98731 93.5293 down up incorrect
HYTR.US CP High Yield Trend ETF 20260423 0 21.49 21.49 21.42 21.465 52000 21.465 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260423 0 42.13 42.13 41.98 42.03 3951 41.76 down up incorrect
IAI.US iShares U.S. Broker 20260423 0 178.43 178.9 174.31 176.29 30700 176.29 down up incorrect
IAK.US iShares U.S. Insurance ETF 20260423 0 132.43 133.82 132.34 133.43 38500 133.43 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260423 0 32.535 32.61 32.31 32.432 96000 32.432 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260423 0 58.44 58.87 57.9 58.68 216000 58.68 up up correct
IAU.US iShares Gold Trust 20260423 0 88.95 89.19 87.74 88.34 4056400 88.34 down down correct
IAUM.US iShares® Gold Trust Micro 20260423 0 47.09 47.235 46.47 46.79 2451000 46.79 down down correct
IBD.US Northern Lights Fund Trust IV 20260423 0 23.97 24.11 23.89 23.98 85100 23.901 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260423 0 24.23 24.24 24.23 24.24 847388 24.1599 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260423 0 24.23 24.24 24.22 24.23 457743 24.1445
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260423 0 25.33 25.3499 25.3 25.33 481445 25.2363
IBDU.US iShares Trust 20260423 0 23.31 23.31 23.255 23.28 444800 23.1911 down down correct
IBDV.US iShares Trust 20260423 0 21.97 21.97 21.9045 21.94 647011 21.8564 down down correct
IBDW.US iShares Trust 20260423 0 21.02 21.05 20.96 21 426900 20.9171 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260423 0 31.7 31.75 31.5301 31.606 44966 31.5362 down down correct
IBUY.US Amplify Online Retail ETF 20260423 0 70 70 67.82 68.622 1800 68.622 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260423 0 87.75 88.085 86.425 87.37 1389500 87.37 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260423 0 38.55 38.73 37.96 38.32 26900 38.32 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260423 0 35.22 35.51 35.11 35.25 24300 35.25 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260423 0 58.37 58.7 57.43 58.12 460100 58.12 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260423 0 30.86 30.905 30.18 30.27 20100 30.27 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260423 0 42.94 43.02 42.11 42.39 38900 42.39 down down correct
IDRV.US iShares Trust 20260423 0 43.16 43.242 42.12 42.603 7800 42.603 down down correct
IDU.US iShares U.S. Utilities ETF 20260423 0 114.43 116.83 114.42 116.72 1242700 116.72 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260423 0 13.89 13.89 13.72 13.83 142800 13.83 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260423 0 77.21 77.45 75.79 76.57 11122800 76.57 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260423 0 74.22 74.504 72.99 73.8 761900 73.8 down down correct
IEV.US iShares Trust 20260423 0 71.56 71.81 70.49 71.14 222900 71.14 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260423 0 30.01 30.81 29.99 30.5 1516000 30.5 up up correct
IFED.US IFED 20260423 0 42.42 43 42 42.477 2100 42.477 up up correct
IG.US Principal Exchange 20260423 0 20.8 20.8 20.7251 20.74 63182 20.6525 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260423 0 24.43 24.436 24.37 24.4 16400 24.4 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260423 0 50.22 50.33 49.87 50.05 992285 49.8309 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260423 0 140.32 141.08 137.73 139.39 643500 139.39 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260423 0 46.95 46.95 45.43 46.25 316700 46.25 down down correct
IHDG.US WisdomTree Trust 20260423 0 50 50.14 49.405 49.8 187100 49.8 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260423 0 86.96 87.18 86.28 86.87 50700 86.87 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260423 0 46.68 47.02 46.41 46.87 335900 46.87 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260423 0 53.25 53.55 52.47 53.01 3217800 53.01 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260423 0 21.92 21.94 21.7702 21.845 12332 21.7454 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260423 0 24.65 24.65 24.6 24.61 4600 24.61 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260423 0 37.2 37.235 37.095 37.126 3400 37.126 down down correct
IJH.US iShares Trust 20260423 0 72.61 72.99 71.82 72.64 10281100 72.64 up up correct
IJJ.US iShares S&P Mid 20260423 0 141.38 141.92 140.23 141.42 104500 141.42 up up correct
IJK.US iShares S&P Mid 20260423 0 108.98 109.59 107.53 108.91 260500 108.91 down down correct
IJR.US iShares Core S&P Small 20260423 0 135.76 136.22 133.96 135.57 4059300 135.57 down down correct
IJS.US iShares S&P Small 20260423 0 127.97 128.51 126.58 128.01 238500 128.01 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260423 0 34.69 34.69 34.4 34.59 32600 34.59 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260423 0 98.2 98.58 97.42 98.04 10900 98.04 down down correct
ILCG.US iShares Morningstar Growth ETF 20260423 0 109.19 109.5 107.41 108.46 47700 108.46 down down correct
ILCV.US iShares Morningstar Value ETF 20260423 0 97.51 97.9 97.11 97.75 106200 97.75 up up correct
ILDR.US First Trust Exchange 20260423 0 34.92 34.92 34.02 34.52 32000 34.52 down down correct
ILF.US iShares Latin America 40 ETF 20260423 0 37.23 37.38 36.61 36.81 2359000 36.81 down down correct
ILTB.US iShares Trust 20260423 0 49.44 49.52 49.16 49.31 12849 49.1004 down down correct
IMCB.US iShares Morningstar Mid 20260423 0 89.62 90.03 88.92 89.8 26700 89.8 up up correct
IMCG.US iShares Morningstar Mid 20260423 0 87.17 87.81 86.21 87.32 95900 87.32 up up correct
IMTB.US iShares Core 5 20260423 0 44.03 44.05 43.8801 43.915 10545 43.7517 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260423 0 51.4 51.72 50.62 51.17 423600 51.17 down down correct
INCO.US Columbia India Consumer ETF 20260423 0 59.73 60.15 59.19 59.54 17000 59.54 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260423 0 46.5 46.87 45.47 46.08 43100 46.08 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260423 0 40.24 40.25 39.91 40.164 7761 40.164 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260423 0 53.36 53.68 52.9 53.41 121900 53.41 up up correct
INKM.US SSGA Active Trust 20260423 0 34.35 34.43 34.2 34.33 156200 34.33 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260423 0 24.2 24.2 24.14 24.17 140800 24.1007 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260423 0 40.65 40.85 40.15 40.5 145800 40.5 down down correct
IOCT.US Innovator ETFs Trust 20260423 0 36.031 36.061 35.9 35.92 106300 35.92 down down correct
IOO.US iShares Global 100 ETF 20260423 0 132.96 133.42 131.34 132.45 270000 132.45 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260423 0 79.44 79.72 78.52 79.14 54800 79.14 down down correct
IPAY.US ETF Series Solutions 20260423 0 48.08 48.08 46.17 46.76 47300 46.76 down down correct
IPO.US Renaissance IPO ETF 20260423 0 49.3 49.89 48.36 48.95 27000 48.95 down down correct
IPOS.US Renaissance International IPO ETF 20260423 0 21.08 21.08 20.69 20.811 1200 20.811 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260423 0 33.34 33.42 32.85 33.15 35300 33.15 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260423 0 40.7 40.7 40.04 40.27 25700 40.27 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260423 0 48.85 49.035 48.135 48.63 1353200 48.63 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260423 0 37.03 37.19 36.525 36.851 12700 36.851 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260423 0 56.33 56.51 56.21 56.285 2900 56.285 down down correct
ISCB.US iShares Morningstar Small 20260423 0 70.55 70.8 70.23 70.35 3000 70.35 down down correct
ISCF.US iShares Trust 20260423 0 44.15 44.265 43.49 43.93 32000 43.93 down down correct
ISCG.US iShares Morningstar Small 20260423 0 60.64 60.92 59.53 60.31 25600 60.31 down down correct
ISCV.US iShares Morningstar Small 20260423 0 74.22 74.4 73.45 74.05 21500 74.05 down down correct
ISRA.US VanEck Vectors Israel ETF 20260423 0 66.22 66.22 65.32 65.76 2600 65.76 down up incorrect
ISWN.US Amplify ETF Trust 20260423 0 22.18 22.23 22.04 22.053 1600 22.053 down up incorrect
ITAN.US Alpha Architect ETF Trust 20260423 0 38.32 38.35 38.178 38.178 4900 38.178 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260423 0 62.17 62.17 60.67 61.038 8600 61.038 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260423 0 155.5 156.1 153.81 155.24 3003700 155.24 down up incorrect
IVE.US iShares Trust 20260423 0 220.17 221.1 219.25 220.85 643600 220.85 up down incorrect
IVES.US ETF Managers Trust 20260423 0 33.1 33.28 32.34 32.79 540200 32.79 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260423 0 41.07 41.22 40.46 40.89 1011800 40.89 down up incorrect
IVOG.US Vanguard S&P Mid 20260423 0 135.5 136.24 133.8 135.45 24000 135.45 down down correct
IVOL.US Krane Shares Trust 20260423 0 18.41 18.43 18.34 18.38 67400 18.3249 down down correct
IVOO.US Vanguard Admiral Funds 20260423 0 122.94 123.51 121.66 122.92 73500 122.92 down down correct
IVOV.US Vanguard S&P Mid 20260423 0 108.63 109.35 108.02 108.95 20500 108.95 up up correct
IVV.US iShares Core S&P 500 ETF 20260423 0 712.74 715.64 705.57 711.74 5708100 711.74 down down correct
IVW.US iShares S&P 500 Growth ETF 20260423 0 128.48 129.09 126.55 127.78 2484000 127.78 down down correct
IWB.US iShares Russell 1000 ETF 20260423 0 388.73 389.97 384.43 387.93 1304200 387.93 down up incorrect
IWC.US iShares Micro 20260423 0 180.84 181.8 176.58 178.71 213900 178.71 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260423 0 226.63 227.99 225.61 227.49 2190800 227.49 up down incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260423 0 55.436 55.436 55.436 55.436 100 55.436
IWF.US iShares Russell 1000 Growth ETF 20260423 0 476.25 477.21 468.22 473.05 5566800 118.2625 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260423 0 55.692 55.692 55.692 55.692 100 55.692
IWL.US iShares Russell Top 200 ETF 20260423 0 175.9 176.59 174.17 175.54 64500 175.54 down down correct
IWM.US iShares Trust 20260423 0 276.73 277.87 271.95 275.52 32886600 275.52 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260423 0 28.629 28.629 28.629 28.629 100 28.629
