CollectAI

close-nyse_etfs

2026/04/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260424 0 24.975 24.975 24.935 24.935 2200 24.8338 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260424 0 46.31 46.74 46.26 46.52 955200 46.52 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20260424 0 37.66 37.77 37.65 37.69 13400 37.69 up down incorrect
ACES.US ALPS Clean Energy ETF 20260424 0 35.89 35.9 35.34 35.61 108000 35.61 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260424 0 44.66 44.67 44.61 44.624 700 44.624 down up incorrect
ACVF.US ETF Opportunities Trust 20260424 0 51.44 51.64 51.44 51.625 1500 51.625 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260424 0 18.39 18.76 18.39 18.725 2400 18.725 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260424 0 27.59 27.78 27.4 27.54 76500 27.54 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260424 0 41.88 42.03 41.735 41.96 38400 41.96 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260424 0 38.79 38.79 38.485 38.56 42500 38.56 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260424 0 36.355 36.678 36.355 36.657 55100 36.657 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260424 0 99.4 99.6396 99.32 99.59 4791849 99.2584 up down incorrect
AGGY.US WisdomTree Trust 20260424 0 43.78 43.89 43.752 43.875 50912 43.715 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260424 0 32.319 32.95 31.855 32.39 97000 32.39 up down incorrect
AGQ.US ProShares Trust II 20260424 0 117.71 121.67 117.01 119.54 2590000 119.54 up down incorrect
AGZ.US iShares Agency Bond ETF 20260424 0 109.74 110.0199 109.74 109.98 9709 109.666 up down incorrect
AHYB.US American Century ETF Trust 20260424 0 46.37 46.47 46.37 46.47 2500 46.47 up up correct
AIEQ.US AI Powered Equity ETF 20260424 0 47.23 47.5 47.23 47.477 1200 47.477 up up correct
ALTL.US Pacer Funds Trust 20260424 0 44.54 44.54 44.3301 44.3628 1412 44.3628 down down correct
AMAX.US Starboard Investment Trust 20260424 0 8 8.07 8 8.035 49400 7.9567 up up correct
AMLP.US ALPS ETF Trust 20260424 0 52 52.11 51.56 51.9 1435900 51.9 down down correct
AMOM.US QRAFT AI 20260424 0 55 55.275 55 55.189 2000 55.189 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260424 0 21.537 21.537 21.537 21.537 100 21.537
AMZA.US InfraCap MLP ETF 20260424 0 45.67 45.67 45.09 45.56 36800 45.56 down down correct
ANEW.US ProShares Trust 20260424 0 48.352 48.352 48.352 48.352 100 48.352
AOA.US iShares Trust 20260424 0 93.99 94.34 93.76 94.29 76300 94.29 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260424 0 40.96 41.02 40.86 41.01 174600 41.01 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260424 0 48.66 48.92 48.66 48.9 97200 48.9 up up correct
AOR.US iShares Trust 20260424 0 67.33 67.58 67.25 67.56 326700 67.56 up up correct
ARB.US AltShares Trust 20260424 0 29.22 29.55 29.22 29.51 20400 29.51 up up correct
ARGT.US Global X Funds 20260424 0 91.6 91.93 90.47 91.68 147700 91.68 up up correct
ARKF.US ARK ETF Trust 20260424 0 42.53 42.93 42.08 42.85 195500 42.85 up up correct
ARKK.US ARK ETF Trust 20260424 0 77.5 77.56 76.16 76.5 7712800 76.5 down down correct
ARKW.US ARK Next Generation Internet ETF 20260424 0 139.04 139.77 137.36 139.77 101700 139.77 up up correct
ASEA.US Global X Funds 20260424 0 19.58 19.61 19.4 19.47 27600 19.47 down down correct
ASHR.US DBX ETF Trust 20260424 0 34.8 34.91 34.75 34.89 3429300 34.89 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260424 0 43.55 43.83 43.27 43.49 53700 43.49 down down correct
ATFV.US Alger 35 ETF 20260424 0 36.34 36.95 36.17 36.682 16000 36.682 up up correct
AUSF.US Global X Funds 20260424 0 49.45 49.45 48.76 48.82 64300 48.82 down down correct
AVDE.US American Century ETF Trust 20260424 0 88.69 89 88.39 88.86 981300 88.86 up up correct
AVDV.US American Century ETF Trust 20260424 0 104.64 104.92 104.16 104.81 593900 104.81 up up correct
AVEM.US American Century ETF Trust 20260424 0 89.16 89.95 88.99 89.79 1318500 89.79 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260424 0 64.83 65.15 64.55 64.99 67400 64.99 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260424 0 41.66 41.77 41.64 41.75 156000 41.75 up up correct
AVIV.US Avantis International Large Cap 20260424 0 77.15 77.4 76.834 77.31 61400 77.31 up up correct
AVLV.US American Century ETF Trust 20260424 0 86.19 86.23 85.776 85.89 717100 85.89 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260424 0 46.46 46.5 46.44 46.465 6300 46.465 up down incorrect
AVRE.US AVRE 20260424 0 47.31 47.47 47.187 47.22 21800 47.22 down up incorrect
AVSF.US American Century ETF Trust 20260424 0 46.8 46.86 46.8 46.853 13500 46.853 up down incorrect
AVUS.US American Century ETF Trust 20260424 0 120.85 121.38 120.555 121.17 213400 121.17 up down incorrect
AVUV.US American Century ETF Trust 20260424 0 118.97 119.26 118.21 118.96 1045900 118.96 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260424 0 17.41 17.41 17.15 17.245 1800 17.245 down up incorrect
BAB.US Invesco Exchange 20260424 0 26.93 27 26.88 26.97 146900 26.97 up up correct
BAR.US GraniteShares Gold Trust 20260424 0 46.24 46.67 46.19 46.46 108300 46.46 up up correct
BATT.US Amplify ETF Trust 20260424 0 16.63 16.73 16.5 16.53 65300 16.53 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260424 0 46.72 46.72 45.14 45.95 21700 45.95 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260424 0 118.62 118.62 117.629 118.09 5500 118.09 down up incorrect
BBP.US ETFis Series Trust I 20260424 0 85.39 85.39 84.106 84.106 8000 84.106 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260424 0 84.73 84.73 83.08 83.111 1500 83.111 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260424 0 36.64 36.73 36.536 36.725 40000 36.725 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260424 0 24.48 24.54 24.35 24.48 1624000 24.48
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260424 0 20.75 20.785 20.589 20.589 400 20.589 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260424 0 14.93 15.184 14.93 15.184 900 15.184 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260424 0 10.92 11.1 10.5 10.9 54900 10.9 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260424 0 33.8016 33.8016 33.8016 33.8016 117 33.8016
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260424 0 35.49 36.22 34.64 34.71 176400 34.71 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260424 0 18.98 19.38 18.88 19.344 18700 19.344 up up correct
BFOR.US Barron's 400 ETF 20260424 0 88.93 88.93 88.42 88.82 3100 88.82 down down correct
BIBL.US Northern Lights Fund Trust IV 20260424 0 53.1 53.39 52.99 53.19 47600 53.19 up up correct
BIGY.US ETF Series Solutions 20260424 0 51.51 51.762 51.505 51.762 11300 51.762 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260424 0 91.62 91.62 91.61 91.61 7270200 91.3402 down down correct
BILS.US SPDR Series Trust 20260424 0 99.39 99.4 99.39 99.4 165400 99.1091 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260424 0 10.72 10.75 10.6 10.65 84124900 10.6342 down down correct
BITQ.US Exchange Traded Concepts Trust 20260424 0 25.07 25.08 24.41 24.53 64500 24.53 down down correct
BIV.US Vanguard Intermediate 20260424 0 77.25 77.4599 77.18 77.42 1464833 77.1451 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260424 0 12.71 12.87 12.7 12.7 2052100 12.7 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260424 0 42.17 42.27 42.14 42.26 266300 42.1133 up up correct
BKEM.US BNY Mellon ETF Trust 20260424 0 88.46 88.98 88.32 88.92 1700 88.92 up up correct
BKF.US iShares MSCI BRIC ETF 20260424 0 42.4 42.4 42.15 42.36 4800 42.36 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260424 0 47.8 47.83 47.7 47.82 11000 47.5441 up up correct
BKIE.US BNY Mellon International Equity ETF 20260424 0 97.04 97.4 96.715 97.4 24000 97.4 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260424 0 136.15 136.74 135.73 136.63 79200 136.63 up up correct
BKLN.US Invesco Exchange 20260424 0 20.52 20.55 20.51 20.52 8091600 20.52
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260424 0 117.15 117.365 117.15 117.224 5000 117.224 up up correct
BKSE.US BNY Mellon ETF Trust 20260424 0 121.82 124.05 121.82 123.815 1800 123.815 up up correct
BKUI.US BNY Mellon ETF Trust 20260424 0 49.79 49.82 49.785 49.805 10400 49.6391 up up correct
BLES.US Northern Lights Fund Trust IV 20260424 0 47.03 47.25 47.03 47.161 4800 47.161 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260424 0 60.59 60.82 59.89 60.08 153000 60.08 down down correct
BLV.US Vanguard Long 20260424 0 68.94 69.195 68.83 69.14 1462695 68.8628 up up correct
BMED.US BlackRock Future Health ETF 20260424 0 28.19 28.26 28.19 28.201 1200 28.201 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260424 0 22.2 22.27 22.2 22.261 3900 22.261 up up correct
BNDD.US BNDD 20260424 0 97.39 97.715 97.39 97.715 500 97.4205 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260424 0 43.6 44.3 43.6 44.224 500 44.224 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260424 0 32.49 32.58 31.71 31.954 8400 31.954 down down correct
BNO.US United States Brent Oil Fund LP 20260424 0 52.13 52.74 51.46 52.59 3879400 52.59 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260424 0 39.95 40.49 39.95 40.37 8900 40.37 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260424 0 12.58 12.59 12.27 12.55 8855500 12.55 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260424 0 92.62 92.83 92.52 92.81 350469 92.428 up down incorrect
BOUT.US Innovator ETFs Trust 20260424 0 43.79 43.79 43.7 43.79 400 43.79
BRF.US VanEck Vectors ETF Trust 20260424 0 19.25 19.28 19.09 19.11 20400 19.11 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260424 0 119.07 119.9 117.74 119.79 37000 119.79 up down incorrect
BSV.US Vanguard Short 20260424 0 78.37 78.49 78.355 78.48 1971788 78.2201 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260424 0 12.38 12.5 12.31 12.35 1679200 12.35 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260424 0 56.96 57.453 56.94 57.453 9300 57.453 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260424 0 31.74 32.29 31.08 32.21 2120500 32.21 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260424 0 34.64 34.64 34.004 34.21 146600 34.21 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260424 0 22.18 22.265 22.11 22.25 552483 22.2063 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260424 0 27.28 27.41 27.2 27.27 73821 27.2254 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260424 0 22.7 22.73 22.687 22.71 60600 22.71 up up correct
BZQ.US ProShares Trust 20260424 0 9.1 9.22 9.05 9.07 38300 9.07 down down correct
CANE.US Teucrium Sugar 20260424 0 9.44 9.49 9.38 9.46 669400 9.46 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260424 0 32.52 32.52 32.19 32.25 28100 32.25 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260424 0 23.5 23.6199 23.5 23.5508 2217 23.5244 up up correct
CBSE.US Listed Funds Trust 20260424 0 46.84 47.07 46.49 46.666 1000 46.666 down down correct
CCOR.US Core Alternative ETF 20260424 0 25.87 25.87 25.72 25.866 1600 25.866 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260424 0 48.28 48.77 48.15 48.57 325900 48.57 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260424 0 18.719 18.719 18.719 18.719 200 18.719
CEW.US WisdomTree Emerging Currency Strategy Fund 20260424 0 18.52 19.45 17.8 19.42 5400 19.42 up up correct
CGW.US Invesco Exchange 20260424 0 65.86 65.98 65.57 65.79 29200 65.79 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260424 0 23.01 23.07 22.9 23.05 130000 23.05 up up correct
CHGX.US ETF Series Solutions 20260424 0 29.88 29.88 29.67 29.7307 13788 29.7307 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260424 0 19.82 19.93 19.72 19.93 83800 19.93 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260424 0 2.13 2.13 2.08 2.12 64600 2.12 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260424 0 25.47 25.521 25.45 25.521 5900 25.521 up up correct
CMBS.US iShares Trust 20260424 0 48.78 49.04 48.78 48.89 46217 48.7386 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260424 0 60.14 60.379 59.93 60.32 49500 60.32 up up correct
CMF.US iShares Trust 20260424 0 57.49 57.4971 57.435 57.48 349916 57.3389 down down correct
CNBS.US Amplify ETF Trust 20260424 0 25.55 27.871 25.55 27.55 28500 27.55 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260424 0 101.88 102.94 101.32 102.44 3800 102.44 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260424 0 52.07 52.28 51.8 52.28 23400 52.28 up up correct
COM.US Direxion Shares ETF Trust 20260424 0 33.67 33.8 33.67 33.8 60800 33.8 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260424 0 26.43 26.51 26.33 26.476 18500 26.476 up up correct
COPX.US Global X Copper Miners ETF 20260424 0 82.61 83.12 81.86 82.37 2513100 82.37 down down correct
CORN.US Teucrium Commodity Trust 20260424 0 18.33 18.33 18.21 18.27 360600 18.27 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260424 0 97.31 97.53 97.2 97.43 49762 97.0279 up up correct
CPER.US United States Copper Index Fund LP 20260424 0 36.92 37.05 36.86 36.94 751300 36.94 up up correct
CQQQ.US Invesco China Technology ETF 20260424 0 49.66 50.11 49.48 50.06 947500 50.06 up up correct
CRAK.US VanEck Vectors ETF Trust 20260424 0 47.47 47.71 47.18 47.66 260200 47.66 up up correct
CRBN.US iShares Trust 20260424 0 242.43 243.48 241.53 243.48 3600 243.48 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260424 0 15.04 15.23 14.62 14.73 118300 14.73 down down correct
CSD.US Invesco S&P Spin 20260424 0 127.98 128.21 126.51 127.51 39500 127.51 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260424 0 39.9 39.98 39.671 39.671 1500 39.671 down down correct
CURE.US Direxion Shares ETF Trust 20260424 0 88.29 88.51 85.4 86.38 72100 86.38 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260424 0 28.1 28.1 27.72 27.82 5900 27.82 down up incorrect
CVY.US Invesco Zacks Multi 20260424 0 27.98 28.34 27.98 28.27 2300 28.27 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260424 0 101.25 101.38 100.49 100.78 520397 100.6557 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260424 0 26.7 27.26 26.43 27.22 336600 27.22 up down incorrect
CWI.US SPDR MSCI ACWI ex 20260424 0 38.8 39.06 38.76 39.02 325400 39.02 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20260424 0 68.09 68.09 67.595 67.86 18300 67.86 down up incorrect
CZA.US Invesco Zacks Mid 20260424 0 115.84 116.12 115.84 116.09 1200 116.09 up up correct
DAT.US ProShares Big Data Refiners ETF 20260424 0 35.875 35.95 35.875 35.95 400 35.95 up up correct
DBA.US Invesco DB Multi 20260424 0 27.37 27.41 27.3 27.39 1182700 27.39 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260424 0 45.13 45.27 45.04 45.24 11800 45.24 up up correct
DBB.US Invesco DB Multi 20260424 0 25.17 25.22 25.13 25.19 742200 25.19 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260424 0 29.74 29.9 29.58 29.86 974000 29.86 up up correct
DBE.US Invesco DB Energy Fund 20260424 0 30.52 30.74 30.11 30.61 27300 30.61 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260424 0 51.19 51.35 51.04 51.27 383500 51.27 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260424 0 37.55 37.67 37.46 37.67 28600 37.67 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260424 0 50.51 50.72 50.51 50.67 23300 50.67 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260424 0 57.845 58.08 57.845 58.053 4600 58.053 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260424 0 104.92 105.44 104.69 105.26 8700 105.26 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260424 0 30.5 30.535 30.415 30.51 718000 30.51 up up correct
DBO.US Invesco DB Oil Fund 20260424 0 20.63 20.93 20.5 20.76 1280000 20.76 up up correct
DBP.US Invesco DB Precious Metals Fund 20260424 0 110.56 111.63 110.56 110.91 14300 110.91 up up correct
DDM.US ProShares Ultra Dow30 20260424 0 58.74 58.83 58.2 58.51 118500 58.51 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260424 0 21.42 21.44 21.41 21.432 2100 21.432 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260424 0 39.04 39.045 38.95 39.045 400 39.045 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260424 0 40.278 40.278 40.278 40.278 100 40.278