IWN.US iShares Russell 2000 Value ETF 20260423 0 206.43 207.62 204.29 206.55 631500 206.55 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260423 0 358.66 359.98 350.75 355.96 497800 355.96 down down correct
IWP.US iShares Russell Mid 20260423 0 136.09 136.43 133.52 135.63 558300 135.63 down down correct
IWR.US iShares Russell Mid 20260423 0 103.89 104.23 102.65 103.83 2267100 103.83 down down correct
IWS.US iShares Russell Mid 20260423 0 155.85 156.52 154.42 155.95 328700 155.95 up up correct
IWV.US iShares Russell 3000 ETF 20260423 0 404.2 405.42 399.69 403.33 201600 403.33 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260423 0 97.76 98.49 97.59 98.28 119000 98.28 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260423 0 278.5 279.02 273.84 276.38 503800 276.38 down down correct
IXC.US iShares Global Energy ETF 20260423 0 54.23 54.5 53.97 54.42 1792200 54.42 up up correct
IXG.US iShares Global Financials ETF 20260423 0 120.55 121 118.84 119.93 15400 119.93 down down correct
IXJ.US iShares Global Healthcare ETF 20260423 0 93.31 93.55 92.55 93.27 54900 93.27 down down correct
IXN.US iShares Global Tech ETF 20260423 0 118.21 118.87 115.87 117.32 199600 117.32 down down correct
IXP.US iShares Global Comm Services ETF 20260423 0 122.92 123.11 121.61 122.43 20500 122.43 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260423 0 103.38 103.57 102.09 102.94 88300 102.94 down down correct
IYE.US iShares U.S. Energy ETF 20260423 0 60.28 60.58 59.91 60.37 1090100 60.37 up up correct
IYF.US iShares U.S. Financials ETF 20260423 0 124.64 125.07 123.09 124.19 126200 124.19 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20260423 0 87.75 87.87 86.38 87.2 83000 87.2 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260423 0 61.58 61.64 61 61.44 345500 61.44 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260423 0 69.76 70.93 69.76 70.7 188200 70.7 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20260423 0 182.99 183.47 181.14 183.18 70700 183.18 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260423 0 101.02 101.7 100.6 101.66 5020100 101.66 up up correct
IYW.US iShares U.S. Technology ETF 20260423 0 212.91 213.88 209.14 211.56 747300 211.56 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260423 0 172.78 173.34 171.11 172.49 18200 172.49 down down correct
JAAA.US Janus Detroit Street Trust 20260423 0 50.63 50.63 50.61 50.63 2801700 50.4293
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260423 0 46.2408 46.27 46.13 46.18 26589 46.0122 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260423 0 55.46 55.534 55.46 55.534 300 55.534 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260423 0 31.12 33.93 30.77 32.34 593500 32.34 up up correct
JEPI.US J.P. Morgan Exchange 20260423 0 57.37 57.61 57.345 57.59 4899600 57.1424 up up correct
JETS.US U.S. Global Jets ETF 20260423 0 25.8 26.19 25.24 25.72 3972300 25.72 down up incorrect
JHCB.US John Hancock Exchange 20260423 0 21.41 21.43 21.34 21.385 2600 21.2851 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260423 0 37.37 37.5 37.01 37.02 10700 37.02 down up incorrect
JHMB.US John Hancock Exchange 20260423 0 22.18 22.18 22.1 22.12 10500 22.0268 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260423 0 44.15 44.36 43.52 43.96 59400 43.96 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260423 0 84.49 84.832 83.861 84.54 14500 84.54 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260423 0 71.84 72.09 71 71.79 341900 71.79 down down correct
JHMU.US John Hancock Exchange 20260423 0 26.24 26.29 26.24 26.284 12300 26.1888 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260423 0 46.29 46.497 45.8 46.28 32000 46.28 down down correct
JIG.US J.P. Morgan Exchange 20260423 0 81.12 81.346 79.63 80.51 28600 80.51 down down correct
JIGB.US J.P. Morgan Exchange 20260423 0 45.6 45.68 45.5432 45.5432 1415 45.346 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260423 0 98.2 98.575 97.42 98.043 10912 98.043 down down correct
JKE.US iShares Morningstar Growth ETF 20260423 0 109.19 109.495 107.41 108.46 47738 108.46 down down correct
JKF.US iShares Morningstar Value ETF 20260423 0 97.51 97.9 97.11 97.75 106188 97.75 up up correct
JKG.US iShares Morningstar Mid 20260423 0 89.62 90.0302 88.92 89.8 26730 89.8 up up correct
JKJ.US iShares Morningstar Small 20260423 0 70.55 70.8 70.2317 70.35 3011 70.35 down down correct
JKK.US iShares Morningstar Small 20260423 0 60.64 60.92 59.5275 60.31 25633 60.31 down down correct
JMBS.US Janus Henderson Mortgage 20260423 0 45.6 45.6399 45.45 45.52 359905 45.3293 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260423 0 75.16 75.517 74.39 75.15 61600 75.15 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260423 0 96.87 96.965 96.48 96.74 2688848 96.2136 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260423 0 211.47 214.31 192.94 202.66 249900 202.66 down up incorrect
JOJO.US Tidal ETF Trust 20260423 0 15.7 15.709 15.68 15.69 7000 15.69 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260423 0 59.04 59.45 57.14 57.75 448400 57.75 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260423 0 65.2 65.39 64.58 64.809 16600 64.809 down up incorrect
JPIE.US J.P. Morgan Exchange 20260423 0 46.22 46.22 46.12 46.17 1014200 45.9629 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260423 0 73.43 73.74 72.51 73.126 7300 73.126 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260423 0 40.27 40.33 40.04 40.15 4598 39.9395 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260423 0 120.31 121.06 119.82 120.836 13600 120.836 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260423 0 56.87 57.12 56.34 56.856 28300 56.856 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260423 0 136.8 136.8 135.52 136.622 6700 136.622 down down correct
JPXN.US iShares JPX 20260423 0 94.4 94.55 92.84 93.85 21300 93.85 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260423 0 65.79 65.919 65.11 65.77 585700 65.77 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260423 0 47.36 47.38 47.3 47.325 94100 47.1474 down down correct
JSTC.US Tidal ETF Trust 20260423 0 20.96 20.96 20.78 20.892 12700 20.892 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260423 0 64.46 64.46 64.02 64.188 800 64.188 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260423 0 101.3 101.56 100.53 101.075 9000 101.075 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260423 0 53.26 53.4 52.91 53.16 35200 53.16 down down correct
JXI.US iShares Global Utilities ETF 20260423 0 86.25 87.41 86.13 87.38 32900 87.38 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260423 0 35.56 35.65 34.823 35.23 91000 35.23 down down correct
KBA.US KraneShares Trust 20260423 0 33.11 33.22 32.92 33.07 46200 33.07 down down correct
KBE.US SPDR S&P Bank ETF 20260423 0 63.93 64.43 63.47 64.33 2019700 64.33 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260423 0 14.91 14.99 14.91 14.981 36300 14.981 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260423 0 152.63 152.63 148.76 150.62 14200 150.62 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260423 0 24.158 24.2 23.77 23.917 6100 23.917 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260423 0 45.64 45.7 45.13 45.207 9200 45.207 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260423 0 29.02 29.26 28.78 28.925 16800 28.925 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260423 0 24.23 24.255 24.211 24.252 1500 24.0581 up up correct
KIE.US SPDR S&P Insurance ETF 20260423 0 57.95 58.47 57.83 58.26 651800 58.26 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260423 0 55.5 55.5001 55.4978 55.4978 589 55.4978 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260423 0 28.65 29.06 28.65 28.95 113600 28.95 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260423 0 12.6 12.6 12.54 12.545 1400 12.545 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260423 0 124.581 124.581 124.581 124.581 100 124.581
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260423 0 25.92 27 25.89 26.59 3624800 26.59 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260423 0 66.38 66.47 64.6 65.61 43600 65.61 down down correct
KONG.US ETF Opportunities Trust 20260423 0 30.462 30.462 30.462 30.462 100 30.462
KORP.US American Century Diversified Corporate Bond ETF 20260423 0 47.02 47.09 46.835 46.96 60300 46.96 down down correct
KORU.US Direxion Shares ETF Trust 20260423 0 518.67 533.98 463.6 490.46 707700 490.46 down down correct
KRBN.US KraneShares Global Carbon ETF 20260423 0 30.6 30.94 30.6 30.86 6700 30.86 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260423 0 69.44 70.11 69.05 70 17327200 70 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260423 0 39.21 39.21 38.8 38.99 264200 38.99 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260423 0 20.65 20.72 20.488 20.69 35700 20.69 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260423 0 17.3 17.3 16.92 17.049 36100 17.049 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260423 0 26.91 26.93 26.75 26.838 1800 26.838 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260423 0 28.87 28.9 28.13 28.43 40940600 28.43 down down correct
KXI.US iShares Global Consumer Staples ETF 20260423 0 67.57 68.18 67.57 68.02 67600 68.02 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260423 0 13.05 14.04 12.77 13.79 8134500 13.79 up up correct
LABU.US Direxion Shares ETF Trust 20260423 0 202.87 207.515 187.88 191.65 507500 191.65 down down correct
LCR.US Leuthold Core ETF 20260423 0 38.68 38.68 38.49 38.602 1200 38.602 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260423 0 57.99 58.195 57.57 57.706 5200 57.706 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260423 0 75.99 76.19 75.12 75.81 43300 75.81 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260423 0 95.75 95.7899 95.645 95.73 36799 95.4102 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260423 0 42.16 42.4 41.92 42.01 80400 42.01 down down correct
LGH.US HCM Defender 500 Index ETF 20260423 0 59.36 59.965 58.9 59.511 13200 59.511 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260423 0 180.1 181.5 180.1 181.49 28200 181.49 up up correct
LGOV.US First Trust Exchange 20260423 0 21.76 21.78 21.601 21.67 80100 21.67 down down correct
LIT.US Global X Funds 20260423 0 82.81 83.3 81.27 82.15 507900 82.15 down down correct
LOPP.US Gabelli ETFs Trust 20260423 0 37.625 37.66 37.549 37.549 1300 37.549 down down correct
LOUP.US Innovator ETFs Trust 20260423 0 82.47 82.495 79.685 81.214 17100 81.214 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260423 0 109.8 109.95 109.255 109.52 25668580 109.0928 down up incorrect
LQDB.US iShares Trust 20260423 0 86.741 86.741 86.741 86.741 100 86.3868
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260423 0 92.93 93.06 92.75 92.79 14800 92.79 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260423 0 71.68 71.82 70.78 71.39 1253000 71.39 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260423 0 44.89 44.89 44.57 44.785 1300 44.785 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260423 0 49.06 49.37 48.78 49.04 4100 49.04 down up incorrect
LSAT.US Two Roads Shared Trust 20260423 0 42.5 42.755 42.42 42.73 4000 42.73 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260423 0 27.81 27.88 27.41 27.58 10300 27.58 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260423 0 51.96 52.14 51.765 52.01 80105 51.474 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260423 0 60.666 60.666 60.666 60.666 100 60.666
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260423 0 20.82 20.87 20.82 20.845 14600 20.845 up up correct
MBOX.US Freedom Day Dividend ETF 20260423 0 38.41 38.41 38.13 38.309 4600 38.309 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260423 0 20.775 20.79 20.74 20.745 3452 20.6871 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260423 0 662.65 666.1 655.41 663.01 704400 663.01 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260423 0 103.98 104.55 102.69 103.89 75100 103.89 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260423 0 90.91 91.3 90.19 90.97 59500 90.97 up up correct
META.US Roundhill Ball Metaverse ETF 20260423 0 663.7 669.56 653.05 659.15 11667000 659.15 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260423 0 32.415 32.884 31.16 31.431 25200 31.431 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260423 0 41.29 41.455 40.75 41.096 12900 41.096 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260423 0 27.17 27.258 26.74 26.945 7900 26.945 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260423 0 61.84 61.91 61.52 61.676 3700 61.676 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260423 0 259.46 260.37 256.64 258.82 184700 258.82 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260423 0 83.53 83.71 82.08 82.87 2233200 82.87 down down correct
MGV.US Vanguard World Fund 20260423 0 149.56 150.69 149.47 150.56 220100 150.56 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260423 0 66.29 66.29 65 65.658 2100 65.658 down down correct
MIDE.US DBX ETF Trust 20260423 0 35.9 36.129 35.9 36.129 100 36.129 up up correct
MIDU.US Direxion Shares ETF Trust 20260423 0 63.92 64.96 61.96 64.09 13200 64.09 up up correct
MINO.US PIMCO ETF Trust 20260423 0 45.59 45.64 45.52 45.57 85800 45.4196 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260423 0 100.59 100.62 100.58 100.62 1188881 100.2902 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260423 0 32.85 32.916 26.1 26.28 191900 26.28 down down correct
MLPA.US Global X MLP ETF 20260423 0 53.3 53.55 53.18 53.54 142200 53.54 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260423 0 28.27 28.4 28.205 28.349 1700 28.349 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260423 0 68.673 68.673 68.673 68.673 100 68.673
MLPX.US Global X MLP & Energy Infrastructure ETF 20260423 0 71.14 71.59 70.92 71.43 229600 71.43 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260423 0 24.14 24.14 24.06 24.1 627227 24.018 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20260423 0 24.4 24.4135 24.35 24.36 192223 24.2874 down up incorrect
MMLG.US First Trust Exchange 20260423 0 35.21 35.21 34.515 34.93 5800 34.93 down up incorrect
MMSC.US MMSC 20260423 0 26.8 26.94 26.5 26.655 4800 26.655 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260423 0 310.73 311.18 309.46 310.26 1000 310.26 down down correct
MNA.US IQ Merger Arbitrage ETF 20260423 0 36.47 36.5 36.28 36.3023 11984 36.3023 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260423 0 83 83.47 82.63 83.13 209900 83.13 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260423 0 10.53 10.56 10.42 10.47 873200 10.47 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260423 0 63.37 63.37 63.37 63.37 100 63.37
MSOS.US AdvisorShares Pure US Cannabis ETF 20260423 0 5.58 5.59 4.18 4.22 53827900 4.22 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260423 0 44.57 44.57 44.435 44.435 1935 44.2953 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260423 0 44.544 44.544 44.544 44.544 100 44.544
MUB.US iShares Trust 20260423 0 107.4 107.4 107.15 107.33 3734274 107.0405 down up incorrect
MUNI.US PIMCO ETF Trust 20260423 0 52.59 52.59 52.47 52.57 520204 52.4297 down up incorrect
MUSI.US American Century Multisector Income ETF 20260423 0 44.06 44.06 43.91 43.92 28700 43.92 down up incorrect
MUST.US Columbia Multi 20260423 0 20.66 20.77 20.56 20.61 320577 20.5534 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260423 0 14.72 14.749 14.53 14.677 5400 14.677 down up incorrect
MVV.US ProShares Ultra MidCap400 20260423 0 82.39 83.25 80.8 82.54 4900 82.54 up up correct
MXI.US iShares Global Materials ETF 20260423 0 111.42 111.74 109.97 111.11 6200 111.11 down down correct
MYY.US ProShares Short MidCap400 20260423 0 15.96 16.06 15.89 15.96 2700 15.96
MZZ.US ProShares UltraShort MidCap400 20260423 0 6.49 6.54 6.48 6.49 500 6.49
NACP.US Impact Shares Trust I 20260423 0 53.39 53.59 52.92 53.32 2500 53.32 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260423 0 49.71 51.37 48.46 51.01 1230000 51.01 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260423 0 82.96 83.2 82.32 82.821 34300 82.821 down down correct
NERD.US Listed Funds Trust 20260423 0 21.35 21.35 20.87 20.983 2300 20.983 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260423 0 26.395 26.54 26.36 26.453 3300 26.3475 up up correct
NFLT.US Virtus Newfleet Multi 20260423 0 23.04 23.13 22.97 22.99 35900 22.99 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260423 0 65.39 66.09 65.32 65.98 89500 65.98 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260423 0 148.91 150.5 143.48 146.35 570700 146.35 down down correct
NORW.US Global X MSCI Norway ETF 20260423 0 38.2 38.31 37.7 37.98 112900 37.98 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260423 0 30.03 31.11 30.02 30.34 14600 30.34 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260423 0 35.59 36.31 34.77 35.78 127200 35.78 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260423 0 43.75 43.81 43.372 43.372 3500 43.372 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260423 0 45.95 46.086 45.31 45.56 16100 45.56 down down correct
NTSX.US WisdomTree Trust 20260423 0 56.47 56.67 56.02 56.41 46000 56.41 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260423 0 21.13 21.14 21.08 21.1 24316 21.0293 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260423 0 22.295 22.305 22.255 22.26 39109 22.1794 down down correct
NUGO.US Nushares ETF Trust 20260423 0 41.16 41.21 40.81 40.849 3400 40.849 down down correct
NUGT.US Direxion Shares ETF Trust 20260423 0 191.85 194.86 179 187.32 425600 187.32 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260423 0 21.49 21.49 21.41 21.45 8200 21.3269 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260423 0 23.3 23.3 23.275 23.275 2636 23.1968 down down correct
NYF.US iShares New York Muni Bond ETF 20260423 0 53.74 53.7699 53.645 53.713 128764 53.5698 down down correct
OALC.US Unified Series Trust 20260423 0 37.97 38.075 37.54 37.84 8500 37.84 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260423 0 28.23 28.23 28.124 28.124 800 28.124 down down correct
OCIO.US ClearShares OCIO ETF 20260423 0 36.16 36.16 35.81 35.908 300 35.908 down down correct
OEF.US iShares S&P 100 ETF 20260423 0 349.51 350.81 345.68 348.7 614600 348.7 down down correct
OGCP.US Empire State Realty OP L.P 20260423 0 5.35 5.35 5.1 5.2 3400 5.2 down down correct
OIH.US VanEck Vectors ETF Trust 20260423 0 417.23 429.77 417.23 425.48 563200 425.48 up up correct
OILU.US Bank of Montreal 20260423 0 44.265 45.11 43.66 44.55 184700 44.55 up up correct
OND.US ProShares Trust 20260423 0 34.905 34.905 34.905 34.905 100 34.905
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260423 0 141.88 142.835 141.88 142.835 500 142.835 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260423 0 138.97 139.94 138.97 139.901 2600 139.901 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260423 0 124.65 125.26 124.62 125.168 4100 125.168 up up correct
ONLN.US ProShares Online Retail ETF 20260423 0 60.99 60.99 59.5 60.09 14400 60.09 down up incorrect
ONOF.US Global X Funds 20260423 0 37.985 37.99 37.71 37.859 12600 37.859 down up incorrect
OPER.US ETF Series Solutions 20260423 0 100.35 100.35 100.335 100.335 10800 100.0052 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20260423 0 45.47 45.58 44.86 45.16 624800 45.16 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260423 0 20.72 20.745 20.67 20.678 5700 20.5702 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260423 0 31.23 31.25 30.94 30.94 11600 30.6714 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260423 0 55 55.22 54.37 54.9 48700 54.4358 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260423 0 40.38 40.38 40.259 40.259 2400 40.259 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260423 0 21.86 21.86 21.804 21.804 1900 21.7111 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260423 0 40 40.005 39.375 39.808 5800 39.4629 down down correct
OVT.US Listed Funds Trust 20260423 0 22.19 22.19 22.01 22.08 2600 21.9621 down down correct
OWNS.US Impact Shares Trust I 20260423 0 17.48 17.48 17.39 17.405 10200 17.405 down down correct
PAB.US PGIM ETF Trust 20260423 0 42.66 42.66 42.476 42.535 6300 42.3871 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260423 0 54.13 54.35 54.13 54.252 2000 54.252 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260423 0 134.87 137.37 132.43 132.81 324500 132.81 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260423 0 51.97 52.125 51.96 52.085 1500 52.085 up up correct