DEM.US WisdomTree Trust 20260424 0 51.97 52.28 51.95 52.18 138300 52.18 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260424 0 38.33 38.57 38.23 38.46 92110 38.4 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260424 0 62.81 63.05 62.75 62.827 7200 62.827 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260424 0 67.68 67.68 67.45 67.54 1900 67.54 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260424 0 42.12 42.275 41.96 42.21 1832800 42.21 up up correct
DFAE.US Dimensional ETF Trust 20260424 0 37.68 37.95 37.545 37.88 734600 37.88 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260424 0 40.55 40.76 40.485 40.71 1222200 40.71 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260424 0 77.09 77.31 76.537 77 357100 77 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260424 0 66.63 66.76 66.201 66.49 222600 66.49 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260424 0 49.2 49.36 48.99 49.33 787000 49.33 up up correct
DFCF.US Dimensional ETF Trust 20260424 0 42.35 42.475 42.32 42.43 691900 42.43 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260424 0 75.68 75.91 75.68 75.76 6700 75.76 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260424 0 61.68 61.68 57.8 59.15 505400 59.15 down up incorrect
DFIP.US Dimensional ETF Trust 20260424 0 42.09 42.23 42.09 42.22 40400 42.22 up down incorrect
DFIV.US DFIV 20260424 0 54.11 54.26 53.937 54.16 1165300 54.16 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260424 0 101.74 101.74 101.07 101.18 20500 101.18 down up incorrect
DFNM.US Dimensional ETF Trust 20260424 0 48.31 48.315 48.285 48.303 88600 48.303 down up incorrect
DFSD.US Dimensional ETF Trust 20260424 0 47.94 48.02 47.93 48 424300 48 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20260424 0 77.52 77.875 77.265 77.82 491000 77.82 up down incorrect
DGP.US DB Gold Double Long ETN 20260424 0 181.63 185.38 180.21 183.89 142000 183.89 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260424 0 73.16 73.2 72.63 72.78 1562500 72.78 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260424 0 63.67 63.98 63.55 63.9 37500 63.9 up up correct
DGT.US SPDR Series Trust 20260424 0 178.55 178.55 177.74 178.33 7500 178.33 down down correct
DGZ.US DB Gold Short ETN 20260424 0 4.95 5.16 4.95 5.06 1700 5.06 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260424 0 111.19 111.19 109.963 110.12 27076 109.715 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260424 0 493.05 493.49 490.77 492.21 3372300 492.21 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260424 0 18.33 18.33 18.2788 18.315 355629 18.2191 down down correct
DIG.US ProShares Ultra Oil & Gas 20260424 0 56.97 57.09 55.61 57.04 59900 57.04 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260424 0 86 86.24 86 86.23 1300 86.23 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260424 0 19.14 19.17 19.05 19.11 147400 19.11 down down correct
DIVO.US Amplify ETF Trust 20260424 0 45.62 45.69 45.31 45.48 790200 45.2988 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260424 0 32.62 32.684 32.62 32.684 6100 32.684 up up correct
DIVZ.US Listed Funds Trust 20260424 0 37.26 37.31 37.12 37.18 12600 37.1239 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260424 0 60.36 60.36 60.04 60.09 34900 60.09 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260424 0 48.49 48.6 48.25 48.57 68500 48.57 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260424 0 93.65 93.65 93.2499 93.36 94803 93.24 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260424 0 85.51 85.85 85.26 85.84 16200 85.84 up up correct
DNL.US WisdomTree Global ex 20260424 0 43.68 43.84 43.55 43.84 12200 43.84 up up correct
DOG.US ProShares Short Dow30 20260424 0 23.01 23.11 22.99 23.04 1874200 23.04 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260424 0 71.39 71.95 71.39 71.95 11000 71.95 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260424 0 55.41 55.41 55.01 55.05 78900 54.955 down down correct
DOO.US WisdomTree International Dividend ex 20260424 0 55.35 57.98 54.21 56.78 665400 56.78 up up correct
DPST.US Direxion Shares ETF Trust 20260424 0 117.63 118.68 112.25 113.03 516000 113.03 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260424 0 4.68 4.8 4.64 4.73 23414900 4.73 up up correct
DRN.US Direxion Shares ETF Trust 20260424 0 10.61 10.75 10.49 10.49 653500 10.49 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260424 0 20 20.21 19.71 20.2 99700 20.2 up up correct
DSCF.US Discipline Fund ETF 20260424 0 24.8267 24.87 24.8267 24.87 423 24.87 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260424 0 133.14 134.56 133.14 134.46 200300 134.46 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260424 0 59.36 59.37 59.1 59.35 155300 59.35 down down correct
DSTX.US ETF Series Solutions 20260424 0 33.62 33.7 33.62 33.6399 1429 33.6399 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260424 0 90.5 90.5 90.11 90.2747 14142 90.1497 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260424 0 45.525 45.775 45.441 45.775 3000 45.775 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20260424 0 55.57 55.77 55.45 55.7 23200 55.7 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20260424 0 19.37 19.78 19.29 19.32 83800 19.32 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260424 0 89.81 89.855 86.775 87.464 30000 87.464 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260424 0 48.08 49.08 46.67 46.96 821200 46.96 down up incorrect
DVYE.US iShares Inc. 20260424 0 35.15 35.19 35.03 35.1 141400 35.1 down down correct
DWM.US WisdomTree International Equity Fund 20260424 0 72.55 72.67 72.3 72.63 14100 72.63 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260424 0 33.95 34.01 33.95 34.01 1600 34.01 up up correct
DWX.US SPDR S&P International Dividend ETF 20260424 0 46.13 46.33 46.08 46.15 10000 46.15 up up correct
DXD.US ProShares Trust 20260424 0 19.43 19.62 19.42 19.5 1116400 19.5 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260424 0 160.15 160.53 159.39 160.2 145300 160.2 up up correct
DYLD.US Two Roads Shared Trust 20260424 0 22.47 22.52 22.42 22.433 8600 22.433 down down correct
DYNF.US BlackRock ETF Trust 20260424 0 63.61 64.035 63.51 63.92 2105300 63.92 up up correct
DZZ.US DB Gold Double Short ETN 20260424 0 2.54 2.66 2.34 2.46 22500 2.46 down down correct
EAGG.US iShares Trust 20260424 0 47.63 47.73 47.59 47.72 230191 47.5604 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260424 0 32.27 32.388 32.27 32.348 4700 32.348 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260424 0 36.86 36.964 36.86 36.964 16500 36.964 up up correct
EATZ.US AdvisorShares Restaurant ETF 20260424 0 27.493 27.493 27.493 27.493 200 27.493
EBLU.US Ecofin Global Water ESG Fund 20260424 0 52.8 52.81 52.52 52.7299 3652 52.7299 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260424 0 21.12 21.2 21.08 21.2 214010 21.0972 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260424 0 37.4 37.47 37.4 37.4591 1355 37.4591 up up correct
ECNS.US iShares Trust 20260424 0 33.83 33.92 33.67 33.8 5300 33.8 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260424 0 32.13 32.46 32.06 32.23 22300 32.23 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260424 0 75.69 77.69 75.3 77.33 78600 77.33 up up correct
EDIV.US SPDR Index Shares Funds 20260424 0 40.77 40.95 40.67 40.93 171900 40.93 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260424 0 25.37 25.51 25.37 25.51 1100 25.51 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260424 0 42.38 42.38 42.224 42.33 8300 42.33 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260424 0 64.19 64.54 63.97 64.39 968400 64.39 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260424 0 20.94 21.1 20.37 20.45 614600 20.45 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260424 0 28.92 29.17 28.92 28.99 16000 28.99 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260424 0 63.28 63.82 63.1 63.74 26360600 63.74 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260424 0 20.04 20.2 19.99 20.17 3900 20.17 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260424 0 75.81 76.26 75.61 76.26 6500 76.26 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260424 0 49.27 49.85 49.27 49.735 1400 49.735 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260424 0 62.62 63.11 62.4 62.99 14200 62.99 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260424 0 103.1 104.42 103.1 104.23 2000 104.23 up up correct
EEV.US ProShares Trust 20260424 0 13.44 13.56 13.28 13.31 13300 13.31 down down correct
EFA.US iShares MSCI EAFE ETF 20260424 0 101.41 101.96 101.15 101.77 14219400 101.77 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260424 0 52.26 52.56 52.24 52.54 8200 52.54 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260424 0 68.6 69.04 68.58 69.029 39500 69.029 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260424 0 68.68 69.21 68.56 68.98 29500 68.98 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260424 0 8.04 8.04 7.86 8 2000 8 down down correct
EFZ.US ProShares Short MSCI EAFE 20260424 0 12.05 12.1 12 12 12800 12 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260424 0 15.27 15.36 15.14 15.36 524200 15.36 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260424 0 115.1 115.1 115.1 115.1 1600 114.3361
EIRL.US iShares Trust 20260424 0 71.22 71.52 71.03 71.36 3200 71.36 up up correct
EIS.US iShares MSCI Israel ETF 20260424 0 126.83 127 126 126.72 39900 126.72 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260424 0 35.53 35.62 35.49 35.561 5500 35.561 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260424 0 30.81 30.85 30.75 30.807 8000 30.807 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260424 0 29 29.1299 29 29.0703 30392 28.9253 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260424 0 23.9 23.92 23.84 23.92 56900 23.8075 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260424 0 25.27 25.4 25.27 25.38 25800 25.2608 up up correct
EMLC.US VanEck Vectors ETF Trust 20260424 0 25.69 25.7698 25.68 25.74 2064817 25.6016 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260424 0 43.49 43.58 43.31 43.49 158200 43.49
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260424 0 35.86 36.09 35.79 36.06 6200 36.06 up up correct
EMNT.US EMNT 20260424 0 98.99 98.99 98.95 98.98 6200 98.6699 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260424 0 33.98 34.33 33.96 34.28 23000 34.28 up up correct
EMTY.US ProShares Trust 20260424 0 11.65 11.65 11.62 11.62 500 11.62 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260424 0 36.92 37.02 36.6 37.02 69600 37.02 up up correct
EOCT.US Innovator ETFs Trust 20260424 0 33.47 33.6 33.47 33.57 2100 33.57 up up correct
EPHE.US iShares MSCI Philippines ETF 20260424 0 24.76 24.77 24.64 24.71 44000 24.71 down down correct
EPI.US WisdomTree India Earnings Fund 20260424 0 43.15 43.42 43.07 43.4 396200 43.4 up up correct
EPOL.US iShares Trust 20260424 0 38.81 39.1 38.72 38.94 1302800 38.94 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260424 0 54.97 55.14 54.87 55.04 205700 55.04 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260424 0 74.31 74.63 74.08 74.57 39000 74.57 up down incorrect
EPU.US iShares MSCI Peru ETF 20260424 0 81.96 82.37 81.17 81.49 41300 81.49 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20260424 0 19.93 19.93 19.6 19.74 14000 19.74 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260424 0 58.07 58.07 57.676 57.85 27900 57.85 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260424 0 49.63 49.66 49.51 49.6 21800 49.6 down up incorrect
EQWL.US Invesco Exchange 20260424 0 121.66 121.66 121.02 121.25 47400 121.25 down up incorrect
ERTH.US Invesco Exchange 20260424 0 49.66 49.89 49.66 49.8 1000 49.8 up up correct
ERX.US Direxion Shares ETF Trust 20260424 0 87.9 88.24 85.94 88.1 279500 88.1 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260424 0 11.86 12.12 11.82 11.83 855000 11.83 down down correct
ESBA.US Empire State Realty OP L.P 20260424 0 5.34 5.43 5.2 5.2 4600 5.2 down down correct
ESGA.US American Century Sustainable Equity ETF 20260424 0 80.68 81.22 80.68 81.22 2944 81.22 up up correct
ESGB.US IndexIQ Active ETF Trust 20260424 0 21.1 21.14 21.0924 21.13 5091 21.0345 up up correct
ESGN.US Columbia ETF Trust I 20260424 0 39.42 39.4699 39.285 39.3786 15725 39.3786 down down correct
ESGY.US American Century Sustainable Growth ETF 20260424 0 65.8252 65.8252 65.8252 65.8252 171 65.8252
ETHO.US Etho Climate Leadership U.S. ETF 20260424 0 73.13 73.74 73.13 73.649 3800 73.649 up up correct
EUDG.US WisdomTree Trust 20260424 0 37.94 38.11 37.94 38.105 2200 38.105 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260424 0 17.24 17.24 17.06 17.09 57000 17.09 down down correct
EUO.US ProShares Trust II 20260424 0 28.9 28.95 28.78 28.78 8600 28.78 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260424 0 43.44 44.22 43.44 44.22 29500 44.22 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260424 0 108.64 108.64 107.87 108.19 24800 108.19 down down correct
EUSB.US iShares Trust 20260424 0 43.65 43.71 43.61 43.69 43920 43.5483 up up correct
EUSC.US WisdomTree Trust 20260424 0 56.05 56.26 55.93 56.0777 4517 56.0777 up up correct
EVNT.US EVNT 20260424 0 11.88 11.88 11.847 11.847 1800 11.847 down down correct
EVX.US VanEck Vectors ETF Trust 20260424 0 40.2 40.2 39.86 39.9 7700 39.9 down down correct
EWA.US iShares MSCI Australia ETF 20260424 0 29.21 29.28 29.12 29.17 1774800 29.17 down down correct
EWC.US iShares MSCI Canada ETF 20260424 0 57.86 58.04 57.59 57.94 1626100 57.94 up up correct
EWD.US iShares MSCI Sweden ETF 20260424 0 52.49 52.81 52.35 52.79 126400 52.79 up up correct
EWG.US iShares MSCI Germany ETF 20260424 0 42.17 42.37 42.04 42.35 2341600 42.35 up up correct
EWH.US iShares Inc. 20260424 0 23.28 23.4 23.21 23.36 2413100 23.36 up up correct
EWI.US iShares MSCI Italy ETF 20260424 0 56.79 57.32 56.7 57.21 256100 57.21 up down incorrect
EWJ.US iShares MSCI Japan ETF 20260424 0 86.93 87.54 86.67 87.32 5262300 87.32 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260424 0 25.48 25.52 25.34 25.41 17900 25.41 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260424 0 61.2 61.63 60.98 61.56 448900 61.56 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20260424 0 29.2 29.4 29.2 29.39 145400 29.39 up up correct
EWN.US iShares MSCI Netherlands ETF 20260424 0 63.14 63.52 62.98 63.22 86700 63.22 up up correct
EWO.US iShares MSCI Austria ETF 20260424 0 38.95 38.99 38.75 38.89 88200 38.89 down down correct
EWP.US iShares MSCI Spain ETF 20260424 0 55.82 56.07 55.67 55.97 646900 55.97 up up correct
EWQ.US iShares MSCI France ETF 20260424 0 45.17 45.47 45.12 45.38 367100 45.38 up down incorrect
EWS.US iShares MSCI Singapore ETF 20260424 0 28.74 28.8 28.67 28.78 586400 28.78 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20260424 0 87.35 88.21 87.08 88.09 5337200 88.09 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260424 0 46.92 47.04 46.76 46.99 1085800 46.99 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260424 0 20.89 21.35 20.76 20.89 32300 20.89
EWW.US iShares MSCI Mexico ETF 20260424 0 78.11 78.72 77.64 78.47 1127100 78.47 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260424 0 72.06 72.47 72 72.22 8200 72.22 up up correct
EWY.US iShares MSCI South Korea ETF 20260424 0 153.36 155.58 152.41 154.57 14966800 154.57 up up correct
EWZ.US iShares MSCI Brazil ETF 20260424 0 39.81 39.95 39.55 39.94 28309900 39.94 up up correct
EXI.US iShares Global Industrials ETF 20260424 0 194.21 194.39 192.83 194.03 39100 194.03 down down correct
EZA.US iShares MSCI South Africa ETF 20260424 0 69.83 70.33 69.27 70.11 122300 70.11 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260424 0 56.77 57.63 56.73 57.63 3500 57.63 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260424 0 72.12 72.35 71.87 71.95 20400 71.95 down down correct
FAN.US First Trust Global Wind Energy ETF 20260424 0 26.15 26.29 26.02 26.29 36900 26.29 up up correct
FAS.US Direxion Shares ETF Trust 20260424 0 133.59 134.56 131.69 132.68 623200 132.68 down down correct
FAZ.US Direxion Shares ETF Trust 20260424 0 44.27 45.17 44.24 44.9 650429 44.9 up up correct