PBD.US Invesco Global Clean Energy ETF 20260423 0 20.18 20.2 19.79 20.02 137800 20.02 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260423 0 80.27 80.27 79.86 80.03 1400 80.03 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260423 0 49.65 50.16 49.65 49.9304 22136 49.9304 up up correct
PBP.US Invesco Exchange 20260423 0 22.46 22.46 22.27 22.4 21100 22.4 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260423 0 37.78 38 36.43 37.24 990500 37.24 down down correct
PCEF.US Invesco Exchange 20260423 0 19.73 19.83 19.65 19.72 101200 19.72 down down correct
PCY.US Invesco Exchange 20260423 0 21.62 21.73 21.45 21.56 586800 21.56 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260423 0 45.77 45.93 45.08 45.53 10700 45.53 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260423 0 61.3 61.3 60.11 60.76 16300 60.76 down down correct
PEXL.US Pacer Funds Trust 20260423 0 65.61 66.08 65.61 66.08 400 66.08 up up correct
PFFA.US ETFis Series Trust I 20260423 0 21.48 21.549 21.36 21.49 628400 21.49 up up correct
PFFD.US Global X U.S. Preferred ETF 20260423 0 18.99 19.11 18.975 19.07 412878 18.9701 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260423 0 8.15 8.17 8.08 8.1388 5481 8.1388 down down correct
PFFR.US ETFis Series Trust I 20260423 0 17.628 17.795 17.623 17.78 33100 17.78 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260423 0 22.28 22.34 22.26 22.3 34100 22.1693 up up correct
PFIG.US Invesco Exchange 20260423 0 24.05 24.11 24.04 24.07 10400 24.07 up up correct
PFIX.US Simplify Exchange Traded Funds 20260423 0 44.66 44.87 44.13 44.45 525600 44.3509 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260423 0 19.71 19.72 19.65 19.69 54800 19.605 down down correct
PFUT.US Putnam Sustainable Future ETF 20260423 0 25.48 25.48 25.365 25.365 1500 25.365 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260423 0 18.53 18.67 18.425 18.64 2357889 18.5376 up up correct
PGF.US Invesco Financial Preferred ETF 20260423 0 14.05 14.11 14.03 14.08 75500 14.08 up up correct
PGHY.US Invesco Exchange 20260423 0 19.85 19.99 19.69 19.81 68400 19.81 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260423 0 45.67 45.7 45.18 45.18 10300 45.18 down down correct
PGX.US Invesco Preferred ETF 20260423 0 11.16 11.19 11.13 11.16 1521900 11.16
PHB.US Invesco Exchange 20260423 0 18.32 18.345 18.25 18.29 34789 18.29 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260423 0 40.67 40.67 40.02 40.05 2100 40.05 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260423 0 35.31 35.37 35.11 35.31 89789 35.1029
PHYS.US Sprott Physical Gold Trust 20260423 0 35.8 35.94 35.37 35.59 3645600 35.59 down down correct
PICB.US Invesco Exchange 20260423 0 23.54 23.58 23.38 23.46 70200 23.46 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260423 0 94.485 94.485 94.485 94.485 100 94.485
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260423 0 12.3 12.544 11.74 12.09 57800 12.09 down down correct
PIN.US Invesco India ETF 20260423 0 21.59 21.7299 21.42 21.48 10070 21.48 down down correct
PINK.US Simplify Exchange Traded Funds 20260423 0 35.58 35.58 34.77 35.2 45600 35.2 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260423 0 105.09 105.09 103.89 104.77 43800 104.77 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260423 0 107.09 108.37 106.77 107.65 21300 107.65 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260423 0 37.16 37.18 37.081 37.081 200 37.081 down down correct
PLTM.US GraniteShares Platinum Trust 20260423 0 19.45 19.57 19.18 19.27 209500 19.27 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260423 0 168.46 170.11 165.92 168.67 338100 168.67 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260423 0 183.52 184.98 181.03 182.27 377300 182.27 down down correct
PQDI.US Principal Exchange 20260423 0 19.56 19.56 19.49 19.531 3000 19.436 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260423 0 19.06 19.09 19.035 19.06 169850 18.9755
PRF.US Invesco FTSE RAFI US 1000 ETF 20260423 0 50.66 50.84 50.33 50.72 833200 50.72 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260423 0 125.3 128.5 124.77 127.02 361200 127.02 up up correct
PSIL.US PSIL 20260423 0 19.92 20.33 19.84 20.11 77300 20.11 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260423 0 31.59 31.6394 31.42 31.545 64471 31.365 down down correct
PSLV.US Sprott Physical Silver Trust 20260423 0 24.46 24.63 23.99 24.38 6218900 24.38 down down correct
PSP.US Invesco Exchange 20260423 0 61.93 61.93 60.08 60.74 51600 60.74 down down correct
PSQ.US ProShares Trust 20260423 0 28.49 28.82 28.33 28.58 14131100 28.58 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260423 0 99.64 100.06 99.45 100.01 1600 100.01 up up correct
PST.US ProShares UltraShort 7 20260423 0 22.36 22.52 22.36 22.47 2500 22.47 up down incorrect
PTBD.US Pacer Funds Trust 20260423 0 19.24 19.24 19.16 19.18 18900 19.18 down up incorrect
PTEST.US X 20260423 0 24.97 24.97 24.97 24.97 22220 24.97
PTIN.US Pacer Trendpilot International ETF 20260423 0 34.5 34.623 34.05 34.332 20800 34.332 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260423 0 49.68 49.68 49.67 49.67 1923645 49.5037 down up incorrect
PUTW.US WisdomTree Trust 20260423 0 33.01 33.06 32.93 32.94 102761 32.6115 down up incorrect
PVI.US Invesco Exchange 20260423 0 24.73 24.73 24.72 24.72 500 24.72 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260423 0 144.67 145.64 142.79 144.31 63600 144.31 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260423 0 72.05 72.46 71.88 72.28 55000 72.28 up up correct
PWZ.US Invesco Exchange 20260423 0 24.31 24.31 24.24 24.31 158000 24.31
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260423 0 36.72 36.88 36.39 36.68 131900 36.68 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260423 0 73.29 73.41 72.26 72.89 64800 72.89 down down correct
PXH.US Invesco Exchange 20260423 0 28.4 28.43 28.01 28.22 142300 28.22 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260423 0 42.95 43.45 42.95 43.2 14300 43.2 up up correct
PZA.US Invesco Exchange 20260423 0 23.38 23.38 23.25 23.33 1055500 23.33 down down correct
PZT.US Invesco Exchange 20260423 0 22.5 22.5 22.4 22.48 22100 22.48 down down correct
QAI.US IQ Hedge Multi 20260423 0 35.3 35.51 35.3 35.38 61400 35.38 up up correct
QARP.US DBX ETF Trust 20260423 0 63.01 63.01 62.89 62.98 1200 62.98 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260423 0 84.51 84.62 83.96 84.4 4700 84.4 down down correct
QDF.US FlexShares Trust 20260423 0 85.05 85.28 84.61 84.86 16400 84.86 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260423 0 36.884 36.884 36.884 36.884 400 36.884
QDPL.US Pacer Funds Trust 20260423 0 43.53 43.74 43.205 43.46 167514 43.3414 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260423 0 96.2 96.695 95.43 95.79 15900 95.79 down down correct
QEMM.US SPDR Index Shares Funds 20260423 0 75.39 75.56 75.37 75.55 7200 75.55 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260423 0 113.69 114.02 111.92 113.2 63500 113.2 down down correct
QID.US ProShares UltraShort QQQ 20260423 0 17.68 18.1 17.49 17.79 37998900 17.79 up up correct
QINT.US American Century Quality Diversified International ETF 20260423 0 68.88 68.95 67.78 68.38 59400 68.38 down down correct
QLD.US ProShares Ultra QQQ 20260423 0 77.81 78.61 75.9 77.3 5395800 77.3 down up incorrect
QLTA.US iShares Aaa 20260423 0 47.84 47.91 47.665 47.76 615435 47.5725 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260423 0 73.97 74.07 73.56 74.02 56900 74.02 up down incorrect
QLVD.US FlexShares Developed Markets ex 20260423 0 33.31 33.5 33.17 33.292 1000 33.292 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260423 0 32.05 32.05 31.787 31.787 400 31.787 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20260423 0 45.96 45.96 45.69 45.727 900 45.727 down down correct
QQH.US HCM Defender 100 Index ETF 20260423 0 75.14 75.75 74.06 74.841 24400 74.841 down down correct
QQQE.US Direxion NASDAQ 20260423 0 107.58 108.31 106.75 107.79 184200 107.79 up up correct
QRFT.US QRAFT AI 20260423 0 65.22 65.5 65.19 65.196 1200 65.196 down down correct
QTUM.US Defiance Quantum ETF 20260423 0 130.46 131.47 128 129.75 480500 129.75 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260423 0 59.08 59.786 59.08 59.786 300 59.786 up down incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20260423 0 180.24 180.54 179.073 180.242 22800 180.242 up down incorrect
QVML.US Invesco Exchange 20260423 0 41.94 41.95 41.82 41.85 3400 41.85 down up incorrect
QVMM.US Invesco Exchange 20260423 0 33.95 34.127 33.95 34.127 100 34.127 up down incorrect
QVMS.US Invesco Exchange 20260423 0 31.5912 31.5912 31.5912 31.5912 33 31.5912
QWLD.US SPDR MSCI World StrategicFactors ETF 20260423 0 149.358 149.466 148.87 148.95 2800 148.95 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260423 0 41.59 41.76 41.4 41.71 129600 41.71 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260423 0 44.11 44.365 43.94 44.3 8300 44.3 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260423 0 75.36 75.39 75.36 75.3786 14663 75.1219 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260423 0 21.7 21.99 21.69 21.885 16800 21.885 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260423 0 55.72 55.97 55.54 55.93 31300 55.93 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260423 0 38.41 38.75 38.41 38.6 4100 38.6 up up correct
RECS.US Columbia ETF Trust I 20260423 0 41.88 42.01 41.37 41.79 744200 41.79 down down correct
REET.US iShares Global REIT ETF 20260423 0 26.88 27.125 26.84 27.09 1851500 27.09 up up correct
REK.US ProShares Short Real Estate 20260423 0 15.87 15.92 15.81 15.81 6900 15.81 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260423 0 9.26 9.28 8.61 8.9 739400 8.9 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260423 0 30.07 30.335 30.055 30.216 25100 30.216 up up correct
REW.US ProShares UltraShort Technology 20260423 0 8.96 9.25 8.85 9.07 46000 9.07 up up correct
REZ.US iShares Trust 20260423 0 86.42 88.31 86.42 88.21 45700 88.21 up up correct
RFCI.US ALPS ETF Trust 20260423 0 22.41 22.427 22.41 22.427 300 22.427 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260423 0 67.22 68.2 67.03 68.2 2900 68.2 up up correct