FBND.US Fidelity Total Bond ETF 20260424 0 45.86 46.015 45.835 45.96 2566607 45.7876 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260424 0 203.55 204.63 202.03 204.04 30500 204.04 up up correct
FCG.US First Trust Natural Gas ETF 20260424 0 29.96 30.06 29.61 29.82 700700 29.82 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260424 0 73.74 73.85 73.04 73.71 127000 73.71 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260424 0 47.6 47.6 47.4201 47.59 38654 47.3982 down down correct
FDD.US First Trust Exchange 20260424 0 18.82 18.94 18.73 18.89 170300 18.89 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260424 0 49.38 49.5 49.28 49.46 73322 49.1835 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260424 0 101.67 102.53 101.61 102.44 55300 102.44 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260424 0 49.9 49.98 49.36 49.47 688600 49.47 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260424 0 68.61 68.61 67.97 68.22 40900 68.22 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260424 0 87.7 88.33 87.07 87.88 10600 87.88 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260424 0 89.15 89.69 88.805 89.5 29300 89.5 up down incorrect
FDN.US First Trust Exchange 20260424 0 260.37 263.87 259.22 263.15 1333600 263.15 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260424 0 62.7 62.9 62.67 62.745 8700 62.745 up down incorrect
FDVV.US Fidelity High Dividend ETF 20260424 0 58.71 58.79 58.47 58.67 714800 58.67 down up incorrect
FEDM.US FEDM 20260424 0 61.511 61.511 61.511 61.511 100 61.511
FEIG.US FEIG 20260424 0 41.085 41.085 41.08 41.08 500 40.917 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260424 0 31.77 31.83 31.43 31.8 1848400 31.8 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20260424 0 53.92 54.28 53.88 54.16 59600 54.16 up up correct
FEUS.US FEUS 20260424 0 76.908 76.908 76.908 76.908 100 76.908
FEZ.US SPDR EURO STOXX 50 ETF 20260424 0 65.63 66.13 65.51 66.03 1460800 66.03 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260424 0 21.92 22.085 21.92 22.085 700 22.085 up up correct
FFND.US Northern Lights Fund Trust II 20260424 0 31.31 31.38 31.31 31.31 9900 31.31
FFTY.US Innovator ETFs Trust 20260424 0 38.005 38.08 37.48 37.9 33400 37.9 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260424 0 32.86 32.94 32.74 32.9 163600 32.9 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260424 0 70.15 70.23 69.42 69.73 143600 69.73 down down correct
FIDI.US Fidelity International High Dividend ETF 20260424 0 28.02 28.06 27.92 28.06 64600 28.06 up down incorrect
FIDU.US Fidelity Covington Trust 20260424 0 94.15 94.15 92.89 93.12 75800 93.12 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260424 0 5.9 6.96 5.9 6.62 14400 6.62 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260424 0 43.24 43.3 43.14 43.3 56300 43.1506 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260424 0 27.56 27.56 27.31 27.46 195506 27.46 down up incorrect
FISK.US Empire State Realty OP L.P 20260424 0 5.4 5.4 5.4 5.4 0 5.4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260424 0 25.8 25.81 25.69 25.81 98200 25.7277 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260424 0 94.31 94.31 92.63 93.242 10600 93.242 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260424 0 36.24 36.398 36.13 36.34 64100 36.34 up down incorrect
FIW.US First Trust Exchange 20260424 0 108.64 108.75 107.81 108.28 56400 108.28 down down correct
FLAU.US Franklin FTSE Australia ETF 20260424 0 34.75 34.75 34.57 34.673 5400 34.673 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260424 0 34.2 34.36 34.2 34.354 5000 34.354 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260424 0 24.88 25 24.78 25 675700 25 up up correct
FLCA.US Franklin Templeton ETF Trust 20260424 0 51.76 51.86 51.48 51.76 299600 51.76
FLCB.US Franklin Templeton ETF Trust 20260424 0 21.5 21.56 21.495 21.555 128700 21.469 up up correct
FLCH.US Franklin FTSE China ETF 20260424 0 23.04 23.13 22.97 23.09 76500 23.09 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260424 0 21.48 21.54 21.48 21.53 18486 21.4433 up up correct
FLEE.US Franklin FTSE Europe ETF 20260424 0 38.18 38.227 38.13 38.227 1600 38.227 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260424 0 35.92 35.97 35.81 35.917 29400 35.917 down down correct
FLGR.US Franklin FTSE Germany ETF 20260424 0 33.17 33.379 33.13 33.377 5700 33.377 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260424 0 20.41 20.45 20.41 20.445 20079 20.3686 up up correct
FLIN.US Franklin FTSE India ETF 20260424 0 35.26 35.4 35.13 35.36 298900 35.36 up up correct
FLJH.US Franklin Templeton ETF Trust 20260424 0 41.691 41.89 41.57 41.797 24800 41.797 up up correct
FLJP.US Franklin FTSE Japan ETF 20260424 0 37.17 37.37 37.03 37.29 422400 37.29 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260424 0 49.74 50.38 49.5 50.08 352100 50.08 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260424 0 29.38 29.56 29.34 29.5 37700 29.5 up up correct
FLLV.US Franklin Templeton ETF Trust 20260424 0 67.1 67.1 66.3 66.3712 8494 66.0313 down down correct
FLMB.US Franklin Liberty Federal Tax 20260424 0 23.93 24 23.93 23.96 1436 23.8797 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260424 0 25.05 25.05 25.01 25.05 907276 24.9609
FLMX.US Franklin FTSE Mexico ETF 20260424 0 37.935 38.35 37.935 38.15 11800 38.15 up up correct
FLRG.US Fidelity Covington Trust 20260424 0 39.6 39.79 39.435 39.636 12700 39.636 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260424 0 30.8 30.81 30.7801 30.79 861788 30.6847 down up incorrect
FLRT.US Pacer Funds Trust 20260424 0 46.5 46.55 46.492 46.55 80500 46.55 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260424 0 33.64 33.72 33.64 33.69 1300 33.69 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260424 0 27.12 27.12 26.87 27.06 24500 27.06 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260424 0 42.21 42.65 42.21 42.583 3400 42.583 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20260424 0 50.57 50.6 50.485 50.56 34548 50.3698 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20260424 0 25.51 25.52 25.5 25.52 753700 25.427 up down incorrect
FLTW.US Franklin FTSE Taiwan ETF 20260424 0 83.88 84.565 83.59 84.31 182600 84.31 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260424 0 25 25.03 25 25.02 100900 24.9335 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260424 0 26.51 26.51 21.25 21.97 177200 21.97 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260424 0 60.07 60.42 59.6 60.41 35600 60.41 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260424 0 51.34 51.47 51.23 51.36 17300 51.36 up up correct
FMNY.US First Trust Exchange 20260424 0 26.78 26.78 26.755 26.755 700 26.755 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260424 0 12.035 12.14 12.035 12.13 2300 12.13 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260424 0 73.8 73.85 73.4 73.58 94100 73.58 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260424 0 35.42 35.6 35.21 35.5 400700 35.5 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260424 0 28.95 29 28.83 28.89 99800 28.89 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260424 0 48.92 49.15 48.73 49.15 114500 49.15 up up correct
FNDE.US Schwab Strategic Trust 20260424 0 40.3 40.5 40.2 40.48 638500 40.48 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260424 0 50.98 51.15 50.82 51.05 1221500 51.05 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260424 0 29.6 29.66 29.46 29.51 3093000 29.51 down down correct
FNGD.US MicroSectors FANG+ Index 20260424 0 46.19 47 44.55 44.86 351600 44.86 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260424 0 205.37 210.456 204.199 210.203 6800 210.203 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260424 0 116.62 119.661 116 119.661 12900 119.661 up up correct
FNGS.US MicroSectors FANG+ ETN 20260424 0 69.22 70.18 69.1 70.08 30000 70.08 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260424 0 24.02 24.8099 23.555 24.71 6977729 24.71 up up correct
FORH.US ETF Opportunities Trust 20260424 0 25.1249 25.1249 25.1249 25.1249 5 25.1249
FPE.US First Trust Preferred Securities and Income ETF 20260424 0 18.12 18.15 18.08 18.14 1091300 18.14 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260424 0 19.22 19.245 19.21 19.22 252000 19.22
FPX.US First Trust US Equity Opportunities ETF 20260424 0 179.82 179.82 177.67 179.16 12500 179.16 down down correct
FQAL.US Fidelity Quality Factor ETF 20260424 0 77.74 78.09 77.595 78.042 33300 78.042 up up correct
FREL.US Fidelity Covington Trust 20260424 0 28.95 29.11 28.89 28.895 263400 28.895 down down correct
FRI.US First Trust S&P REIT Index Fund 20260424 0 30.49 30.68 30.42 30.42 18600 30.42 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260424 0 21.17 21.17 20.86 21.015 16400 21.015 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260424 0 44.23 44.27 44.08 44.22 103781 44.0778 down up incorrect
FSIG.US First Trust Exchange 20260424 0 18.97 19 18.965 19 262600 19 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260424 0 20.01 20.01 19.99 20.01 64100 20.01
FSMD.US Fidelity Covington Trust 20260424 0 48.55 48.84 48.194 48.73 77400 48.73 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260424 0 53.69 53.69 53.2 53.37 111100 53.37 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260424 0 245.62 248.82 244.25 248.58 400800 248.58 up down incorrect
FTSD.US Franklin ETF Trust 20260424 0 90.86 90.86 90.73 90.7501 17214 90.4112 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260424 0 20.05 20.05 20.03 20.04 22300 20.04 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260424 0 59.49 59.83 59.18 59.65 233700 59.65 up up correct
FVAL.US Fidelity Value Factor ETF 20260424 0 74.87 75.14 74.623 75.125 21400 75.125 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260424 0 47.89 47.94 47.59 47.62 788600 47.62 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260424 0 70.64 70.88 70.64 70.88 9776 70.8019 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260424 0 129.78 130.25 129.78 130.2476 40878 130.0276 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260424 0 71.34 71.515 71.325 71.49 17288 71.4831 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260424 0 67.84 68.06 67.77 67.77 2600 67.77 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260424 0 107.98 108.17 107.9689 108.17 207517 108.1066 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260424 0 112.16 112.49 112.09 112.42 182200 112.42 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260424 0 64.99 64.99 64.72 64.95 2600 64.95 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260424 0 112.88 112.88 111.49 112.52 15000 112.52 down down correct
FXI.US iShares Trust 20260424 0 36.68 36.92 36.61 36.86 20077700 36.86 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260424 0 184.81 185.93 183.87 185.69 9500 185.69 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260424 0 21.32 21.4 21.14 21.36 729700 21.36 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260424 0 59.89 59.97 59.43 59.48 88600 59.48 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260424 0 19.58 19.67 19.35 19.38 1900 19.38 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260424 0 49.58 49.73 49.3 49.4 268400 49.4 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260424 0 57.5 57.61 57.5 57.57 171300 57.57 up up correct
FXZ.US First Trust Exchange 20260424 0 80.01 80.28 79.34 80.02 34700 80.02 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260424 0 52.14 52.25 52.01 52.23 12400 52.23 up up correct
GAMR.US ETF Managers Trust 20260424 0 83.605 84.74 83.605 84.74 500 84.74 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260424 0 100.14 100.15 100.14 100.15 538121 99.8566 up down incorrect
GBUG.US iPath Gold ETN 20260424 0 46.69 46.938 46.23 46.84 35900 46.84 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260424 0 24.83 25.02 24.83 24.97 29400 24.97 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260424 0 41.31 41.447 41.31 41.42 34144 41.2834 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260424 0 41.84 41.92 41.71 41.91 7300 41.91 up down incorrect
GDOC.US Goldman Sachs ETF Trust 20260424 0 32.32 32.335 32.2 32.2 1700 32.2 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260424 0 93.15 94.51 92.22 94.34 16967400 94.34 up up correct
GDXD.US MicroSectors Gold Miners 20260424 0 36.74 37.929 35.26 35.41 668000 35.41 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260424 0 123.32 124.03 121.14 123.75 2862000 123.75 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260424 0 201.36 209.803 196.1 208.87 644600 208.87 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260424 0 47.87 48.31 47.795 48.205 101300 48.205 up up correct
GGRW.US Gabelli ETFs Trust 20260424 0 36.299 36.299 36.299 36.299 100 36.299
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260424 0 45.09 45.09 44.99 45.065 4068 44.8224 down down correct
GIGB.US Goldman Sachs ETF Trust 20260424 0 46.01 46.12 45.9898 46.09 34532 45.9228 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260424 0 76.35 76.84 76.3 76.78 50700 76.78 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260424 0 74.19 74.752 74.19 74.752 3100 74.752 up down incorrect
GLD.US SPDR Gold Trust 20260424 0 431.34 435.28 430.65 433.25 5924100 433.25 up down incorrect
GLDM.US World Gold Trust 20260424 0 92.93 93.79 92.81 93.34 1965000 93.34 up down incorrect
GLDX.US USCF ETF Trust 20260424 0 37.63 37.63 37.4301 37.4961 4806 37.4961 down up incorrect
GLIN.US VanEck Vectors ETF Trust 20260424 0 45.3 45.65 45.06 45.5 10600 45.5 up up correct
GLL.US ProShares Trust II 20260424 0 20.03 20.08 19.66 19.86 1947000 19.86 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260424 0 41.75 41.9 41.55 41.85 113200 41.85 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260424 0 219.3 221.63 218.89 220.48 46700 220.48 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260424 0 148.95 150.17 148.95 149.8 5000 149.8 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260424 0 74.02 74.3 73.55 73.94 101500 73.94 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260424 0 44.81 45.39 44.68 45.15 23300 45.15 up up correct
GOEX.US Global X Funds 20260424 0 86.43 87.72 86.4 87.26 38100 87.26 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260424 0 63.75 64.05 63.75 63.81 7600 63.81 up up correct
GREK.US Global X MSCI Greece ETF 20260424 0 70.57 70.57 69.75 70.2 56600 70.2 down down correct
GRN.US iPath Series B Carbon ETN 20260424 0 29.631 29.631 29.631 29.631 100 29.631
GRNB.US VanEck Vectors ETF Trust 20260424 0 24.15 24.17 24.12 24.155 34182 24.0702 up up correct
GSEU.US Goldman Sachs ETF Trust 20260424 0 47.52 47.625 47.39 47.62 4200 47.62 up up correct
GSG.US iShares S&P GSCI Commodity 20260424 0 32.5 32.67 32.2 32.58 1364900 32.58 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260424 0 44.78 45.05 44.7 44.94 625600 44.94 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260424 0 47.55 47.56 47.55 47.56 600 47.4149 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260424 0 49.505 49.89 49.505 49.824 3100 49.824 up up correct
GSLC.US Goldman Sachs ETF Trust 20260424 0 136.09 136.62 135.669 136.52 172900 136.52 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260424 0 38.52 38.717 38.52 38.717 3600 38.717 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260424 0 82.7 82.965 81.953 82.8 23200 82.8 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260424 0 50.13 50.14 50.12 50.14 541400 50.14 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260424 0 50.89 51.36 50.772 51.147 9500 51.147 up up correct
GTO.US Invesco Total Return Bond ETF 20260424 0 47.01 47.11 46.99 47.08 263100 47.08 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260424 0 54.65 54.65 54.26 54.53 240200 54.53 down up incorrect
GURU.US Global X Guru Index ETF 20260424 0 63.58 63.87 63.57 63.78 1500 63.78 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260424 0 37.75 38.05 36.7 37.18 1006300 37.18 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260424 0 165.96 167.096 165.52 166.714 7400 166.714 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260424 0 45.13 45.33 44.99 45.19 68500 45.19 up down incorrect