RFFC.US RiverFront Dynamic US Flex 20260423 0 71.204 71.204 71.204 71.204 300 71.204
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260423 0 59.78 60.11 58.99 59.83 15300 59.83 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260423 0 138 138.48 137.45 138.15 12400 138.15 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260423 0 60.73 61.65 60.73 61.44 122409 61.44 up up correct
RHRX.US Starboard Investment Trust 20260423 0 20.84 20.84 20.58 20.654 8900 20.654 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260423 0 29.52 29.79 29.52 29.75 62667 29.75 up up correct
RHTX.US Starboard Investment Trust 20260423 0 19.79 19.79 19.731 19.731 1900 19.731 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260423 0 9.49 9.52 9.43 9.45 95600 9.45 down down correct
RIGS.US RiverFront Strategic Income Fund 20260423 0 22.78 22.95 22.32 22.85 17100 22.85 up up correct
RINF.US ProShares Inflation Expectations ETF 20260423 0 32.21 32.32 32.07 32.26 22400 32.26 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260423 0 30.52 30.52 29.68 29.923 3500 29.923 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260423 0 36.22 36.411 36.2 36.38 51800 36.2001 up up correct
RLY.US SSGA Active Trust 20260423 0 36.33 36.59 36.33 36.58 112900 36.58 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260423 0 33.79 33.97 33.404 33.555 183000 33.555 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260423 0 79.23 79.54 77.57 78.81 128800 78.81 down down correct
RODM.US Lattice Strategies Trust 20260423 0 40.53 40.75 40.21 40.52 98500 40.52 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260423 0 114.02 114.57 110.75 112.81 24600 112.81 down down correct
ROM.US ProShares Trust 20260423 0 108.55 109.75 104.54 107.2 121000 107.2 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260423 0 51.76 51.76 51.48 51.631 2000 51.631 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260423 0 62.91 63.21 62.567 63.09 63300 63.09 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260423 0 22.94 22.98 22.84 22.866 36600 22.866 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260423 0 53.65 54.1 52.89 53.54 464300 53.54 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260423 0 110.12 110.42 109.41 110.19 82600 110.19 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260423 0 202.44 202.94 200.38 202.45 10703900 202.45 up up correct
RSPE.US Invesco Exchange 20260423 0 31.34 31.38 31.13 31.34 6700 31.34
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260423 0 39.71 39.77 39.455 39.69 14756 39.69 down down correct
RVNU.US DBX ETF Trust 20260423 0 24.98 24.98 24.85 24.915 12487 24.8398 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260423 0 55.06 55.14 54.22 54.87 55500 54.87 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260423 0 139.29 139.61 137.84 137.84 14700 137.84 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260423 0 121.79 122.2 121.04 122.03 135500 122.03 up up correct
RWM.US ProShares Short Russell2000 20260423 0 14.56 14.82 14.51 14.63 23216300 14.63 up up correct
RWO.US SPDR Index Shares Funds 20260423 0 48.67 49.15 48.67 49.14 135100 49.14 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260423 0 107.35 108.55 107.35 108.48 305400 108.48 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260423 0 28.39 28.49 28.12 28.19 18200 28.19 down down correct
RXD.US ProShares UltraShort Health Care 20260423 0 10.21 10.25 10.16 10.19 9100 10.19 down down correct
RXI.US iShares Trust 20260423 0 198.79 198.88 197.16 197.71 1900 197.71 down down correct
RXL.US ProShares Ultra Health Care 20260423 0 45.48 45.48 44.82 45.38 11300 45.38 down down correct
RYJ.US Invesco Raymond James SB 20260423 0 76.67 76.72 76.67 76.7162 327 76.7162 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260423 0 63.59 63.61 62.71 63 4600 63 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260423 0 136.57 136.93 134.56 136.03 40200 136.03 down down correct
SAA.US ProShares Trust 20260423 0 32.11 32.11 31.56 31.93 2900 31.93 down down correct
SAEF.US Schwab Strategic Trust 20260423 0 29.29 29.64 29.17 29.415 2100 29.415 up up correct
SBB.US ProShares Short SmallCap600 20260423 0 12.07 12.18 12.07 12.14 1200 12.14 up up correct
SBIO.US ALPS ETF Trust 20260423 0 55.99 56.36 54.2 54.59 27900 54.59 down down correct
SCC.US ProShares UltraShort Consumer Services 20260423 0 14.32 14.75 14.32 14.56 15900 14.56 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260423 0 51.19 51.396 51.07 51.396 200 51.396 up up correct
SCHA.US Schwab U.S. Small 20260423 0 32.21 32.33 31.68 32.08 1686900 32.08 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260423 0 27.44 27.53 27.13 27.38 9523300 27.38 down down correct
SCHC.US Schwab Strategic Trust 20260423 0 49.88 49.97 48.95 49.47 303300 49.47 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260423 0 31.16 31.44 31.14 31.42 16814200 31.42 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260423 0 35.38 35.48 34.87 35.2 2833900 35.2 down down correct
SCHF.US Schwab Strategic Trust 20260423 0 26.29 26.4 25.86 26.14 11212600 26.14 down down correct
SCHG.US Schwab Strategic Trust 20260423 0 32.65 32.73 32.12 32.44 14885900 32.44 down down correct
SCHH.US Schwab U.S. REIT ETF 20260423 0 22.91 23.16 22.9 23.15 5513300 23.15 up up correct
SCHI.US Schwab 5 20260423 0 22.84 22.85 22.74 22.79 2833965 22.6949 down down correct
SCHJ.US Schwab 1 20260423 0 24.77 24.79 24.745 24.765 126400 24.6728 down down correct
SCHK.US Schwab 1000 ETF 20260423 0 34.21 34.325 33.83 34.13 676700 34.13 down down correct
SCHM.US Schwab U.S. Mid 20260423 0 33.73 33.84 33.25 33.65 909600 33.65 down down correct
SCHO.US Schwab Short 20260423 0 24.27 24.27 24.24 24.25 3199700 24.1749 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260423 0 26.85 26.8769 26.81 26.87 4382856 26.7742 up up correct
SCHQ.US Schwab Long 20260423 0 31.49 31.565 31.2999 31.42 989739 31.302 down down correct
SCHR.US Schwab Strategic Trust 20260423 0 24.92 24.94 24.85 24.89 2280271 24.8102 down up incorrect
SCHV.US Schwab Strategic Trust 20260423 0 31.96 32.18 31.86 32.12 3393300 32.12 up down incorrect
SCHX.US Schwab U.S. Large 20260423 0 27.98 28.09 27.68 27.94 18163200 27.94 down up incorrect
SCHY.US Schwab Strategic Trust 20260423 0 32.36 32.485 32.042 32.32 565800 32.32 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260423 0 23.3 23.54 23.2202 23.27 2118361 23.191 down up incorrect
SCJ.US iShares MSCI Japan Small 20260423 0 99.22 99.4 97.87 98.73 40000 98.73 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260423 0 7.42 7.44 7 7.17 45361600 7.17 down down correct
SCRD.US SCRD 20260423 0 41.6096 41.6096 41.6096 41.6096 0 41.4247
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260423 0 27.72 28.049 27.71 28.03 157400 28.03 up up correct
SDD.US ProShares UltraShort SmallCap600 20260423 0 9.67 9.92 9.65 9.72 3900 9.72 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260423 0 33.27 33.32 32.96 33.007 3900 33.007 down down correct
SDIV.US Global X SuperDividend ETF 20260423 0 26.01 26.03 25.62 25.74 542300 25.74 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260423 0 66.17 66.57 66.1 66.49 33600 66.49 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260423 0 29.22 29.92 28.77 29.15 7888900 29.15 down down correct
SDP.US ProShares UltraShort Utilities 20260423 0 11.01 11.01 10.56 10.58 5700 10.58 down down correct
SDS.US ProShares UltraShort S&P500 20260423 0 63.37 64.62 62.84 63.55 6810600 63.55 up up correct
SDY.US SPDR S&P Dividend ETF 20260423 0 147.97 149.42 147.82 149.36 151600 149.36 up up correct
SEF.US ProShares Short Financials 20260423 0 32.44 32.72 32.37 32.55 6900 32.55 up up correct
SEIX.US Virtus ETF Trust II 20260423 0 23.2 23.23 23.17 23.2 276200 23.2
SENT.US AdvisorShares Trust 20260423 0 0.71 0.71 0.7 0.71 818500 0.71
SFY.US Tidal ETF Trust 20260423 0 139.26 139.71 137.59 138.699 17800 138.699 down down correct
SFYF.US SoFi Social 50 ETF 20260423 0 57.78 57.78 57.14 57.14 2000 57.14 down down correct
SGDJ.US Sprott Funds Trust 20260423 0 97 98.39 93.25 95.12 179500 95.12 down down correct
SGDM.US Sprott Gold Miners ETF 20260423 0 77.54 77.62 74.86 76.398 148900 76.398 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260423 0 45.01 45.15 44.42 44.72 2702400 44.72 down down correct
SGOV.US iShares Trust 20260423 0 100.61 100.61 100.6 100.61 14592900 100.61
SH.US ProShares Short S&P500 20260423 0 34.85 35.2 34.71 34.9 20854100 34.9 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260423 0 139.09 139.538 139.09 139.538 1100 139.538 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260423 0 47.98 47.98 47.9203 47.93 149325 47.8231 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260423 0 48.519 48.519 48.519 48.519 100 48.519
SHYG.US iShares Trust 20260423 0 42.65 42.6899 42.53 42.62 883084 42.3743 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260423 0 44.74 44.79 44.65 44.7149 23374 44.4642 down down correct
SIFI.US Harbor Scientific Alpha Income 20260423 0 43.81 43.81 43.685 43.685 116 43.5126 down down correct
SIHY.US Harbor ETF Trust 20260423 0 45.43 45.43 45.371 45.371 2800 45.1574 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260423 0 9.14 9.14 8.81 8.91 13900 8.91 down up incorrect
SIL.US Global X Silver Miners ETF 20260423 0 95.5 96.14 91.71 94.19 1485800 94.19 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260423 0 30.99 31.38 29.72 30.66 3547100 30.66 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260423 0 45.59 45.724 45.59 45.724 400 45.724 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260423 0 72.26 72.74 70.94 71.83 1579100 71.83 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260423 0 54.19 54.21 53.98 54.058 5700 53.928 down down correct
SIXH.US 6 Meridian Hedged Equity 20260423 0 41.986 42.028 41.95 42.028 1200 41.9353 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260423 0 38.64 38.783 38.48 38.783 2200 38.7357 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260423 0 55.27 55.27 55.2 55.2 300 55.1547 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260423 0 169.85 170.29 169.49 169.81 4400 169.81 down down correct