GXC.US SPDR Index Shares Funds 20260424 0 95.69 96.35 95.69 96.33 9800 96.33 up down incorrect
GXG.US Global X MSCI Colombia ETF 20260424 0 40.79 40.83 40.63 40.65 44010 40.65 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260424 0 14.14 14.21 14.02 14.12 25200 14.12 down down correct
HACK.US ETF Series Solutions 20260424 0 78.16 78.79 77.12 78.65 70000 78.65 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260424 0 37.278 37.278 37.278 37.278 400 37.278
HAP.US VanEck Vectors Natural Resources ETF 20260424 0 72.69 72.69 72.18 72.4 13900 72.4 down down correct
HAUZ.US DBX ETF Trust 20260424 0 23.84 23.87 23.76 23.86 112600 23.86 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260424 0 43.26 43.38 43.2 43.361 6300 43.361 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260424 0 32.86 32.995 32.81 32.92 100400 32.92 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260424 0 53.25 53.37 53.25 53.37 100 53.37 up down incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260424 0 16.99 17.05 16.94 16.94 90100 16.94 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260424 0 17.06 17.06 16.34 16.416 2100 16.416 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260424 0 37.74 37.815 37.731 37.779 900 37.779 up up correct
HDV.US iShares Core High Dividend ETF 20260424 0 134.93 135.1 133.72 134.02 1644235 26.804 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260424 0 54.59 54.87 54.32 54.68 64200 54.68 up up correct
HEQT.US Simplify Exchange Traded Funds 20260424 0 32.82 32.85 32.74 32.78 38300 32.78 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260424 0 58.36 58.6 58.2 58.58 49200 58.58 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260424 0 45.79 46.055 45.78 45.98 9400 45.98 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260424 0 35.44 35.6 35.345 35.56 104000 35.56 up up correct
HHH.US ETF Managers Trust 20260424 0 64.06 64.27 63.36 64.07 437700 64.07 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260424 0 90.44 92.5 89.065 92.09 77900 92.09 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260424 0 30.33 30.91 29.67 29.83 197100 29.83 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260424 0 11.96 11.97 11.88 11.939 50599 11.8319 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260424 0 39.19 39.24 39.15 39.22 36567 39.1059 up up correct
HOLD.US AdvisorShares Trust 20260424 0 32.5 32.545 32.5 32.545 100 32.545 up up correct
HOMZ.US ETF Series Solutions 20260424 0 45.225 45.235 45.225 45.234 800 45.234 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260424 0 41.48 41.49 41.31 41.437 14300 41.437 down down correct
HTAB.US Hartford Exchange 20260424 0 19.25 19.27 19.23 19.27 22400 19.2111 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260424 0 33.34 33.562 33.162 33.562 4500 33.562 up up correct
HTRB.US Hartford Total Return Bond ETF 20260424 0 33.97 34.06 33.95 34.04 154293 33.9181 up up correct
HTUS.US Exchange Traded Concepts Trust 20260424 0 41.63 41.804 41.62 41.804 1500 41.804 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260424 0 39.077 39.077 38.91 38.993 3000 38.993 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260424 0 46.96 47.025 46.91 46.993 14700 46.7206 up up correct
HYDW.US DBX ETF Trust 20260424 0 46.895 47 46.895 46.979 2600 46.7711 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260424 0 20.15 20.2 20.05 20.1 56467 19.9878 down down correct
HYG.US iShares Trust 20260424 0 80.44 80.531 80.295 80.48 33626262 80.0608 up up correct
HYGH.US iShares U.S. ETF Trust 20260424 0 86.49 86.77 86.3 86.52 32900 86.52 up up correct
HYGV.US FlexShares Trust 20260424 0 40.56 40.575 40.48 40.55 127900 40.3012 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260424 0 36.75 36.8 36.67 36.75 839979 36.5619
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260424 0 25.2 25.22 25.16 25.22 661876 25.1227 up up correct
HYS.US PIMCO 0 20260424 0 94.18 94.2099 93.9499 94.15 69109 93.589 down down correct
HYTR.US CP High Yield Trend ETF 20260424 0 21.46 21.5 21.46 21.5 51400 21.5 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260424 0 41.99 42.09 41.95 42.055 12098 41.7849 up up correct
IAI.US iShares U.S. Broker 20260424 0 176.51 176.81 175.5 176.55 97600 176.55 up up correct
IAK.US iShares U.S. Insurance ETF 20260424 0 133.1 133.13 131.79 131.84 99400 131.84 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260424 0 32.43 32.59 32.43 32.548 8800 32.548 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260424 0 58.63 58.63 57.34 57.48 181200 57.48 down down correct
IAU.US iShares Gold Trust 20260424 0 88.38 89.19 88.25 88.75 3065300 88.75 up up correct
IAUM.US iShares® Gold Trust Micro 20260424 0 46.8 47.22 46.74 47.03 2469500 47.03 up up correct
IBD.US Northern Lights Fund Trust IV 20260424 0 23.84 23.94 23.82 23.9 131300 23.9 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260424 0 24.23 24.25 24.23 24.25 643164 24.1698 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260424 0 24.23 24.25 24.23 24.25 447883 24.1644 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260424 0 25.33 25.36 25.32 25.36 358829 25.2662 up up correct
IBDU.US iShares Trust 20260424 0 23.29 23.32 23.27 23.31 230500 23.221 up up correct
IBDV.US iShares Trust 20260424 0 21.94 21.9799 21.915 21.965 345903 21.8813 up up correct
IBDW.US iShares Trust 20260424 0 20.99 21.04 20.97 21.03 357100 20.947 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260424 0 31.65 31.8 31.65 31.75 38812 31.6799 up up correct
IBUY.US Amplify Online Retail ETF 20260424 0 68.64 69.25 68.64 69.25 21700 69.25 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260424 0 87.49 87.86 87.235 87.76 856200 87.76 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260424 0 38.54 38.74 38.41 38.7 30200 38.7 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260424 0 35.27 35.4 35.19 35.33 19000 35.33 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260424 0 58.18 58.64 58.04 58.52 267400 58.52 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260424 0 30.48 30.48 29.95 29.98 53000 29.98 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260424 0 42.65 42.87 42.63 42.67 17400 42.67 up up correct
IDRV.US iShares Trust 20260424 0 42.81 42.94 42.65 42.864 9900 42.864 up up correct
IDU.US iShares U.S. Utilities ETF 20260424 0 116.45 117.07 115.92 116.84 51400 116.84 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260424 0 13.45 13.47 13.35 13.45 15500 13.45
IEMG.US iShares Core MSCI Emerging Markets ETF 20260424 0 77.68 78.28 77.44 78.17 8462400 78.17 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260424 0 73.94 74.41 73.86 74.3 789100 74.3 up up correct
IEV.US iShares Trust 20260424 0 71.34 71.7 71.23 71.58 129200 71.58 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260424 0 30.71 31.59 30.51 31.46 488500 31.46 up up correct
IFED.US IFED 20260424 0 42.478 42.478 42.478 42.478 100 42.478
IG.US Principal Exchange 20260424 0 20.71 20.77 20.71 20.755 19573 20.6675 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260424 0 24.41 24.41 24.36 24.379 15100 24.379 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260424 0 50.05 50.16 49.915 50.07 1178383 49.8508 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260424 0 141.31 142.85 140.37 142.74 452600 142.74 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260424 0 46.53 46.75 46.05 46.68 97200 46.68 up up correct
IHDG.US WisdomTree Trust 20260424 0 49.75 50.07 49.7 49.94 85900 49.94 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260424 0 86.45 86.45 85.56 86.02 57900 86.02 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260424 0 46.57 46.64 46.11 46.64 1238400 46.64 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260424 0 53.03 53.15 52.49 52.81 1601900 52.81 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260424 0 21.85 21.93 21.84 21.9 6345 21.8001 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260424 0 24.63 24.66 24.63 24.66 3900 24.66 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260424 0 37.175 37.279 37.13 37.24 11400 37.24 up up correct
IJH.US iShares Trust 20260424 0 72.94 73.17 72.44 72.79 5802100 72.79 down up incorrect
IJJ.US iShares S&P Mid 20260424 0 141.65 141.95 141.09 141.31 61600 141.31 down up incorrect
IJK.US iShares S&P Mid 20260424 0 109.46 110.04 108.69 109.59 329200 109.59 up down incorrect
IJR.US iShares Core S&P Small 20260424 0 136.22 136.67 135.09 136.3 5484400 136.3 up down incorrect
IJS.US iShares S&P Small 20260424 0 128.33 128.94 127.61 128.61 277300 128.61 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260424 0 34.61 34.705 34.57 34.705 10800 34.705 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260424 0 98.31 98.85 98.18 98.82 19900 98.82 up up correct
ILCG.US iShares Morningstar Growth ETF 20260424 0 109.04 110.27 108.74 110.15 50400 110.15 up up correct
ILCV.US iShares Morningstar Value ETF 20260424 0 97.99 97.99 97.52 97.74 31900 97.74 down down correct
ILDR.US First Trust Exchange 20260424 0 34.81 35.09 34.49 35.09 55200 35.09 up up correct
ILF.US iShares Latin America 40 ETF 20260424 0 36.81 36.97 36.47 36.82 2698100 36.82 up up correct
ILTB.US iShares Trust 20260424 0 49.1799 49.43 49.1799 49.3567 18079 49.1469 up up correct
IMCB.US iShares Morningstar Mid 20260424 0 89.92 89.92 89.42 89.66 13600 89.66 down down correct
IMCG.US iShares Morningstar Mid 20260424 0 87.64 87.75 86.94 87.55 122100 87.55 down down correct
IMTB.US iShares Core 5 20260424 0 43.876 44.04 43.8726 44 13656 43.8363 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260424 0 51.29 51.61 51.17 51.52 331100 51.52 up up correct
INCO.US Columbia India Consumer ETF 20260424 0 59.54 59.89 59.48 59.71 29600 59.71 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260424 0 45.83 46.23 45.59 46.23 16400 46.23 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260424 0 40.08 40.199 39.94 39.94 2557 39.94 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260424 0 53.45 53.45 52.95 53.27 136300 53.27 down down correct
INKM.US SSGA Active Trust 20260424 0 34.44 34.44 34.31 34.35 21100 34.35 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260424 0 24.2 24.2 24.155 24.18 123600 24.1106 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260424 0 40.59 40.691 40.434 40.67 186800 40.67 up up correct
IOCT.US Innovator ETFs Trust 20260424 0 36.03 36.085 36.011 36.085 2700 36.085 up up correct
IOO.US iShares Global 100 ETF 20260424 0 132.97 134.01 132.51 133.97 259300 133.97 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260424 0 78.91 79.375 78.78 79.2 64000 79.2 up up correct
IPAY.US ETF Series Solutions 20260424 0 46.75 47.05 46.59 46.94 11300 46.94 up up correct
IPO.US Renaissance IPO ETF 20260424 0 49.88 49.88 49.28 49.67 16600 49.67 down down correct
IPOS.US Renaissance International IPO ETF 20260424 0 20.735 20.965 20.7 20.965 900 20.965 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260424 0 33.4 33.54 33.27 33.47 40000 33.47 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260424 0 40.53 40.79 40.53 40.79 3200 40.79 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260424 0 48.81 49.06 48.71 48.99 1191200 48.99 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260424 0 37.13 37.13 37.103 37.103 500 37.103 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260424 0 56.54 56.871 56.53 56.871 2500 56.871 up up correct
ISCB.US iShares Morningstar Small 20260424 0 70.46 70.64 70.4 70.45 3900 70.45 down down correct
ISCF.US iShares Trust 20260424 0 43.89 44.05 43.82 44.03 41600 44.03 up up correct
ISCG.US iShares Morningstar Small 20260424 0 60.56 60.66 60.1 60.54 14500 60.54 down down correct
ISCV.US iShares Morningstar Small 20260424 0 74.37 74.37 73.7 73.91 6800 73.91 down down correct
ISRA.US VanEck Vectors Israel ETF 20260424 0 65.38 65.4 64.92 65.22 3600 65.22 down down correct
ISWN.US Amplify ETF Trust 20260424 0 22.1 22.149 22.1 22.149 5500 22.149 up up correct
ITAN.US Alpha Architect ETF Trust 20260424 0 38.27 38.408 38.24 38.408 3000 38.408 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260424 0 61.15 61.51 60.89 61.46 5300 61.46 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260424 0 155.79 156.47 155.25 156.34 1632700 156.34 up down incorrect
IVE.US iShares Trust 20260424 0 221.51 221.68 220.29 220.63 389600 220.63 down up incorrect
IVES.US ETF Managers Trust 20260424 0 33.3 33.46 32.87 33.37 398300 33.37 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260424 0 40.86 40.98 40.74 40.92 474900 40.92 up down incorrect
IVOG.US Vanguard S&P Mid 20260424 0 136.19 136.7 135.48 136.2 25700 136.2 up down incorrect
IVOL.US Krane Shares Trust 20260424 0 18.38 18.52 18.37 18.51 94500 18.4545 up down incorrect
IVOO.US Vanguard Admiral Funds 20260424 0 123.41 123.83 122.68 123.21 79000 123.21 down down correct
IVOV.US Vanguard S&P Mid 20260424 0 109.24 109.31 108.49 108.8 9100 108.8 down down correct
IVV.US iShares Core S&P 500 ETF 20260424 0 714.06 717.77 712.32 717.28 4460400 717.28 up up correct
IVW.US iShares S&P 500 Growth ETF 20260424 0 128.25 129.94 127.99 129.76 2065700 129.76 up up correct
IWB.US iShares Russell 1000 ETF 20260424 0 389.31 390.9 387.98 390.7 685400 390.7 up up correct
IWC.US iShares Micro 20260424 0 180.11 180.82 177.23 179.69 222400 179.69 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260424 0 228.34 228.54 227.3 227.65 996300 227.65 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260424 0 55.521 55.521 55.521 55.521 100 55.521
IWF.US iShares Russell 1000 Growth ETF 20260424 0 474.5 479.6 473.26 479.14 4424000 119.785 up down incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260424 0 57.137 57.137 57.137 57.137 100 57.137
IWL.US iShares Russell Top 200 ETF 20260424 0 176.31 177.21 175.9 177.12 30500 177.12 up up correct
IWM.US iShares Trust 20260424 0 276.67 278.13 274.23 276.65 21568600 276.65 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260424 0 29.021 29.021 29.021 29.021 100 29.021
IWN.US iShares Russell 2000 Value ETF 20260424 0 207.04 207.82 205.68 206.96 839900 206.96 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260424 0 358.13 360.17 354.24 358.2 281400 358.2 up up correct
IWP.US iShares Russell Mid 20260424 0 135.89 136.22 134.74 136.11 510100 136.11 up up correct
IWR.US iShares Russell Mid 20260424 0 103.96 104.18 103.36 103.76 1250000 103.76 down down correct
IWS.US iShares Russell Mid 20260424 0 156.12 156.26 155.36 155.68 244600 155.68 down down correct
IWV.US iShares Russell 3000 ETF 20260424 0 404.65 406.44 403.43 406.24 191700 406.24 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260424 0 98.84 98.84 98.34 98.47 116700 98.47 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260424 0 277.2 280.54 276.77 280.3 557400 280.3 up up correct
IXC.US iShares Global Energy ETF 20260424 0 54.22 54.32 53.73 54.26 1574300 54.26 up up correct
IXG.US iShares Global Financials ETF 20260424 0 119.73 120.09 119.58 119.78 9500 119.78 up up correct
IXJ.US iShares Global Healthcare ETF 20260424 0 92.62 92.65 91.81 92.27 194200 92.27 down down correct
IXN.US iShares Global Tech ETF 20260424 0 119.39 120.79 118.74 120.64 111200 120.64 up up correct
IXP.US iShares Global Comm Services ETF 20260424 0 122.48 122.7 121.95 122.57 10600 122.57 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260424 0 103.01 103.4 102.81 103.28 36000 103.28 up up correct
IYE.US iShares U.S. Energy ETF 20260424 0 60.21 60.34 59.57 60.31 523200 60.31 up up correct
IYF.US iShares U.S. Financials ETF 20260424 0 123.89 123.96 123.21 123.31 107200 123.31 down down correct
IYG.US iShares U.S. Financial Services ETF 20260424 0 86.99 86.99 86.62 86.71 46700 86.71 down down correct
IYH.US iShares U.S. Healthcare ETF 20260424 0 61.06 61.06 60.42 60.66 401600 60.66 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260424 0 71.16 71.22 70.39 70.64 171500 70.64 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20260424 0 183.84 184.7 182.4 184.45 31800 184.45 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20260424 0 101.61 102.21 101.32 101.41 3991400 101.41 down up incorrect
IYW.US iShares U.S. Technology ETF 20260424 0 214.67 217.36 213.58 217.17 629100 217.17 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260424 0 173.22 173.82 172.65 173.75 17100 173.75 up up correct