SJB.US ProShares Trust 20260423 0 15.29 15.34 15.27 15.3 174900 15.3 up up correct
SJNK.US SPDR Series Trust 20260423 0 25.2 25.22 25.13 25.18 2587845 25.0368 down up incorrect
SKF.US ProShares UltraShort Financials 20260423 0 27.72 28.55 27.69 28.09 23600 28.09 up down incorrect
SLV.US iShares Silver Trust 20260423 0 68.77 69.24 67.52 68.38 21937400 68.38 down up incorrect
SLX.US VanEck Vectors Steel ETF 20260423 0 102.26 102.65 100.64 101.29 21300 101.29 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260423 0 106.55 107.01 105.11 106.4 153600 106.4 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260423 0 102.17 102.58 101.05 102.24 304100 102.24 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260423 0 9.07 9.41 9 9.11 8500 9.11 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260423 0 4.09 4.09 3.91 3.94 5700 3.94 down down correct
SMLF.US iShares MSCI USA Small 20260423 0 82.49 82.52 80.95 81.87 376600 81.87 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260423 0 20.61 20.64 20.36 20.478 5600 20.478 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260423 0 145.48 145.87 144.65 145.56 3400 145.56 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260423 0 50.49 50.55 50.49 50.54 58812 50.4199 up up correct
SMN.US ProShares Trust 20260423 0 9.97 9.99 9.93 9.93 7900 9.93 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260423 0 149.46 150.85 149.46 150.85 500 150.85 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260423 0 64.78 64.91 64.01 64.57 529500 64.57 down down correct
SOXL.US Direxion Shares ETF Trust 20260423 0 108.62 116.77 107.46 112.77 96510200 112.77 up up correct
SOXS.US Direxion Shares ETF Trust 20260423 0 16.345 16.52 15.06 15.7 191546857 15.7 down down correct
SOYB.US Teucrium Soybean 20260423 0 24.48 24.49 24.41 24.44 85100 24.44 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260423 0 25.69 25.7099 25.6014 25.65 1459899 25.5633 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260423 0 29.21 29.24 29.1 29.16 1201000 29.0368 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260423 0 39.38 39.38 39.185 39.319 2200 39.319 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260423 0 9.13 9.23 9.1 9.15 78190900 9.15 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260423 0 37.62 37.76 37.58 37.7364 8913 37.6362 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260423 0 48.46 48.64 47.68 48.22 3658600 48.22 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260423 0 50.49 50.71 49.86 50.28 2533800 50.28 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260423 0 54.12 54.32 53.26 53.8 86400 53.8 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260423 0 9.44 9.47 9.375 9.4149 27560 9.365 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260423 0 81.86 82.19 80.93 81.53 112300 81.53 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260423 0 117.66 117.79 115.81 117.13 45500 117.13 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260423 0 133.39 133.93 130.89 132.57 356000 132.57 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260423 0 49.45 49.755 49.4 49.74 660600 49.74 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260423 0 80.17 80.49 79.48 80.25 1746300 80.25 up down incorrect
SPHY.US SPDR Series Trust 20260423 0 23.57 23.59 23.49 23.55 3957900 23.4134 down up incorrect
SPIB.US SPDR Series Trust 20260423 0 33.69 33.69 33.58 33.62 7281452 33.4957 down up incorrect
SPIP.US SPDR Series Trust 20260423 0 26.17 26.2 26.14 26.19 170600 26.0406 up down incorrect
SPLB.US SPDR Series Trust 20260423 0 22.48 22.535 22.33 22.42 3055157 22.3176 down up incorrect
SPLV.US Invesco Exchange 20260423 0 73.46 74.27 73.45 74.25 2164600 74.25 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260423 0 22.46 22.48 22.38 22.41 812800 22.3398 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260423 0 63.7 63.98 62.96 63.69 2325800 63.69 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260423 0 129.08 130.435 127.96 129.23 1725200 129.23 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260423 0 15.87 16.04 15.62 15.71 333500 15.71 down down correct
SPRE.US Tidal ETF Trust 20260423 0 21.01 21.19 20.97 21.16 45800 21.093 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260423 0 30.09 30.1117 30.07 30.08 1773107 29.973 down down correct
SPSK.US Tidal ETF Trust 20260423 0 18.12 18.17 18.085 18.09 152600 18.038 down down correct
SPSM.US SPDR Series Trust 20260423 0 52.79 52.99 52.11 52.73 2227100 52.73 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260423 0 28.67 28.69 28.59 28.63 1424464 28.5395 down up incorrect
SPTL.US SPDR Series Trust 20260423 0 26.34 26.405 26.18 26.27 4932033 26.179 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260423 0 86.26 86.54 85.33 86.1 854700 86.1 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260423 0 29.16 29.16 29.1301 29.15 651708 29.0581 down up incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260423 0 47.93 47.95 47.818 47.818 48000 47.342 down up incorrect
SPUS.US Tidal ETF Trust 20260423 0 53.39 53.6 52.74 53.24 709700 53.214 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260423 0 196.12 197.29 192.38 195.09 20500 195.09 down down correct
SPVM.US Invesco Exchange 20260423 0 71.1 71.1 70.97 71.099 2146 71.099 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260423 0 62.554 62.6 62.25 62.5045 3556 62.5045 down down correct
SPXE.US ProShares S&P 500 ex 20260423 0 76.18 76.231 76.18 76.231 800 76.231 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260423 0 237.74 240.76 230.65 236.62 3101100 236.62 down down correct
SPXN.US ProShares S&P 500 ex 20260423 0 78.03 78.06 77.727 77.727 900 77.727 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260423 0 31.16 32.085 30.78 31.29 18542631 31.29 up up correct
SPXT.US ProShares S&P 500 ex 20260423 0 106.89 107.1 106.55 106.864 10900 106.864 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260423 0 43.71 45.01 43.18 43.9 15125300 43.9 up up correct
SPXV.US ProShares S&P 500 ex 20260423 0 78.06 78.34 77.9 78.075 1200 78.075 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260423 0 709.5 712.36 702.28 708.45 56174000 708.45 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260423 0 43.15 43.15 42.76 42.982 3400 42.982 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260423 0 46.19 46.415 46.07 46.39 1061500 46.39 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260423 0 111.25 111.74 109.54 110.59 3086800 110.59 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260423 0 58.99 59.23 58.72 59.16 2065300 59.16 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260423 0 58.09 58.31 57.52 58.01 355500 58.01 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260423 0 40.54 40.55 40.37 40.4 2946437 40.1778 down down correct
SRS.US ProShares Trust 20260423 0 41.38 42.03 41.14 41.15 8300 41.15 down down correct
SRTY.US ProShares Trust 20260423 0 28.44 29.92 28.1 28.81 4302200 28.81 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260423 0 35.1 35.46 34.84 35.25 115500 35.25 up up correct
SSG.US ProShares UltraShort Semiconductors 20260423 0 18.91 19.47 18.44 19.03 326500 19.03 up up correct
SSO.US ProShares Ultra S&P500 20260423 0 61.49 61.97 60.23 61.31 4884300 61.31 down down correct
SSPY.US Syntax ETF Trust 20260423 0 92.94 92.94 92.94 92.94 100 92.94
STIP.US iShares 0 20260423 0 103.78 103.8499 103.73 103.84 484518 103.2756 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260423 0 36.191 36.191 36.191 36.191 100 36.191
STPZ.US PIMCO 1 20260423 0 54.36 54.395 54.335 54.395 40271 53.9761 up up correct
SUB.US iShares Short 20260423 0 106.71 106.72 106.59 106.67 621402 106.4388 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260423 0 143.87 143.93 142.25 143.38 25400 143.38 down down correct
SVOL.US Simplify Volatility Premium ETF 20260423 0 15.95 16.04 15.89 16 255200 15.7207 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260423 0 32.81 32.88 32.55 32.72 5400 32.72 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260423 0 31.472 31.472 31.472 31.472 100 31.472
SZK.US ProShares UltraShort Consumer Goods 20260423 0 11.06 11.06 11.06 11.06 700 11.06
SZNE.US Pacer Funds Trust 20260423 0 38.24 38.24 38.2 38.2 100 38.2 down down correct
TAAG.US Trend Aggregation Growth ETF 20260423 0 0.01 0.01 0.01 0.01 0 0.01
TAGG.US TagLikeMe Corp 20260423 0 42.94 42.94 42.765 42.83 115164 42.671 down down correct
TAGS.US Teucrium Commodity Trust 20260423 0 24.25 24.45 24.25 24.45 15700 24.45 up up correct
TAN.US Invesco Exchange 20260423 0 57.25 58.81 57.2158 58.6 2138794 58.6 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260423 0 50.62 50.64 50.49 50.59 23000 50.59 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260423 0 24.2 24.37 24.15 24.27 110200 24.27 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260423 0 34.88 35.34 34.72 35.08 552700 35.08 up up correct
TBUX.US T. Rowe Price Exchange 20260423 0 49.91 49.92 49.89 49.9 93400 49.7226 down down correct
TBX.US ProShares Trust 20260423 0 28.04 28.1 28.04 28.1 2300 28.1 up up correct
TCHP.US T. Rowe Price Exchange 20260423 0 49.84 49.94 48.97 49.475 128900 49.475 down down correct
TDSA.US Exchange Listed Funds Trust 20260423 0 0.428 0.428 0.4165 0.417 2798540 0.417 down down correct
TDSB.US Exchange Listed Funds Trust 20260423 0 24.74 24.8 24.691 24.775 5700 24.775 up up correct
TDSC.US Exchange Listed Funds Trust 20260423 0 26.85 26.9 26.68 26.85 9900 26.85
TDTF.US FlexShares iBoxx 5 20260423 0 24.3 24.3144 24.255 24.31 134999 24.168 up up correct
TDTT.US FlexShares Trust 20260423 0 24.35 24.38 24.345 24.38 128414 24.2423 up up correct
TDVG.US T. Rowe Price Exchange 20260423 0 46.93 47.23 46.74 47.08 32900 47.08 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260423 0 61.9 62.251 61.23 61.71 13900 61.71 down down correct
TECL.US Direxion Shares ETF Trust 20260423 0 139.68 142.45 132.1 137.16 1922500 137.16 down down correct
TECS.US Direxion Shares ETF Trust 20260423 0 12.42 13.07 12.2 12.64 3986100 12.64 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260423 0 47.22 47.55 47.2 47.54 7800 47.54 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260423 0 45.74 45.74 45.645 45.7 388241 45.565 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260423 0 50.59 50.59 50.58 50.59 1704400 50.4361