JAAA.US Janus Detroit Street Trust 20260424 0 50.64 50.66 50.62 50.65 7140200 50.4492 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260424 0 46.1601 46.2555 46.1601 46.235 805031 46.067 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260424 0 55.72 55.89 55.72 55.89 500 55.89 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260424 0 31.94 32.88 31.36 31.55 370000 31.55 down down correct
JEPI.US J.P. Morgan Exchange 20260424 0 57.55 57.55 57.26 57.32 4838800 56.8745 down down correct
JETS.US U.S. Global Jets ETF 20260424 0 25.87 26.13 25.68 26 5458500 26 up up correct
JHCB.US John Hancock Exchange 20260424 0 21.381 21.42 21.38 21.42 6900 21.3199 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260424 0 37.46 37.68 37.43 37.66 6000 37.66 up up correct
JHMB.US John Hancock Exchange 20260424 0 22.14 22.17 22.1 22.17 46200 22.0766 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260424 0 44.04 44.29 43.9 44.17 47500 44.17 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260424 0 84.48 84.87 84.48 84.841 11200 84.841 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260424 0 71.9 71.98 71.45 71.66 131700 71.66 down down correct
JHMU.US John Hancock Exchange 20260424 0 26.31 26.31 26.29 26.29 400 26.1948 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260424 0 46.3 46.355 46.147 46.19 11000 46.19 down down correct
JIG.US J.P. Morgan Exchange 20260424 0 81.19 81.54 80.99 81.347 15800 81.347 up up correct
JIGB.US J.P. Morgan Exchange 20260424 0 45.5624 45.6094 45.5501 45.589 2560 45.3916 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260424 0 98.31 98.85 98.18 98.82 19884 98.82 up up correct
JKE.US iShares Morningstar Growth ETF 20260424 0 109.04 110.27 108.74 110.15 50439 110.15 up up correct
JKF.US iShares Morningstar Value ETF 20260424 0 97.99 97.99 97.52 97.74 31924 97.74 down down correct
JKG.US iShares Morningstar Mid 20260424 0 89.92 89.92 89.415 89.66 13624 89.66 down down correct
JKJ.US iShares Morningstar Small 20260424 0 70.455 70.64 70.4 70.4528 3914 70.4528 down down correct
JKK.US iShares Morningstar Small 20260424 0 60.56 60.655 60.1 60.54 14481 60.54 down down correct
JMBS.US Janus Henderson Mortgage 20260424 0 45.51 45.63 45.4574 45.62 408181 45.4289 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260424 0 75.57 75.87 75.25 75.84 68900 75.84 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260424 0 96.51 96.95 96.51 96.89 1556924 96.3627 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260424 0 204.96 208.86 200 207.69 117300 207.69 up up correct
JOJO.US Tidal ETF Trust 20260424 0 15.702 15.71 15.695 15.705 2700 15.705 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260424 0 57.51 58.76 57.51 58.74 159500 58.74 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260424 0 65.05 65.32 65.03 65.27 13200 65.27 up up correct
JPIE.US J.P. Morgan Exchange 20260424 0 46.17 46.22 46.16 46.22 824500 46.0127 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260424 0 73.36 73.5 73.215 73.477 8700 73.477 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260424 0 40.2 40.25 40.2 40.25 1466 40.039 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260424 0 120.91 120.91 120.547 120.622 4000 120.622 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260424 0 56.97 57.321 56.85 57.259 9200 57.259 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260424 0 136.63 136.63 135.92 136.215 4600 136.215 down down correct
JPXN.US iShares JPX 20260424 0 93.85 94.27 93.69 94.17 8400 94.17 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260424 0 66.05 66.25 65.795 66.2 323700 66.2 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260424 0 47.32 47.39 47.315 47.38 605900 47.2022 up up correct
JSTC.US Tidal ETF Trust 20260424 0 21.06 21.2 21.06 21.196 11600 21.196 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260424 0 64.54 64.628 64.54 64.628 200 64.628 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260424 0 101.33 102.038 101.33 102.038 4400 102.038 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260424 0 53.54 53.58 53.34 53.47 34800 53.47 down down correct
JXI.US iShares Global Utilities ETF 20260424 0 87.24 87.71 87.18 87.61 9600 87.61 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260424 0 35.505 35.76 35.39 35.76 109300 35.76 up up correct
KBA.US KraneShares Trust 20260424 0 32.9 33.07 32.9 33.06 38600 33.06 up down incorrect
KBE.US SPDR S&P Bank ETF 20260424 0 64.15 64.29 63.38 63.5 1974500 63.5 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260424 0 14.96 14.98 14.9 14.9 26400 14.9 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260424 0 150.54 151.06 150.07 150.17 12500 150.17 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260424 0 24.14 24.48 24.1 24.48 42800 24.48 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260424 0 45.93 46.27 45.74 46.19 21900 46.19 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260424 0 28.7 28.91 28.56 28.87 9000 28.87 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260424 0 24.28 24.29 24.28 24.28 400 24.0859
KIE.US SPDR S&P Insurance ETF 20260424 0 58.17 58.25 57.6 57.73 598800 57.73 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260424 0 55.59 55.59 55.5392 55.5392 117 55.5392 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260424 0 28.88 29 28.75 28.86 146700 28.86 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260424 0 12.71 12.71 12.665 12.665 500 12.665 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260424 0 126.2717 126.2717 126.2717 126.2717 214 126.2717
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260424 0 27.25 27.86 27.22 27.31 3092200 27.31 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260424 0 66.09 66.09 65.08 65.65 38800 65.65 down down correct
KONG.US ETF Opportunities Trust 20260424 0 30.815 30.815 30.815 30.815 100 30.815
KORP.US American Century Diversified Corporate Bond ETF 20260424 0 46.91 47.03 46.91 46.99 65700 46.99 up up correct
KORU.US Direxion Shares ETF Trust 20260424 0 514.69 536.25 507.42 526.44 639200 526.44 up up correct
KRBN.US KraneShares Global Carbon ETF 20260424 0 31.075 31.2 31.02 31.2 5800 31.2 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260424 0 69.84 70.04 68.76 68.89 15231400 68.89 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260424 0 39.14 39.245 39.01 39.08 316500 39.08 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260424 0 20.96 20.96 20.7 20.94 53200 20.94 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260424 0 17.17 17.17 16.93 17.12 2700 17.12 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260424 0 26.8 26.84 26.799 26.825 2800 26.825 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260424 0 28.54 28.85 28.42 28.83 20445400 28.83 up up correct
KXI.US iShares Global Consumer Staples ETF 20260424 0 68.32 68.4 67.93 68.14 47400 68.14 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260424 0 13.755 14.58 13.72 14.18 3743400 14.18 up up correct
LABU.US Direxion Shares ETF Trust 20260424 0 192 192.89 180.795 186.29 529300 186.29 down down correct
LCR.US Leuthold Core ETF 20260424 0 38.59 38.707 38.59 38.707 1800 38.707 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260424 0 57.8 58.01 57.73 57.968 4400 57.968 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260424 0 75.92 76.478 75.9 76.478 33500 76.478 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260424 0 95.68 95.86 95.68 95.845 20077 95.5248 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260424 0 41.96 42.11 41.96 42.1 79100 42.1 up down incorrect
LGH.US HCM Defender 500 Index ETF 20260424 0 60.13 60.23 59.65 60.2 17900 60.2 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260424 0 180.43 180.8 179.98 180.1 63000 180.1 down up incorrect
LGOV.US First Trust Exchange 20260424 0 21.67 21.76 21.635 21.74 146500 21.74 up up correct
LIT.US Global X Funds 20260424 0 83.47 83.96 82.93 83.79 345900 83.79 up up correct
LOPP.US Gabelli ETFs Trust 20260424 0 39.53 39.53 37.592 37.592 700 37.592 down down correct
LOUP.US Innovator ETFs Trust 20260424 0 82.244 82.875 81.559 82.788 9900 82.788 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260424 0 109.5 109.73 109.32 109.6 23212570 109.1725 up up correct
LQDB.US iShares Trust 20260424 0 86.71 86.85 86.68 86.81 23800 86.4555 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260424 0 92.94 92.94 92.737 92.75 30300 92.75 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260424 0 71.61 71.99 71.42 71.94 98400 71.94 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260424 0 45.22 45.794 44.965 45.794 1900 45.794 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260424 0 48.98 48.98 48.84 48.9 3200 48.9 down down correct
LSAT.US Two Roads Shared Trust 20260424 0 42.63 42.63 42.36 42.36 1600 42.36 down down correct
LTL.US ProShares Ultra Telecommunications 20260424 0 26.98 26.98 26.68 26.73 4600 26.73 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260424 0 51.89 52.07 51.82 51.94 80476 51.4047 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260424 0 61.742 61.742 61.742 61.742 200 61.742
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260424 0 20.83 20.88 20.82 20.85 1300 20.85 up up correct
MBOX.US Freedom Day Dividend ETF 20260424 0 38.304 38.304 38.304 38.304 100 38.304
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260424 0 20.75 20.78 20.74 20.7716 8899 20.7136 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260424 0 665.25 667.77 661.2 664.47 579200 664.47 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260424 0 104.49 104.98 103.81 104.58 121400 104.58 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260424 0 91.24 91.33 90.7 90.85 80600 90.85 down down correct
META.US Roundhill Ball Metaverse ETF 20260424 0 660.32 680.67 653.84 675.03 13348300 675.03 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260424 0 31.56 32.8 31.56 32.39 39500 32.39 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260424 0 41.2 41.266 41.07 41.254 9600 41.254 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260424 0 27.13 27.35 27.13 27.289 11400 27.289 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260424 0 61.755 61.79 61.62 61.754 5900 61.754 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260424 0 259.99 261.33 259.22 261.17 120200 261.17 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260424 0 83.27 84.35 83.1 84.26 2581000 84.26 up down incorrect
MGV.US Vanguard World Fund 20260424 0 150.97 151 149.89 150.08 232200 150.08 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260424 0 65.86 66.006 65.7 66.006 2800 66.006 up down incorrect
MIDE.US DBX ETF Trust 20260424 0 36.16 36.172 36.16 36.172 200 36.172 up down incorrect
MIDU.US Direxion Shares ETF Trust 20260424 0 64.79 65.34 63.58 64.47 47100 64.47 down down correct
MINO.US PIMCO ETF Trust 20260424 0 45.59 45.63 45.56 45.605 69100 45.4545 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260424 0 100.65 100.65 100.63 100.64 1061505 100.3102 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260424 0 26.3 27.77 26.18 27.31 99700 27.31 up up correct
MLPA.US Global X MLP ETF 20260424 0 53.46 53.46 52.98 53.38 114600 53.38 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260424 0 28.18 28.21 28.01 28.202 3200 28.202 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260424 0 68.147 68.147 68.147 68.147 100 68.147
MLPX.US Global X MLP & Energy Infrastructure ETF 20260424 0 71.31 71.76 70.87 71.6 209500 71.6 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260424 0 24.08 24.15 24.08 24.115 31347 24.033 up up correct
MMIT.US IndexIQ Active ETF Trust 20260424 0 24.4 24.4 24.31 24.38 233026 24.3073 down down correct
MMLG.US First Trust Exchange 20260424 0 35.06 35.47 35.06 35.47 1700 35.47 up up correct
MMSC.US MMSC 20260424 0 26.58 26.85 26.58 26.742 1400 26.742 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260424 0 310.36 311.35 310.36 311.35 1700 311.35 up up correct
MNA.US IQ Merger Arbitrage ETF 20260424 0 36.35 36.43 36.34 36.3599 8225 36.3599 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260424 0 82.83 83.09 81.95 82.15 275500 82.15 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260424 0 10.45 10.6 10.44 10.58 1338200 10.58 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260424 0 63.92 63.92 63.92 63.92 100 63.92
MSOS.US AdvisorShares Pure US Cannabis ETF 20260424 0 4.26 4.765 4.23 4.68 15122300 4.68 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260424 0 44.57 44.63 44.47 44.525 5143 44.385 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260424 0 45.951 45.951 45.951 45.951 100 45.951
MUB.US iShares Trust 20260424 0 107.36 107.425 107.235 107.37 2451827 107.0804 up up correct
MUNI.US PIMCO ETF Trust 20260424 0 52.57 52.59 52.525 52.57 290823 52.4297
MUSI.US American Century Multisector Income ETF 20260424 0 43.92 43.996 43.92 43.97 6500 43.97 up up correct
MUST.US Columbia Multi 20260424 0 20.65 20.69 20.56 20.56 49636 20.5036 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260424 0 14.935 14.99 14.935 14.973 300 14.973 up up correct
MVV.US ProShares Ultra MidCap400 20260424 0 83.2 83.63 82.31 82.9 4000 82.9 down down correct
MXI.US iShares Global Materials ETF 20260424 0 111.34 111.56 111.18 111.47 4200 111.47 up up correct
MYY.US ProShares Short MidCap400 20260424 0 15.98 15.98 15.88 15.91 700 15.91 down down correct
MZZ.US ProShares UltraShort MidCap400 20260424 0 6.47 6.47 6.43 6.45 700 6.45 down down correct
NACP.US Impact Shares Trust I 20260424 0 53.84 54.23 53.84 54.23 5000 54.23 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260424 0 50.77 51.32 48.82 48.93 1090500 48.93 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260424 0 82.82 82.93 82.505 82.928 19800 82.928 up up correct
NERD.US Listed Funds Trust 20260424 0 20.98 21.08 20.9 21.08 800 21.08 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260424 0 26.527 26.56 26.41 26.443 7000 26.3375 down down correct
NFLT.US Virtus Newfleet Multi 20260424 0 23.02 23.05 22.97 23.035 67100 23.035 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260424 0 65.91 66.03 65.87 65.89 57800 65.89 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260424 0 147.93 147.97 143.36 143.77 309000 143.77 down down correct
NORW.US Global X MSCI Norway ETF 20260424 0 37.99 38 37.73 37.94 38200 37.94 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260424 0 30.77 31.63 30.7 30.805 16900 30.805 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260424 0 35 35.74 34.111 35.45 180800 35.45 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260424 0 43.9 44.339 43.9 44.339 1200 44.339 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260424 0 45.73 46 45.684 45.897 36900 45.897 up down incorrect
NTSX.US WisdomTree Trust 20260424 0 56.51 56.84 56.29 56.84 53200 56.84 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260424 0 21.14 21.14 21.08 21.13 14316 21.0592 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260424 0 22.27 22.29 22.2301 22.28 155635 22.1993 up down incorrect
NUGO.US Nushares ETF Trust 20260424 0 41.07 41.422 40.91 41.422 3800 41.422 up down incorrect
NUGT.US Direxion Shares ETF Trust 20260424 0 190.7 196.42 187.33 195.39 318900 195.39 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260424 0 21.441 21.49 21.43 21.472 17700 21.3487 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20260424 0 23.2648 23.305 23.2648 23.305 2137 23.2267 up up correct
NYF.US iShares New York Muni Bond ETF 20260424 0 53.73 53.765 53.7 53.755 136332 53.6117 up up correct
OALC.US Unified Series Trust 20260424 0 38.16 38.28 38.046 38.28 73700 38.28 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260424 0 27.98 27.99 27.93 27.99 5500 27.99 up up correct
OCIO.US ClearShares OCIO ETF 20260424 0 36.15 36.15 36.15 36.15 100 36.15
OEF.US iShares S&P 100 ETF 20260424 0 350.21 352.43 349.27 352.22 399300 352.22 up up correct
OGCP.US Empire State Realty OP L.P 20260424 0 5.2 5.2 5.2 5.2 0 5.2
OIH.US VanEck Vectors ETF Trust 20260424 0 427.79 438.36 423.04 437.24 547900 437.24 up up correct
OILU.US Bank of Montreal 20260424 0 43.79 44.5 42.87 44.28 263800 44.28 up up correct
OND.US ProShares Trust 20260424 0 35.239 35.239 35.239 35.239 100 35.239
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260424 0 143.127 143.127 143.127 143.127 200 143.127
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260424 0 139.71 139.71 138.91 139.031 2000 139.031 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260424 0 125.46 125.46 124.65 124.99 5100 124.99 down down correct
ONLN.US ProShares Online Retail ETF 20260424 0 60.36 61.09 60.36 60.84 7500 60.84 up up correct
ONOF.US Global X Funds 20260424 0 37.53 38.167 37.53 38.167 3000 38.167 up up correct
OPER.US ETF Series Solutions 20260424 0 100.359 100.36 100.35 100.36 800 100.0301 up up correct
OUNZ.US VanEck Merk Gold Trust 20260424 0 45.17 45.58 45.11 45.37 383100 45.37 up up correct
OVB.US Overlay Shares Core Bond ETF 20260424 0 20.73 20.77 20.7 20.722 2100 20.614 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260424 0 31.19 31.29 31.065 31.282 7400 31.0104 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260424 0 55.17 55.4 54.965 55.4 62200 54.9316 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260424 0 40.31 40.54 40.31 40.53 13100 40.53 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260424 0 21.79 21.817 21.79 21.817 200 21.7241 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260424 0 40.16 40.16 39.85 40.07 2600 39.7226 down up incorrect
OVT.US Listed Funds Trust 20260424 0 22.06 22.15 22.06 22.11 2800 21.9919 up down incorrect
OWNS.US Impact Shares Trust I 20260424 0 17.39 17.43 17.39 17.43 3800 17.43 up down incorrect
PAB.US PGIM ETF Trust 20260424 0 42.599 42.599 42.575 42.575 4900 42.4269 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260424 0 54.083 54.19 53.98 54.04 7000 54.04 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260424 0 134.95 136.68 134.55 136.44 104500 136.44 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260424 0 52.19 52.33 52.16 52.16 2100 52.16 down down correct
PBD.US Invesco Global Clean Energy ETF 20260424 0 20.33 20.42 20.24 20.39 25300 20.39 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260424 0 79.28 79.82 79.28 79.82 4400 79.82 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260424 0 49.5 49.82 49.5 49.75 10022 49.75 up up correct
PBP.US Invesco Exchange 20260424 0 22.44 22.48 22.37 22.48 31700 22.48 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260424 0 37.73 37.8 36.76 37.13 377600 37.13 down up incorrect
PCEF.US Invesco Exchange 20260424 0 19.77 19.82 19.68 19.82 97900 19.82 up down incorrect
PCY.US Invesco Exchange 20260424 0 21.54 21.6 21.5 21.59 274100 21.59 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260424 0 45.76 45.84 45.52 45.79 18700 45.79 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260424 0 60.8 61.12 60.54 61.05 5700 61.05 up up correct
PEXL.US Pacer Funds Trust 20260424 0 66.96 67.49 66.96 67.23 2800 67.23 up up correct
PFFA.US ETFis Series Trust I 20260424 0 21.52 21.53 21.41 21.51 643500 21.51 down down correct
PFFD.US Global X U.S. Preferred ETF 20260424 0 19.09 19.12 19.025 19.12 484008 19.0198 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260424 0 7.81 8.1749 7.81 8.1547 1525 8.1547 up up correct
PFFR.US ETFis Series Trust I 20260424 0 17.8 17.9 17.6 17.8 56600 17.8
PFFV.US Global X Variable Rate Preferred ETF 20260424 0 22.25 22.36 22.25 22.33 76700 22.1991 up up correct
PFIG.US Invesco Exchange 20260424 0 24.05 24.1 24.04 24.09 7000 24.09 up up correct
PFIX.US Simplify Exchange Traded Funds 20260424 0 45.03 45.165 44.47 44.87 190700 44.77 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260424 0 19.73 19.74 19.63 19.74 114200 19.6548 up up correct
PFUT.US Putnam Sustainable Future ETF 20260424 0 25.483 25.483 25.483 25.483 100 25.483
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260424 0 18.65 18.69 18.495 18.56 1899242 18.4581 down down correct
PGF.US Invesco Financial Preferred ETF 20260424 0 14.08 14.1 14.05 14.09 86600 14.09 up up correct
PGHY.US Invesco Exchange 20260424 0 19.85 19.91 19.77 19.77 49400 19.77 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260424 0 45.54 45.989 45.435 45.989 4400 45.989 up up correct
PGX.US Invesco Preferred ETF 20260424 0 11.19 11.2 11.14 11.19 1828300 11.19
PHB.US Invesco Exchange 20260424 0 18.32 18.34 18.2801 18.33 53783 18.33 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260424 0 40.42 40.44 40.27 40.44 1300 40.44 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260424 0 35.3 35.365 35.265 35.35 121219 35.1427 up up correct
PHYS.US Sprott Physical Gold Trust 20260424 0 35.56 35.91 35.52 35.76 2276400 35.76 up up correct
PICB.US Invesco Exchange 20260424 0 23.51 23.59 23.5 23.59 41600 23.59 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260424 0 94.55 94.576 94.53 94.576 700 94.576 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260424 0 12.05 12.17 11.765 12.15 36100 12.15 up up correct
PIN.US Invesco India ETF 20260424 0 21.47 21.67 21.31 21.5562 58123 21.5562 up up correct
PINK.US Simplify Exchange Traded Funds 20260424 0 35.05 35.15 34.8 35.03 610700 35.03 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260424 0 104.54 104.6 103.35 103.98 51100 103.98 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260424 0 108.12 108.2 107.27 107.5 13800 107.5 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260424 0 37.295 37.486 37.295 37.486 100 37.486 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260424 0 19.18 19.46 19.18 19.33 195900 19.33 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20260424 0 168.54 168.54 165.24 166.07 252100 166.07 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260424 0 181.13 183.85 180.94 182.57 174000 182.57 up down incorrect
PQDI.US Principal Exchange 20260424 0 19.56 19.59 19.3 19.565 24000 19.4698 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260424 0 19.07 19.095 19.06 19.09 166558 19.0054 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260424 0 51.01 51.04 50.75 50.86 340600 50.86 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260424 0 133.45 136.26 131.97 134.86 458800 134.86 up up correct
PSIL.US PSIL 20260424 0 20.33 20.41 19.795 19.99 96600 19.99 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260424 0 31.58 31.65 31.545 31.65 55335 31.4694 up down incorrect
PSLV.US Sprott Physical Silver Trust 20260424 0 24.34 24.75 24.27 24.54 4408300 24.54 up down incorrect
PSP.US Invesco Exchange 20260424 0 60.85 61.03 60.42 60.65 24500 60.65 down up incorrect
PSQ.US ProShares Trust 20260424 0 28.27 28.36 28.01 28.03 9196400 28.03 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260424 0 99.86 99.86 99.86 99.86 800 99.86
PST.US ProShares UltraShort 7 20260424 0 22.56 22.56 22.4 22.41 7400 22.41 down down correct
PTBD.US Pacer Funds Trust 20260424 0 19.19 19.235 19.18 19.19 18800 19.19
PTEST.US X 20260424 0 24.97 24.97 24.97 24.97 23020 24.97
PTIN.US Pacer Trendpilot International ETF 20260424 0 34.58 34.63 34.355 34.543 8600 34.543 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260424 0 49.69 49.71 49.68 49.7 2399712 49.5336 up up correct
PUTW.US WisdomTree Trust 20260424 0 33.07 33.07 32.9501 33.05 63919 32.7204 down down correct
PVI.US Invesco Exchange 20260424 0 24.75 24.77 24.75 24.77 600 24.77 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260424 0 146.04 146.57 144.99 146.26 71600 146.26 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260424 0 72.1 72.1 71.76 71.88 187000 71.88 down down correct
PWZ.US Invesco Exchange 20260424 0 24.33 24.34 24.28 24.32 174200 24.32 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260424 0 36.58 36.58 36.17 36.47 38200 36.47 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260424 0 72.86 73.15 72.7 73.13 55500 73.13 up up correct
PXH.US Invesco Exchange 20260424 0 28.46 28.59 28.26 28.59 97000 28.59 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260424 0 43.19 44.25 43.04 44.25 16100 44.25 up up correct
PZA.US Invesco Exchange 20260424 0 23.34 23.38 23.3 23.35 3478800 23.35 up up correct
PZT.US Invesco Exchange 20260424 0 22.48 22.49 22.37 22.44 41600 22.44 down down correct
QAI.US IQ Hedge Multi 20260424 0 35.56 35.57 35.42 35.54 104600 35.54 down down correct
QARP.US DBX ETF Trust 20260424 0 63.1 63.28 63.005 63.255 1700 63.255 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260424 0 84.3 84.6 84.3 84.6 2200 84.6 up up correct
QDF.US FlexShares Trust 20260424 0 85.07 85.38 84.94 85.3 20400 85.3 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260424 0 36.97 36.97 36.6 36.638 2000 36.638 down down correct
QDPL.US Pacer Funds Trust 20260424 0 43.66 43.8868 43.53 43.88 127330 43.7603 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260424 0 96.02 96.47 95.935 96.32 11800 96.32 up up correct
QEMM.US SPDR Index Shares Funds 20260424 0 76.24 76.97 76.24 76.76 1400 76.76 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260424 0 113.55 114.16 113.11 114 85300 114 up up correct
QID.US ProShares UltraShort QQQ 20260424 0 17.4 17.52 17.09 17.11 33258900 17.11 down down correct
QINT.US American Century Quality Diversified International ETF 20260424 0 68.31 68.58 68.19 68.5 18500 68.5 up up correct
QLD.US ProShares Ultra QQQ 20260424 0 78.94 80.37 78.49 80.24 4817100 80.24 up up correct
QLTA.US iShares Aaa 20260424 0 47.76 47.85 47.7 47.81 752018 47.6223 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260424 0 73.86 74.03 73.86 74.03 5000 74.03 up up correct
QLVD.US FlexShares Developed Markets ex 20260424 0 33.21 33.3 33.21 33.3 100 33.3 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260424 0 32.305 32.305 32.305 32.305 100 32.305
QPX.US AdvisorShares Q Dynamic Growth ETF 20260424 0 46.05 46.298 46.05 46.298 600 46.298 up up correct
QQH.US HCM Defender 100 Index ETF 20260424 0 76.22 76.94 75.59 76.89 97600 76.89 up up correct
QQQE.US Direxion NASDAQ 20260424 0 108.71 108.88 108.1 108.84 160500 108.84 up up correct
QRFT.US QRAFT AI 20260424 0 65.8 65.801 65.8 65.801 400 65.801 up up correct
QTUM.US Defiance Quantum ETF 20260424 0 132.37 132.99 130.76 132.79 503900 132.79 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260424 0 60.41 60.71 60.41 60.71 100 60.71 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260424 0 180.55 180.55 179.933 180.45 15700 180.45 down down correct
QVML.US Invesco Exchange 20260424 0 41.92 42.174 41.92 42.174 3000 42.174 up up correct
QVMM.US Invesco Exchange 20260424 0 34.22 34.28 34.186 34.186 2300 34.186 down down correct
QVMS.US Invesco Exchange 20260424 0 32.031 32.031 32.031 32.031 100 32.031
QWLD.US SPDR MSCI World StrategicFactors ETF 20260424 0 148.8 149.124 148.56 149.124 1500 149.124 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260424 0 41.79 41.79 41.55 41.64 138700 41.64 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260424 0 44.19 44.255 44.14 44.15 7400 44.15 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260424 0 75.39 75.43 75.39 75.4046 17443 75.1478 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260424 0 21.85 22.132 21.85 22.029 3700 22.029 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260424 0 55.91 55.91 55.46 55.56 34100 55.56 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260424 0 38.35 38.96 38.35 38.87 1500 38.87 up up correct
RECS.US Columbia ETF Trust I 20260424 0 41.88 42.13 41.77 42.03 367000 42.03 up up correct
REET.US iShares Global REIT ETF 20260424 0 27.08 27.22 27.01 27.02 1606700 27.02 down down correct
REK.US ProShares Short Real Estate 20260424 0 15.8 15.87 15.79 15.87 10900 15.87 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260424 0 8.88 8.88 8.58 8.84 497100 8.84 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260424 0 30.32 30.37 30.2 30.249 13900 30.249 down up incorrect
REW.US ProShares UltraShort Technology 20260424 0 8.71 8.8 8.55 8.56 33700 8.56 down up incorrect
REZ.US iShares Trust 20260424 0 88.19 88.78 87.86 88.25 52100 88.25 up down incorrect
RFCI.US ALPS ETF Trust 20260424 0 22.46 22.46 22.46 22.46 100 22.46
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260424 0 67.33 67.33 67.277 67.277 200 67.277 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20260424 0 71.675 71.675 71.675 71.675 100 71.675
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260424 0 60.09 60.59 59.82 60.46 11700 60.46 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260424 0 137.94 138.48 137.58 137.97 3000 137.97 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260424 0 61.45 61.45 60.825 60.93 2809707 60.93 down down correct
RHRX.US Starboard Investment Trust 20260424 0 20.82 21 20.82 20.951 5100 20.951 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260424 0 29.82 29.85 29.5201 29.65 55828 29.65 down up incorrect
RHTX.US Starboard Investment Trust 20260424 0 19.83 19.83 19.83 19.83 100 19.83
RIET.US Hoya Capital High Dividend Yield ETF 20260424 0 9.42 9.54 9.42 9.52 63800 9.52 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20260424 0 22.73 22.94 22.73 22.77 3500 22.77 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20260424 0 32.31 32.35 32.22 32.26 3300 32.26 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260424 0 29.96 29.97 29.92 29.92 1500 29.92 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260424 0 36.25 36.36 36.2 36.25 23600 36.0708
RLY.US SSGA Active Trust 20260424 0 36.58 36.59 36.44 36.59 102700 36.59 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260424 0 33.8 33.87 33.68 33.827 11800 33.827 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260424 0 79.49 80.23 79.17 79.99 128900 79.99 up up correct
RODM.US Lattice Strategies Trust 20260424 0 40.54 40.56 40.3 40.55 140200 40.55 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260424 0 113.59 113.59 110.14 110.63 18500 110.63 down down correct
ROM.US ProShares Trust 20260424 0 110.62 113.18 110.04 113.03 78600 113.03 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260424 0 51.6 51.901 51.6 51.901 500 51.901 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260424 0 63.31 63.31 62.78 63.11 33200 63.11 down down correct
RPAR.US RPAR Risk Parity ETF 20260424 0 22.856 22.935 22.82 22.9 20300 22.9 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260424 0 53.95 54.25 53.52 54.08 699200 54.08 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260424 0 110.01 110.35 108.65 108.87 154800 108.87 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260424 0 202.58 202.94 201.65 202.03 8816800 202.03 down up incorrect
RSPE.US Invesco Exchange 20260424 0 31.39 31.39 31.38 31.381 600 31.381 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260424 0 39.57 39.595 39.345 39.53 9108 39.53 down up incorrect
RVNU.US DBX ETF Trust 20260424 0 24.8308 24.9545 24.8308 24.905 7882 24.8298 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260424 0 55.07 55.29 54.76 55.22 90600 55.22 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260424 0 138.52 138.75 137.66 138.15 16900 138.15 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260424 0 122.16 122.17 121.4 121.77 96800 121.77 down up incorrect
RWM.US ProShares Short Russell2000 20260424 0 14.57 14.7 14.5 14.57 20016600 14.57
RWO.US SPDR Index Shares Funds 20260424 0 48.99 49.34 48.96 49.01 22000 49.01 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260424 0 108.47 109.19 108.18 108.27 172100 108.27 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20260424 0 28.27 28.34 28.16 28.24 7000 28.24 down down correct
RXD.US ProShares UltraShort Health Care 20260424 0 10.45 10.59 10.45 10.46 16300 10.46 up up correct
RXI.US iShares Trust 20260424 0 198.79 198.81 198.79 198.81 600 198.81 up up correct
RXL.US ProShares Ultra Health Care 20260424 0 44.21 44.25 43.82 44.09 6000 44.09 down down correct
RYJ.US Invesco Raymond James SB 20260424 0 76.7162 76.7162 76.7162 76.7162 0 76.7162
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260424 0 62.77 63.49 62.77 63.42 2500 63.42 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260424 0 136.71 137.64 136.7 137.51 6900 137.51 up up correct
SAA.US ProShares Trust 20260424 0 31.96 32.35 31.96 32.34 2600 32.34 up up correct
SAEF.US Schwab Strategic Trust 20260424 0 29.46 29.495 29.46 29.494 1000 29.494 up up correct