TGRW.US T. Rowe Price Growth Stock ETF 20260423 0 45.67 45.78 45.36 45.376 4000 45.376 down down correct
THD.US iShares MSCI Thailand ETF 20260423 0 69 69.12 67.9 68.51 59300 68.51 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260423 0 70.87 70.87 68.755 69.718 16700 69.718 down down correct
TINT.US ProShares Trust 20260423 0 39.524 39.524 39.524 39.524 100 39.524
TINY.US ProShares Trust 20260423 0 76.389 76.389 74.26 75.197 2600 75.197 down down correct
TIP.US iShares TIPS Bond ETF 20260423 0 111.53 111.6 111.32 111.57 1074100 111.0091 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260423 0 19.28 19.2972 19.2601 19.295 223543 19.1894 up up correct
TIPZ.US PIMCO ETF Trust 20260423 0 53.52 53.57 53.44 53.56 37177 53.0498 up up correct
TLH.US iShares Trust 20260423 0 100.98 101.1792 100.36 100.7 1020561 100.3375 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260423 0 98.11 98.34 96.7 97.6 4400 97.6 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260423 0 73.73 73.85 73.05 73.05 2900 73.05 down down correct
TMF.US Direxion Shares ETF Trust 20260423 0 36.38 36.65 35.66 36.07 3502200 36.07 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260423 0 37.01 37.76 36.75 37.34 849400 37.34 up up correct
TNA.US Direxion Shares ETF Trust 20260423 0 60.69 61.42 57.55 59.89 10862000 59.89 down down correct
TOK.US iShares MSCI Kokusai ETF 20260423 0 144.06 144.49 143.92 143.92 400 143.92 down down correct
TOLZ.US ProShares Trust 20260423 0 60.07 60.22 59.88 60.22 24700 60.22 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260423 0 39.93 39.94 39.815 39.87 387122 39.7027 down down correct
TOTR.US T. Rowe Price Exchange 20260423 0 40.54 40.54 40.475 40.477 4500 40.3087 down down correct
TPAY.US Managed Portfolio Series 20260423 0 51.66 51.66 51.66 51.66 100 51.66
TPHD.US Timothy Plan High Dividend Stock ETF 20260423 0 41.9 42.15 41.9 42.13 14700 42.13 up up correct
TPIF.US Timothy Plan International ETF 20260423 0 37.36 37.5 36.875 37.21 29800 37.21 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260423 0 35.93 37.4 35.74 36.74 34400 36.74 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260423 0 45.41 45.635 45.28 45.57 10500 45.57 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260423 0 41.09 41.4 41.04 41.366 89400 41.366 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260423 0 34.92 34.92 34.822 34.834 1500 34.834 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260423 0 44.86 45.055 44.47 44.81 121700 44.81 down down correct
TTT.US ProShares Trust 20260423 0 66.4 67 66.21 66.98 1000 66.98 up up correct
TWM.US ProShares UltraShort Russell2000 20260423 0 24.88 25.72 24.67 25.07 1710600 25.07 up up correct
TYD.US Direxion Daily 7 20260423 0 24.74 24.74 24.48 24.56 7600 24.56 down down correct
TYO.US Direxion Daily 7 20260423 0 13.55 13.68 13.49 13.62 12600 13.62 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260423 0 5.03 5.29 4.97 5.09 226052700 5.09 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260423 0 25.56 25.62 24.5 25.08 13500 25.08 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260423 0 41.17 41.17 39.81 39.81 9300 39.81 down down correct
UBT.US ProShares Trust 20260423 0 16.47 16.53 16.26 16.4 16900 16.4 down down correct
UCC.US ProShares Trust 20260423 0 49.98 49.98 48.44 49.21 13100 49.21 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260423 0 33.83 35.115 33.83 35.115 300 35.115 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260423 0 42.59 44.92 42.41 43.9 6202400 43.9 up up correct
UCON.US First Trust Exchange 20260423 0 24.96 24.985 24.885 24.92 766700 24.92 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260423 0 18.24 18.28 18.21 18.23 81100 18.23 down down correct
UDOW.US ProShares Trust 20260423 0 59.81 60.76 58.34 59.95 3491000 59.95 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260423 0 60.6 60.6 59.87 60.217 1000 60.217 down down correct
UGA.US United States Gasoline Fund LP 20260423 0 107.84 111.25 107.31 110.99 52000 110.99 up up correct
UGE.US ProShares Ultra Consumer Goods 20260423 0 18.74 19.05 18.74 18.95 216400 18.95 up up correct
UGL.US ProShares Trust II 20260423 0 62.15 62.53 60.49 61.33 2189700 61.33 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260423 0 47.13 47.16 46.983 47.055 108700 47.055 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260423 0 70.61 70.61 70.141 70.141 900 70.141 down up incorrect
UJB.US ProShares Ultra High Yield 20260423 0 78.62 78.62 78.62 78.62 100 78.62
ULE.US ProShares Trust II 20260423 0 13 13.04 12.96 12.97 3800 12.97 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260423 0 40.5 40.5 40.46 40.465 41185 40.3319 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260423 0 100.555 100.562 100.33 100.562 700 100.562 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260423 0 32.15 32.57 31.21 32.23 11700 32.23 up up correct
UMI.US USCF Midstream Energy Income Fund 20260423 0 56.54 56.74 56.35 56.74 26500 56.74 up up correct
UNG.US United States Natural Gas Fund LP 20260423 0 10.72 10.73 10.41 10.52 9074100 10.52 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260423 0 6.54 6.54 6.46 6.51 43400 6.51 down down correct
UPRO.US ProShares UltraPro S&P500 20260423 0 124.72 126.26 120.94 124.16 4548100 124.16 down down correct
UPV.US ProShares Ultra FTSE Europe 20260423 0 94.34 94.42 93.59 93.85 1100 93.85 down down correct
UPW.US ProShares Ultra Utilities 20260423 0 24.26 24.94 24.26 24.94 22200 24.94 up up correct
URA.US Global X Funds 20260423 0 58.17 58.97 55.28 56.47 5694700 56.47 down down correct
URE.US ProShares Ultra Real Estate 20260423 0 68.59 68.82 67.78 68.82 1100 68.82 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260423 0 71.59 72.335 67.79 69.13 627800 69.13 down down correct
URTH.US iShares MSCI World ETF 20260423 0 194.5 195.17 192.15 193.82 1536800 193.82 down down correct
URTY.US ProShares Trust 20260423 0 70.81 71.65 67.17 69.85 1680800 69.85 down down correct
USAI.US Pacer American Energy Independence ETF 20260423 0 44.67 44.915 44.63 44.915 7000 44.915 up up correct
USCI.US United States Commodity Index Funds Trust 20260423 0 97.29 98.37 97.15 98.28 15600 98.28 up up correct
USD.US ProShares Ultra Semiconductors 20260423 0 74.615 76.35 72.24 74.02 1025477 74.02 down down correct
USDU.US WisdomTree Trust 20260423 0 26 26.08 25.98 26.02 443500 26.02 up up correct
USFR.US WisdomTree Trust 20260423 0 50.45 50.46 50.44 50.44 4281264 50.2834 down down correct
USL.US United States 12 Month Oil Fund LP 20260423 0 50.48 51.88 50.48 51.37 59500 51.37 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260423 0 41.547 41.547 41.547 41.547 100 41.547
USO.US United States Oil Fund LP 20260423 0 131.26 137.46 129.87 134.72 19181600 134.72 up up correct
USRT.US iShares Core U.S. REIT ETF 20260423 0 63.16 63.83 63.16 63.81 688200 63.81 up up correct
USSG.US DBX ETF Trust 20260423 0 65.18 65.3 64.45 65.012 21300 65.012 down down correct
UST.US ProShares Ultra 7 20260423 0 43.23 43.3 43.1 43.1 1000 43.1 down down correct
USTB.US VictoryShares USAA Core Short 20260423 0 50.63 50.66 50.585 50.62 106000 50.62 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260423 0 102.17 102.75 101.425 102.397 49400 102.397 up up correct
UTES.US ETFis Series Trust I 20260423 0 80.83 82.09 80.83 82.09 101800 82.09 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260423 0 46.49 49.03 46.49 49.01 111000 49.01 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260423 0 27.53 27.58 27.47 27.53 830200 27.53
UWM.US ProShares Ultra Russell2000 20260423 0 57.85 58.33 55.88 57.39 414600 57.39 down down correct
UXI.US ProShares Ultra Industrials 20260423 0 56.21 57.14 55.67 56.87 7600 56.87 up up correct
UYG.US ProShares Ultra Financials 20260423 0 81.59 81.59 79.45 80.29 10100 80.29 down down correct
UYM.US ProShares Ultra Basic Materials 20260423 0 31.13 31.33 30.91 31.33 11800 31.33 up up correct
VALQ.US American Century ETF Trust 20260423 0 66.17 66.34 66 66.335 8100 66.335 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260423 0 233.61 234.6 231.89 234.18 37700 234.18 up up correct
VB.US Vanguard Small 20260423 0 283.98 285.08 279.67 283.25 630300 283.25 down down correct
VBK.US Vanguard Small 20260423 0 335.4 336.68 328.21 333.51 306700 333.51 down down correct
VBND.US ETF Series Solutions 20260423 0 43.73 43.83 43.66 43.748 7500 43.748 up up correct
VBR.US Vanguard Small 20260423 0 231.53 232.33 229.05 231.46 219000 231.46 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260423 0 13.07 13.75 13.07 13.39 16552 13.39 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260423 0 28.62 30.473 28.62 30.473 400 30.473 up down incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260423 0 392.99 393.88 387.51 390.81 52300 390.81 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260423 0 227.14 229.92 227.14 229.51 105500 229.51 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260423 0 161.45 162.5 160.79 162.04 559700 162.04 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260423 0 68.1 68.36 66.96 67.69 18912900 67.69 down down correct
VEGA.US AdvisorShares Trust 20260423 0 50.93 50.98 50.62 50.75 5500 50.75 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260423 0 45.16 45.56 45.12 45.53 128900 45.53 up up correct
VEGN.US US Vegan Climate ETF 20260423 0 65.28 65.28 64.61 64.821 3100 64.821 down down correct
VEU.US Vanguard FTSE All 20260423 0 79.91 80.24 78.72 79.58 3108400 79.58 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260423 0 128.17 128.35 126.28 127.44 506600 127.44 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260423 0 86.98 87.3 85.53 86.47 4028500 86.47 down up incorrect
VGT.US Vanguard World Fund 20260423 0 102.21 102.76 100.25 101.57 4806600 101.57 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260423 0 273.7 274.58 270.9 273.01 259200 273.01 down up incorrect
VIDI.US ETF Series Solutions 20260423 0 38.18 38.19 37.67 37.91 11200 37.91 down up incorrect
VIG.US Vanguard Specialized Funds 20260423 0 227.18 228.27 225.99 227.79 1021700 227.79 up up correct