SBB.US ProShares Short SmallCap600 20260424 0 12.1 12.1 12.05 12.07 1900 12.07 down down correct
SBIO.US ALPS ETF Trust 20260424 0 54.7 54.7 53.795 54.412 23600 54.412 down down correct
SCC.US ProShares UltraShort Consumer Services 20260424 0 14.56 14.56 14.3 14.34 8500 14.34 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260424 0 50.669 50.669 50.669 50.669 100 50.669
SCHA.US Schwab U.S. Small 20260424 0 32.21 32.39 31.95 32.23 1213300 32.23 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260424 0 27.47 27.59 27.37 27.56 7541700 27.56 up up correct
SCHC.US Schwab Strategic Trust 20260424 0 49.64 49.9 49.53 49.85 199800 49.85 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260424 0 31.5 31.55 31.14 31.2 19340700 31.2 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260424 0 35.66 35.91 35.59 35.88 1307000 35.88 up up correct
SCHF.US Schwab Strategic Trust 20260424 0 26.21 26.36 26.14 26.31 8237800 26.31 up up correct
SCHG.US Schwab Strategic Trust 20260424 0 32.58 32.95 32.51 32.92 9436100 32.92 up up correct
SCHH.US Schwab U.S. REIT ETF 20260424 0 23.14 23.26 23.07 23.1 3945800 23.1 down down correct
SCHI.US Schwab 5 20260424 0 22.79 22.84 22.76 22.81 2323363 22.7148 up up correct
SCHJ.US Schwab 1 20260424 0 24.77 24.8 24.76 24.78 191100 24.6878 up up correct
SCHK.US Schwab 1000 ETF 20260424 0 34.26 34.405 34.15 34.39 406500 34.39 up up correct
SCHM.US Schwab U.S. Mid 20260424 0 33.74 33.81 33.48 33.67 920300 33.67 down down correct
SCHO.US Schwab Short 20260424 0 24.26 24.28 24.25 24.27 2026606 24.1948 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260424 0 26.85 26.93 26.83 26.91 3191210 26.8141 up up correct
SCHQ.US Schwab Long 20260424 0 31.37 31.4968 31.305 31.49 1422794 31.3717 up up correct
SCHR.US Schwab Strategic Trust 20260424 0 24.87 24.94 24.86 24.92 1867675 24.8401 up up correct
SCHV.US Schwab Strategic Trust 20260424 0 32.22 32.26 32 32.03 3291200 32.03 down down correct
SCHX.US Schwab U.S. Large 20260424 0 28.02 28.15 27.94 28.14 14733500 28.14 up up correct
SCHY.US Schwab Strategic Trust 20260424 0 32.34 32.39 32.205 32.335 650900 32.335 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260424 0 23.25 23.3199 23.23 23.3 1434978 23.2209 up up correct
SCJ.US iShares MSCI Japan Small 20260424 0 98.74 98.92 98.28 98.66 35700 98.66 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260424 0 7.36 7.51 7.21 7.34 31692600 7.34 down down correct
SCRD.US SCRD 20260424 0 41.6096 41.6096 41.6096 41.6096 0 41.4247
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260424 0 27.93 27.989 27.735 27.92 90100 27.92 down down correct
SDD.US ProShares UltraShort SmallCap600 20260424 0 9.66 9.66 9.56 9.61 800 9.61 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260424 0 32.96 32.98 32.96 32.963 1100 32.963 up up correct
SDIV.US Global X SuperDividend ETF 20260424 0 25.7 25.83 25.6 25.79 319500 25.79 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260424 0 66.41 66.41 65.57 65.67 170800 65.67 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260424 0 29.15 29.57 29.09 29.32 3936000 29.32 up up correct
SDP.US ProShares UltraShort Utilities 20260424 0 10.58 10.58 10.48 10.55 6500 10.55 down down correct
SDS.US ProShares UltraShort S&P500 20260424 0 63.17 63.48 62.51 62.6 4148700 62.6 down down correct
SDY.US SPDR S&P Dividend ETF 20260424 0 149.31 149.46 148 148.17 127300 148.17 down down correct
SEF.US ProShares Short Financials 20260424 0 32.61 32.77 32.59 32.76 7100 32.76 up up correct
SEIX.US Virtus ETF Trust II 20260424 0 23.21 23.23 23.2 23.23 72100 23.23 up up correct
SENT.US AdvisorShares Trust 20260424 0 0.71 0.71 0.705 0.71 212500 0.71
SFY.US Tidal ETF Trust 20260424 0 139.46 140.53 138.798 140.388 21100 140.388 up up correct
SFYF.US SoFi Social 50 ETF 20260424 0 57.83 58.288 57.83 58.288 3000 58.288 up up correct
SGDJ.US Sprott Funds Trust 20260424 0 94.61 96.01 94.61 95.82 56600 95.82 up up correct
SGDM.US Sprott Gold Miners ETF 20260424 0 76.65 77.87 76.455 77.32 64300 77.32 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260424 0 44.74 45.14 44.67 44.94 1713300 44.94 up up correct
SGOV.US iShares Trust 20260424 0 100.64 100.64 100.63 100.64 16816700 100.64
SH.US ProShares Short S&P500 20260424 0 34.8 34.89 34.63 34.65 8633700 34.65 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260424 0 141.49 141.562 141.49 141.562 1600 141.562 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260424 0 47.93 47.98 47.9136 47.95 152937 47.8431 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260424 0 48.398 48.398 48.398 48.398 100 48.398
SHYG.US iShares Trust 20260424 0 42.65 42.68 42.58 42.67 878936 42.424 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260424 0 44.78 44.88 44.71 44.765 21604 44.514 down down correct
SIFI.US Harbor Scientific Alpha Income 20260424 0 43.78 43.78 43.775 43.775 238 43.6022 down down correct
SIHY.US Harbor ETF Trust 20260424 0 45.41 45.44 45.37 45.41 76300 45.1963
SIJ.US ProShares UltraShort Industrials 20260424 0 9.13 9.13 9.02 9.06 6100 9.06 down down correct
SIL.US Global X Silver Miners ETF 20260424 0 94.76 95.3 93.29 94.87 1117200 94.87 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260424 0 30.81 31.11 30.35 30.9 3232800 30.9 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260424 0 45.79 45.972 45.79 45.972 600 45.972 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260424 0 71.74 72.92 71.52 72.28 2008200 72.28 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260424 0 54.1 54.11 53.965 53.965 6600 53.8352 down down correct
SIXH.US 6 Meridian Hedged Equity 20260424 0 42.05 42.05 41.704 41.704 7200 41.612 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260424 0 38.66 38.7 38.66 38.664 200 38.6169 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260424 0 55.19 55.19 55.11 55.11 1900 55.0648 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260424 0 170.08 170.08 169.27 169.56 4700 169.56 down up incorrect
SJB.US ProShares Trust 20260424 0 15.28 15.32 15.28 15.29 175700 15.29 up down incorrect
SJNK.US SPDR Series Trust 20260424 0 25.21 25.225 25.1601 25.21 1521218 25.0666
SKF.US ProShares UltraShort Financials 20260424 0 28.3 28.47 28.27 28.47 21500 28.47 up down incorrect
SLV.US iShares Silver Trust 20260424 0 68.29 69.42 68.1 68.79 16377900 68.79 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260424 0 100.59 101.58 100.48 101.56 16000 101.56 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260424 0 106.73 107.3 106.03 107.07 90400 107.07 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260424 0 102.45 102.89 101.87 102.67 167100 102.67 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260424 0 9.12 9.12 8.94 9.05 12400 9.05 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260424 0 3.9 3.97 3.87 3.97 4400 3.97 up up correct
SMLF.US iShares MSCI USA Small 20260424 0 82.22 82.45 81.55 82.18 107700 82.18 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260424 0 20.4 20.483 20.39 20.483 3700 20.483 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260424 0 145.44 146.14 144.6 145.88 4100 145.88 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260424 0 50.53 50.54 50.51 50.51 123404 50.39 down up incorrect
SMN.US ProShares Trust 20260424 0 9.89 10.27 9.87 9.87 7700 9.87 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260424 0 150.82 151.1 150.82 150.91 800 150.91 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260424 0 64.77 65.2 64.635 65.18 1159500 65.18 up down incorrect
SOXL.US Direxion Shares ETF Trust 20260424 0 125.21 130.12 120.24 128.32 83092400 128.32 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260424 0 13.985 14.66 13.3 13.52 232732719 13.52 down up incorrect
SOYB.US Teucrium Soybean 20260424 0 24.4 24.49 24.36 24.47 84600 24.47 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260424 0 25.64 25.69 25.61 25.67 11386250 25.5832 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260424 0 29.16 29.21 29.11 29.18 868300 29.0567 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260424 0 39.62 39.62 39.606 39.606 1000 39.606 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260424 0 9.13 9.15 9.08 9.09 45153800 9.09 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260424 0 37.75 37.75 37.48 37.5106 9455 37.411 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260424 0 48.3 48.58 48.2 48.51 4651000 48.51 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260424 0 50.83 51.3 50.75 51.26 2120200 51.26 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260424 0 53.92 54.28 53.88 54.16 59600 54.16 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260424 0 9.38 9.41 9.37 9.3962 4693 9.3464 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260424 0 82.03 82.28 81.72 82.14 214500 82.14 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260424 0 117.3 117.71 116.75 117.43 60300 117.43 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260424 0 134.3 134.95 133.22 134.71 174800 134.71 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260424 0 49.64 49.73 49.265 49.34 657300 49.34 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260424 0 80.59 80.91 80.37 80.73 849500 80.73 up up correct
SPHY.US SPDR Series Trust 20260424 0 23.57 23.59 23.53 23.57 3910800 23.4333
SPIB.US SPDR Series Trust 20260424 0 33.62 33.69 33.6001 33.67 7256504 33.5455 up up correct
SPIP.US SPDR Series Trust 20260424 0 26.17 26.26 26.15 26.23 213000 26.0804 up up correct
SPLB.US SPDR Series Trust 20260424 0 22.41 22.46 22.345 22.42 2256998 22.3176 up up correct
SPLV.US Invesco Exchange 20260424 0 74.08 74.18 73.63 73.76 1648100 73.76 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260424 0 22.41 22.46 22.38 22.44 548800 22.3697 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260424 0 63.95 64.15 63.51 63.83 1288700 63.83 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260424 0 130.735 131.84 129.9 131.52 1479000 131.52 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260424 0 15.68 15.95 15.67 15.88 178100 15.88 up up correct
SPRE.US Tidal ETF Trust 20260424 0 21.08 21.16 20.99 21.014 32800 21.014 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260424 0 30.1 30.13 30.09 30.13 2153805 30.0228 up up correct
SPSK.US Tidal ETF Trust 20260424 0 18.08 18.144 18.04 18.11 115000 18.11 up up correct
SPSM.US SPDR Series Trust 20260424 0 52.89 53.17 52.55 53.02 1137600 53.02 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260424 0 28.62 28.69 28.6 28.67 1326726 28.5793 up down incorrect
SPTL.US SPDR Series Trust 20260424 0 26.24 26.35 26.185 26.32 11634710 26.2288 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260424 0 86.38 86.79 86.13 86.74 536700 86.74 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260424 0 29.15 29.18 29.15 29.17 1280969 29.078 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260424 0 48.25 48.25 48.144 48.222 1900 47.742 down up incorrect
SPUS.US Tidal ETF Trust 20260424 0 53.45 53.86 53.28 53.8 459200 53.8 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260424 0 196.26 198.48 195.96 198.19 13800 198.19 up down incorrect
SPVM.US Invesco Exchange 20260424 0 71.03 71.03 70.615 70.6969 12557 70.6969 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260424 0 62.85 62.85 62.64 62.7361 1904 62.7361 down down correct
SPXE.US ProShares S&P 500 ex 20260424 0 76.86 76.883 76.86 76.883 500 76.883 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260424 0 238.9 242.6 237.18 242.14 2241800 242.14 up up correct
SPXN.US ProShares S&P 500 ex 20260424 0 78.517 78.517 78.517 78.517 400 78.517
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260424 0 31.02 31.255 30.54 30.59 14676860 30.59 down down correct
SPXT.US ProShares S&P 500 ex 20260424 0 106.86 106.86 106.63 106.85 4900 106.85 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260424 0 43.51 43.84 42.83 42.91 9813200 42.91 down up incorrect
SPXV.US ProShares S&P 500 ex 20260424 0 78.565 78.871 78.565 78.871 400 78.871 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20260424 0 710.75 714.47 709.01 713.94 45182000 713.94 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260424 0 43.26 43.334 43.23 43.334 900 43.334 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260424 0 46.35 46.43 45.97 46.03 577100 46.03 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260424 0 111.09 112.49 110.78 112.34 2480700 112.34 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260424 0 59.32 59.38 59.01 59.11 1555300 59.11 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260424 0 58.23 58.5 58.07 58.46 199500 58.46 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260424 0 40.45 40.49 40.41 40.41 1599270 40.1877 down down correct
SRS.US ProShares Trust 20260424 0 40.92 41.48 40.85 41.47 4300 41.47 up up correct
SRTY.US ProShares Trust 20260424 0 28.48 29.25 28.04 28.5 2084000 28.5 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260424 0 35.33 35.47 35.08 35.15 40000 35.15 down down correct
SSG.US ProShares UltraShort Semiconductors 20260424 0 18.18 18.49 17.16 17.45 736500 17.45 down down correct
SSO.US ProShares Ultra S&P500 20260424 0 61.67 62.31 61.37 62.21 3979900 62.21 up up correct
SSPY.US Syntax ETF Trust 20260424 0 93.11 93.11 92.65 92.729 1200 92.729 down down correct
STIP.US iShares 0 20260424 0 103.85 104.08 103.835 104.05 1040452 103.4844 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260424 0 36.14 36.14 35.92 35.999 400 35.999 down down correct
STPZ.US PIMCO 1 20260424 0 54.4144 54.5365 54.4144 54.5151 33565 54.0953 up up correct
SUB.US iShares Short 20260424 0 106.66 106.69 106.625 106.67 298629 106.4388 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260424 0 144.04 144.79 143.77 144.76 26100 144.76 up up correct
SVOL.US Simplify Volatility Premium ETF 20260424 0 16.01 16.07 15.98 16.04 304600 15.76 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260424 0 32.8 32.92 32.8 32.89 8000 32.89 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260424 0 31.4 31.61 31.4 31.61 100 31.61 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260424 0 11.11 11.18 11.11 11.13 1400 11.13 up up correct
SZNE.US Pacer Funds Trust 20260424 0 38.277 38.277 38.277 38.277 100 38.277
TAAG.US Trend Aggregation Growth ETF 20260424 0 0.01 0.01 0.01 0.01 0 0.01
TAGG.US TagLikeMe Corp 20260424 0 42.82 42.9 42.81 42.885 73343 42.7258 up up correct
TAGS.US Teucrium Commodity Trust 20260424 0 24.45 24.52 24.32 24.5 13600 24.5 up up correct
TAN.US Invesco Exchange 20260424 0 59.1 59.1 57.63 58.32 904447 58.32 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260424 0 50.6 50.63 50.55 50.59 68000 50.59 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260424 0 24.32 24.37 24.23 24.25 76900 24.25 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260424 0 35.24 35.36 34.92 34.99 396300 34.99 down down correct
TBUX.US T. Rowe Price Exchange 20260424 0 49.93 49.95 49.92 49.95 64100 49.7724 up up correct
TBX.US ProShares Trust 20260424 0 28.09 28.09 28.06 28.07 1500 28.07 down down correct
TCHP.US T. Rowe Price Exchange 20260424 0 49.7 50.3 49.55 50.28 82200 50.28 up up correct
TDSA.US Exchange Listed Funds Trust 20260424 0 0.419 0.419 0.4065 0.4105 2276571 0.4105 down down correct
TDSB.US Exchange Listed Funds Trust 20260424 0 24.77 24.82 24.77 24.81 2500 24.81 up up correct
TDSC.US Exchange Listed Funds Trust 20260424 0 26.9 26.967 26.9 26.967 4000 26.967 up up correct
TDTF.US FlexShares iBoxx 5 20260424 0 24.3 24.39 24.29 24.37 99195 24.2276 up up correct
TDTT.US FlexShares Trust 20260424 0 24.37 24.44 24.37 24.44 368712 24.302 up up correct
TDVG.US T. Rowe Price Exchange 20260424 0 47.13 47.13 46.79 46.894 30300 46.894 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260424 0 62.76 63.2 62.51 63.192 10700 63.192 up up correct
TECL.US Direxion Shares ETF Trust 20260424 0 144.13 149.05 141.72 148.75 1576500 148.75 up up correct
TECS.US Direxion Shares ETF Trust 20260424 0 12 12.23 11.55 11.58 3828400 11.58 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260424 0 47.81 47.81 47.48 47.527 2100 47.527 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260424 0 45.73 45.75 45.68 45.75 325706 45.6149 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260424 0 50.6 50.61 50.6 50.61 1741300 50.4561 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260424 0 45.61 46.079 45.52 46.079 6700 46.079 up up correct