VIOG.US Vanguard S&P Small 20260423 0 136.88 137.66 135.57 136.84 22000 136.84 down down correct
VIOO.US Vanguard Admiral Funds 20260423 0 125.43 125.91 123.91 125.34 101800 125.34 down down correct
VIOV.US Vanguard S&P Small 20260423 0 109.91 110.25 108.92 109.83 77800 109.83 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260423 0 335.23 340.5 335 338.9 56800 338.9 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260423 0 228.74 229.88 228.51 229.26 7500 229.26 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260423 0 49.07 49.08 49.0401 49.07 699765 48.8824
VNQ.US Vanguard Specialized Funds 20260423 0 94.86 95.56 94.51 95.49 3437500 95.49 up up correct
VNSE.US Natixis ETF Trust II 20260423 0 39.9 39.9 39.9 39.9 100 39.9
VO.US Vanguard Mid 20260423 0 76.66 77.04 75.97 76.8 1848800 76.8 up up correct
VOE.US Vanguard Mid 20260423 0 192.82 193.71 191.77 193.37 226000 193.37 up up correct
VOO.US Vanguard S&P 500 ETF 20260423 0 652.23 654.9 645.66 651.26 6519500 651.26 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260423 0 77.25 77.59 76.05 76.81 2045600 76.81 down down correct
VOOV.US Vanguard Admiral Funds 20260423 0 212.57 213.45 211.66 213.2 84600 213.2 up up correct
VOT.US Vanguard Mid 20260423 0 282.47 284.15 278.62 282.59 194800 282.59 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260423 0 196.51 196.84 193.85 195.32 157800 195.32 down down correct
VPC.US ETFis Series Trust I 20260423 0 15.96 15.96 15.64 15.65 23100 15.65 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260423 0 105.09 105.48 103.11 104.28 700900 104.28 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260423 0 195.97 199.85 195.97 199.69 257800 199.69 up up correct
VRAI.US Virtus Real Asset Income ETF 20260423 0 27.57 27.66 27.4 27.558 4100 27.558 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260423 0 24.34 24.37 24.29 24.33 2589700 24.33 down down correct
VSLU.US ETF Opportunities Trust 20260423 0 45.27 45.27 44.695 44.99 23800 44.99 down down correct
VSS.US Vanguard FTSE All 20260423 0 156.88 157.42 154.4 155.82 131800 155.82 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260423 0 149.71 150.15 147.7 149.15 3382900 149.15 down down correct
VTEB.US Vanguard Tax 20260423 0 50.47 50.48 50.35 50.45 5794927 50.3073 down down correct
VTI.US Vanguard Index Funds 20260423 0 350.52 351.69 346.55 349.8 3366712 349.8 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260423 0 202.99 204.36 202.57 204.1 2671200 204.1 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260423 0 82.59 82.86 81.23 82.04 7560085 82.04 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260423 0 68.21 68.21 67.58 67.8 14000 67.8 down down correct
VV.US Vanguard Large 20260423 0 326.23 327.69 323 325.74 418700 325.74 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260423 0 58.22 58.4 57.42 57.92 6906600 57.92 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260423 0 226.27 226.8 222.34 225.35 327000 225.35 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260423 0 155.05 156.18 154.74 155.83 1044500 155.83 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260423 0 46.035 46.06 44.02 45.16 84300 45.16 down down correct
WBIF.US Absolute Shares Trust 20260423 0 32.734 32.734 32.734 32.734 100 32.734
WBIG.US WBI BullBear Yield 3000 ETF 20260423 0 24.18 24.22 24.18 24.18 1465 24.1752
WBIL.US WBI BullBear Quality 3000 ETF 20260423 0 35.91 35.91 35.776 35.776 200 35.776 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260423 0 34.2 34.22 34.043 34.201 2800 34.201 up up correct
WDIV.US SPDR Index Shares Funds 20260423 0 79.91 79.97 79.48 79.63 4900 79.63 down down correct
WEAT.US Teucrium Wheat 20260423 0 22.96 23.42 22.89 23.41 607800 23.41 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260423 0 23.54 23.54 21.78 22.74 696900 22.74 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260423 0 20.45 21.82 20.45 21.06 164900 21.06 up up correct
WIP.US SPDR FTSE International Government Inflation 20260423 0 40.46 40.8799 40.39 40.64 31279 40.3313 up up correct
WLTH.US WLTH 20260423 0 11.12 11.12 10.435 10.51 812100 10.51 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260423 0 41.68 41.77 41.64 41.77 3300 41.77 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260423 0 40.32 40.61 40.32 40.54 44000 40.54 up up correct
WWJD.US Inspire International ESG ETF 20260423 0 39.5 40.3 38.83 39.12 50400 39.12 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260423 0 263.41 264.96 256.01 261.58 271300 261.58 down down correct
XBI.US SPDR S&P Biotech ETF 20260423 0 136.82 138.12 133.59 134.49 7785000 134.49 down down correct
XCEM.US Columbia EM Core ex 20260423 0 46.18 46.4 45.345 45.85 173900 45.85 down down correct
XCLR.US Global X S&P 500® Collar 95 20260423 0 26.85 26.859 26.85 26.859 300 26.859 up up correct
XDIV.US Metaurus Equity Component Trust 20260423 0 28.904 29.05 28.64 28.97 40000 28.97 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260423 0 120.86 124.12 120.86 123.24 125900 123.24 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260423 0 108.82 110.05 107.76 109.44 1945700 109.44 up up correct
XHE.US SPDR Series Trust 20260423 0 83.27 83.27 81.91 82.26 17100 82.26 down down correct
XHS.US SPDR Series Trust 20260423 0 108.56 108.64 107.23 107.79 700 107.79 down down correct
XITK.US SPDR Series Trust 20260423 0 170.79 170.79 165.939 165.939 900 165.939 down down correct
XLB.US Materials Select Sector SPDR Fund 20260423 0 51.71 51.9 51.28 51.81 13728200 51.81 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260423 0 117.97 118.19 116.52 117.39 3503600 117.39 down down correct
XLE.US The Select Sector SPDR Trust 20260423 0 56.89 57.19 56.465 56.98 34707172 56.98 up up correct
XLF.US Financial Select Sector SPDR Fund 20260423 0 52.08 52.17 51.3 51.8 44647900 51.8 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260423 0 60.19 60.4 59.48 59.94 2558200 59.94 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260423 0 171.83 174.79 171.6 174.07 14418800 174.07 up up correct
XLK.US Technology Select Sector SPDR Fund 20260423 0 156.77 157.8 153.95 155.84 12151400 155.84 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260423 0 82.36 83.66 82.36 83.48 12354400 83.48 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260423 0 43.65 44.01 43.5 43.96 4159300 43.96 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260423 0 62.21 62.42 61.72 62.17 35700 62.17 down down correct
XLU.US The Select Sector SPDR Trust 20260423 0 45.37 46.14 45.2 46.09 23864300 46.09 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260423 0 146.2 146.77 145.16 146.24 7612000 146.24 up down incorrect
XLY.US The Select Sector SPDR Trust 20260423 0 118.22 118.85 116.665 117.74 7530908 117.74 down up incorrect
XME.US SPDR Series Trust 20260423 0 120.49 121.52 115.83 117.64 2498500 117.64 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260423 0 107.6 107.84 106.13 107.45 138400 107.45 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260423 0 65.26 65.91 65.26 65.79 21900 65.79 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260423 0 157.89 160.27 156.99 159.17 285800 159.17 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260423 0 68.61 69.06 68.51 69 15000 69 up up correct
XNTK.US SPDR NYSE Technology ETF 20260423 0 302.35 304.39 297.32 301.15 51700 301.15 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260423 0 169.22 170.22 167.4 169.56 5599700 169.56 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260423 0 57.21 57.315 57.16 57.16 884 57.16 down down correct
XPH.US SPDR Series Trust 20260423 0 57.96 58.11 56.89 57.2 29700 57.2 down up incorrect
XPND.US First Trust Exchange 20260423 0 37.26 37.26 36.71 36.981 800 36.981 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20260423 0 23.46 23.46 22.8 22.93 23600 22.93 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260423 0 17.11 17.15 17.075 17.097 6300 17.097 down up incorrect
XRT.US SPDR S&P Retail ETF 20260423 0 87.12 87.23 85.08 85.9 6187700 85.9 down up incorrect
XSD.US SPDR Series Trust 20260423 0 443.69 455.57 442.01 450.99 163700 450.99 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260423 0 49.43 49.92 49.43 49.92 3900 49.92 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260423 0 85.4 86.1 84.43 85.5 227900 85.5 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260423 0 44.38 44.61 43.641 44.18 103300 44.18 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260423 0 65.1 65.7 64.96 65.52 36000 65.52 up up correct
XSW.US SPDR S&P Software & Services ETF 20260423 0 153.46 153.46 145.1 147.53 181200 147.53 down down correct
XTL.US SPDR Series Trust 20260423 0 218.59 221.28 214.74 218.17 128500 218.17 down down correct
XTN.US SPDR S&P Transportation ETF 20260423 0 109.57 109.79 104.75 105.55 106300 105.55 down down correct
XYLD.US Global X Funds 20260423 0 39.95 40 39.67 39.92 1545200 39.92 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260423 0 27.85 27.879 27.63 27.758 10700 27.758 down down correct
YANG.US Direxion Shares ETF Trust 20260423 0 27.15 28.27 27.06 27.71 1059100 27.71 up up correct
YCL.US ProShares Ultra Yen 20260423 0 18.14 18.16 18.1 18.11 10900 18.11 down down correct
YCS.US ProShares UltraShort Yen 20260423 0 53.82 54 53.53 54 19800 54 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260423 0 34.87 35 33.43 34.12 2019800 34.12 down down correct
YLD.US Principal Exchange 20260423 0 19.07 19.07 18.99 19.01 80329 18.8966 down down correct
YOLO.US AdvisorShares Trust 20260423 0 3.9 3.9 2.97 3.09 286000 3.09 down down correct
YXI.US ProShares Short FTSE China 50 20260423 0 21.22 21.5 21.22 21.39 1300 21.39 up up correct
YYY.US Amplify ETF Trust 20260423 0 11.56 11.56 11.46 11.5 260542 11.3803 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260423 0 22.56 22.62 22.38 22.493 7200 22.493 down down correct
ZIG.US ETF Series Solutions 20260423 0 39.88 39.925 39.88 39.925 400 39.925 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260423 0 63.55 63.84 62.91 63.32 152000 63.32 down down correct
ZSL.US ProShares Trust II 20260423 0 21.43 22.21 21.16 21.66 5911700 21.66 up up correct

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