THD.US iShares MSCI Thailand ETF 20260424 0 68.97 69.32 68.83 69.16 56500 69.16 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260424 0 70.96 72.53 70.75 72.27 26200 72.27 up up correct
TINT.US ProShares Trust 20260424 0 40.306 40.306 40.306 40.306 100 40.306
TINY.US ProShares Trust 20260424 0 75.755 76.829 74 76.829 1200 76.829 up up correct
TIP.US iShares TIPS Bond ETF 20260424 0 111.51 111.84 111.41 111.8 1133300 111.2379 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260424 0 19.29 19.35 19.2801 19.35 482391 19.2441 up up correct
TIPZ.US PIMCO ETF Trust 20260424 0 53.6 53.6755 53.595 53.645 34813 53.134 up up correct
TLH.US iShares Trust 20260424 0 100.58 101.0099 100.41 100.94 848352 100.5767 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260424 0 97.39 97.85 97.39 97.75 4300 97.75 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260424 0 73.92 74.26 73.92 74.17 4200 74.17 up up correct
TMF.US Direxion Shares ETF Trust 20260424 0 35.91 36.34 35.65 36.18 3044400 36.18 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260424 0 37.55 37.8 37.09 37.25 569500 37.25 down down correct
TNA.US Direxion Shares ETF Trust 20260424 0 60.57 61.54 59 60.57 7461800 60.57
TOK.US iShares MSCI Kokusai ETF 20260424 0 144.89 144.92 144.89 144.92 300 144.92 up up correct
TOLZ.US ProShares Trust 20260424 0 60.06 60.23 59.94 60.07 3700 60.07 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260424 0 39.85 39.93 39.83 39.92 386038 39.7525 up up correct
TOTR.US T. Rowe Price Exchange 20260424 0 40.48 40.549 40.48 40.545 2300 40.3764 up up correct
TPAY.US Managed Portfolio Series 20260424 0 51.71 52.05 51.71 52.05 200 52.05 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260424 0 42.08 42.08 41.79 41.799 13000 41.799 down down correct
TPIF.US Timothy Plan International ETF 20260424 0 37.27 37.32 37.14 37.282 19700 37.282 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260424 0 36.48 36.713 35.925 36.28 14100 36.28 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260424 0 45.6 45.665 45.43 45.559 15600 45.559 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260424 0 41.4 41.57 41.05 41.5 630700 41.5 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260424 0 34.9 35.1 34.87 35.1 4900 35.1 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260424 0 44.99 45.23 44.855 45.2 130300 45.2 up up correct
TTT.US ProShares Trust 20260424 0 67.79 67.79 66.82 66.89 1500 66.89 down down correct
TWM.US ProShares UltraShort Russell2000 20260424 0 24.89 25.34 24.64 24.89 601800 24.89
TYD.US Direxion Daily 7 20260424 0 24.53 24.73 24.53 24.69 11700 24.69 up up correct
TYO.US Direxion Daily 7 20260424 0 13.61 13.61 13.53 13.56 11300 13.56 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260424 0 5.04 5.18 4.96 5.04 176863100 5.04
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260424 0 25.34 25.933 25.21 25.933 13500 25.933 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260424 0 39.22 39.54 39.05 39.54 5300 39.54 up up correct
UBT.US ProShares Trust 20260424 0 16.3 16.44 16.3 16.37 24700 16.37 up up correct
UCC.US ProShares Trust 20260424 0 49.94 50.11 49.81 50.07 2200 50.07 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260424 0 35.65 35.65 30.91 32.09 1400 32.09 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260424 0 42.76 43.77 41.91 42.91 5470200 42.91 up up correct
UCON.US First Trust Exchange 20260424 0 24.92 24.976 24.9 24.93 636600 24.93 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260424 0 18.24 18.29 18.24 18.28 82900 18.28 up up correct
UDOW.US ProShares Trust 20260424 0 59.96 60.1 59.13 59.65 3120700 59.65 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260424 0 60.29 60.592 60.29 60.592 1500 60.592 up up correct
UGA.US United States Gasoline Fund LP 20260424 0 109.55 110.86 108.44 110.62 42400 110.62 up up correct
UGE.US ProShares Ultra Consumer Goods 20260424 0 18.93 19.12 18.74 18.86 178900 18.86 down down correct
UGL.US ProShares Trust II 20260424 0 61.33 62.49 61.18 61.84 1202800 61.84 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260424 0 47.04 47.135 47.01 47.118 70500 47.118 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260424 0 70.14 70.395 70.14 70.357 1200 70.357 up up correct
UJB.US ProShares Ultra High Yield 20260424 0 78.55 78.77 78.55 78.77 200 78.77 up up correct
ULE.US ProShares Trust II 20260424 0 12.96 13.05 12.96 13.03 1500 13.03 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260424 0 40.45 40.5 40.45 40.485 60007 40.3519 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260424 0 99.999 99.999 99.999 99.999 300 99.999
UMDD.US ProShares UltraPro MidCap400 20260424 0 32.09 32.72 32.09 32.46 6800 32.46 up up correct
UMI.US USCF Midstream Energy Income Fund 20260424 0 56.39 56.795 56.1 56.795 13700 56.795 up up correct
UNG.US United States Natural Gas Fund LP 20260424 0 10.34 10.36 10.18 10.31 11511200 10.31 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260424 0 6.45 6.47 6.4 6.47 81100 6.47 up up correct
UPRO.US ProShares UltraPro S&P500 20260424 0 125.28 127.25 124.4 126.99 3567600 126.99 up up correct
UPV.US ProShares Ultra FTSE Europe 20260424 0 94.31 96.57 94.31 95.05 4700 95.05 up up correct
UPW.US ProShares Ultra Utilities 20260424 0 24.9 25.05 24.9 25 2700 25 up up correct
URA.US Global X Funds 20260424 0 57.36 57.44 55.26 55.31 3112900 55.31 down down correct
URE.US ProShares Ultra Real Estate 20260424 0 69.15 69.15 68.34 68.34 1800 68.34 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260424 0 69.64 69.85 67 67.01 478800 67.01 down up incorrect
URTH.US iShares MSCI World ETF 20260424 0 194.46 195.39 193.95 195.27 477900 195.27 up down incorrect
URTY.US ProShares Trust 20260424 0 70.69 71.8 68.88 70.65 833900 70.65 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260424 0 44.72 44.885 44.44 44.885 10500 44.885 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260424 0 97.94 98.02 97.22 98 12800 98 up down incorrect
USD.US ProShares Ultra Semiconductors 20260424 0 77.31 81.38 76.08 80.25 1123573 80.25 up down incorrect
USDU.US WisdomTree Trust 20260424 0 26.01 26.03 25.97 25.98 232900 25.98 down up incorrect
USFR.US WisdomTree Trust 20260424 0 50.46 50.47 50.45 50.45 4171502 50.2934 down down correct
USL.US United States 12 Month Oil Fund LP 20260424 0 50.95 51.34 50.28 51 57500 51 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260424 0 41.43 41.43 41.43 41.43 100 41.43
USO.US United States Oil Fund LP 20260424 0 132.63 133.87 129.55 132.4 14228400 132.4 down down correct
USRT.US iShares Core U.S. REIT ETF 20260424 0 63.74 64.21 63.6 63.68 225400 63.68 down down correct
USSG.US DBX ETF Trust 20260424 0 65.3 65.89 65.3 65.84 10000 65.84 up up correct
UST.US ProShares Ultra 7 20260424 0 43 43.23 43 43.21 3500 43.21 up up correct
USTB.US VictoryShares USAA Core Short 20260424 0 50.63 50.69 50.615 50.67 110700 50.67 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260424 0 102.66 102.717 102.11 102.512 26900 102.512 down up incorrect
UTES.US ETFis Series Trust I 20260424 0 82.11 83.49 81.525 83.38 314300 83.38 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260424 0 48.59 49.53 47.94 49.23 81000 49.23 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20260424 0 27.5 27.53 27.45 27.48 1463800 27.48 down up incorrect
UWM.US ProShares Ultra Russell2000 20260424 0 57.83 58.39 56.8 57.82 286400 57.82 down down correct
UXI.US ProShares Ultra Industrials 20260424 0 56.13 56.16 55.77 55.84 2700 55.84 down down correct
UYG.US ProShares Ultra Financials 20260424 0 79.82 79.82 79.15 79.15 13300 79.15 down down correct
UYM.US ProShares Ultra Basic Materials 20260424 0 30.69 31.46 30.69 31.44 20100 31.44 up up correct
VALQ.US American Century ETF Trust 20260424 0 66.48 66.48 65.94 66.039 10900 66.039 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260424 0 234.66 236.1 233.32 236.06 43700 236.06 up up correct
VB.US Vanguard Small 20260424 0 284.06 284.59 281.84 283.4 489900 283.4 down down correct
VBK.US Vanguard Small 20260424 0 335.56 336.44 332.13 335.15 248800 335.15 down down correct
VBND.US ETF Series Solutions 20260424 0 43.75 43.86 43.75 43.86 22300 43.86 up up correct
VBR.US Vanguard Small 20260424 0 231.7 232.01 230.16 230.89 240100 230.89 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260424 0 13.22 13.76 13.22 13.4352 23530 13.4352 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260424 0 30.868 30.868 30.868 30.868 100 30.868
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260424 0 392.77 395.08 391.14 394.65 38300 394.65 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260424 0 230.34 230.68 228.38 229.06 74700 229.06 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260424 0 161.63 161.9 159.93 161.72 425900 161.72 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260424 0 67.93 68.24 67.69 68.14 9533300 68.14 up up correct
VEGA.US AdvisorShares Trust 20260424 0 50.93 51.1 50.87 51.1 5800 51.1 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260424 0 45.49 45.49 44.63 44.67 144500 44.67 down down correct
VEGN.US US Vegan Climate ETF 20260424 0 65.55 65.88 65.37 65.869 5100 65.869 up up correct
VEU.US Vanguard FTSE All 20260424 0 80 80.44 79.81 80.38 3622600 80.38 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260424 0 127.12 127.31 126.49 126.63 293900 126.63 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260424 0 86.82 87.23 86.55 87.05 3812000 87.05 up up correct
VGT.US Vanguard World Fund 20260424 0 102.95 104.27 102.31 104.16 4139100 104.16 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260424 0 271.59 271.92 268.71 269.89 283000 269.89 down down correct
VIDI.US ETF Series Solutions 20260424 0 38.04 38.2 38.03 38.12 24200 38.12 up up correct
VIG.US Vanguard Specialized Funds 20260424 0 227.89 228 226.25 226.83 856400 226.83 down down correct
VIOG.US Vanguard S&P Small 20260424 0 137.59 138.2 136.98 137.83 64200 137.83 up up correct
VIOO.US Vanguard Admiral Funds 20260424 0 125.63 126.3 124.87 125.96 68000 125.96 up up correct
VIOV.US Vanguard S&P Small 20260424 0 110.29 110.69 109.51 110.44 40600 110.44 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260424 0 339.01 339.01 335.16 336.01 46800 336.01 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260424 0 229.22 229.24 228.78 229.16 3800 229.16 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260424 0 49.08 49.1 49.055 49.1 241656 48.9123 up up correct
VNQ.US Vanguard Specialized Funds 20260424 0 95.43 96.02 95.22 95.3 1994300 95.3 down down correct
VNSE.US Natixis ETF Trust II 20260424 0 40.343 40.343 40.343 40.343 100 40.343
VO.US Vanguard Mid 20260424 0 76.86 76.96 76.44 76.73 2230400 76.73 down up incorrect
VOE.US Vanguard Mid 20260424 0 193.51 193.51 192.35 192.62 290300 192.62 down up incorrect
VOO.US Vanguard S&P 500 ETF 20260424 0 653.4 656.82 651.82 656.42 4793800 656.42 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260424 0 77.09 78.1 76.93 77.99 1538200 77.99 up down incorrect
VOOV.US Vanguard Admiral Funds 20260424 0 213.87 214.06 212.71 213.09 48700 213.09 down up incorrect
VOT.US Vanguard Mid 20260424 0 283.23 283.72 280.68 283.23 245000 283.23
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260424 0 195.02 195.38 193.24 194.94 99400 194.94 down down correct
VPC.US ETFis Series Trust I 20260424 0 15.77 15.809 15.74 15.77 3600 15.77
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260424 0 104.56 105.26 104.2 105.02 666900 105.02 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260424 0 199.3 200.43 198.37 199.84 217900 199.84 up up correct
VRAI.US Virtus Real Asset Income ETF 20260424 0 27.39 27.538 27.39 27.538 1200 27.538 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260424 0 24.35 24.36 24.285 24.35 2439100 24.35
VSLU.US ETF Opportunities Trust 20260424 0 44.86 45.31 44.86 45.262 36800 45.262 up up correct
VSS.US Vanguard FTSE All 20260424 0 156.19 156.97 155.91 156.72 87200 156.72 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260424 0 149.72 150.42 149.28 150.34 4861300 150.34 up up correct
VTEB.US Vanguard Tax 20260424 0 50.47 50.48 50.405 50.47 5548603 50.3272
VTI.US Vanguard Index Funds 20260424 0 350.87 352.37 349.67 352.05 2705683 352.05 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260424 0 204.46 204.74 203.25 203.53 1956500 203.53 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260424 0 82.38 83.35 82.17 83.25 5977762 83.25 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260424 0 68.08 68.32 67.92 68.229 14900 68.229 up up correct
VV.US Vanguard Large 20260424 0 327.01 328.53 326 328.27 251500 328.27 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260424 0 58.61 59.07 58.53 59.02 5426500 59.02 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260424 0 226.24 226.24 224 225.53 204000 225.53 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260424 0 155.92 156 154.56 154.95 880700 154.95 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260424 0 45.26 46.25 45 46.01 83100 46.01 up up correct
WBIF.US Absolute Shares Trust 20260424 0 32.735 32.74 32.702 32.702 1200 32.702 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260424 0 24.16 24.22 24.16 24.2102 3189 24.2054 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260424 0 35.845 35.879 35.84 35.879 1200 35.879 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260424 0 34.29 34.29 33.835 33.869 2200 33.869 down down correct
WDIV.US SPDR Index Shares Funds 20260424 0 79.78 80.09 79.7 79.98 3400 79.98 up up correct
WEAT.US Teucrium Wheat 20260424 0 23.31 23.31 23.03 23.19 920300 23.19 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260424 0 22.89 23.695 22.5 23.55 383100 23.55 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260424 0 21.01 21.245 20.13 20.315 139500 20.315 down down correct
WIP.US SPDR FTSE International Government Inflation 20260424 0 40.74 40.84 40.52 40.72 190012 40.4107 down down correct
WLTH.US WLTH 20260424 0 10.5 10.71 10.31 10.69 648700 10.69 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260424 0 41.68 41.73 41.67 41.73 9000 41.73 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260424 0 40.47 40.63 40.46 40.5 27000 40.5 up up correct
WWJD.US Inspire International ESG ETF 20260424 0 39.28 39.34 39.1 39.236 79900 39.236 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260424 0 262.05 262.05 255.37 256.45 279600 256.45 down down correct
XBI.US SPDR S&P Biotech ETF 20260424 0 134.53 134.89 131.97 133.28 6790700 133.28 down down correct
XCEM.US Columbia EM Core ex 20260424 0 46.62 47.08 46.52 46.97 107700 46.97 up up correct
XCLR.US Global X S&P 500® Collar 95 20260424 0 26.945 26.958 26.911 26.958 1100 26.958 up up correct
XDIV.US Metaurus Equity Component Trust 20260424 0 28.98 29.14 28.975 29.12 14400 29.12 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260424 0 123.97 126.17 122.72 125.86 222600 125.86 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260424 0 109.41 109.81 108.38 108.45 2040100 108.45 down down correct
XHE.US SPDR Series Trust 20260424 0 82 82.79 81.73 82.71 8400 82.71 up up correct
XHS.US SPDR Series Trust 20260424 0 107.93 108.87 107.31 108.83 49400 108.83 up up correct
XITK.US SPDR Series Trust 20260424 0 167.42 172.04 167.42 172.04 2700 172.04 up up correct
XLB.US Materials Select Sector SPDR Fund 20260424 0 51.75 52 51.33 51.92 7420300 51.92 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260424 0 117.21 117.22 115.09 115.54 4857700 115.54 down down correct
XLE.US The Select Sector SPDR Trust 20260424 0 56.77 56.92 56.17 56.87 36426744 56.87 up up correct
XLF.US Financial Select Sector SPDR Fund 20260424 0 51.58 51.67 51.32 51.42 27225300 51.42 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260424 0 60.11 60.66 59.98 60.63 1397200 60.63 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260424 0 173.97 174.18 171.96 172.47 7665200 172.47 down down correct
XLK.US Technology Select Sector SPDR Fund 20260424 0 158.43 160.4 157.6 160.22 11059800 160.22 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260424 0 83.76 83.86 82.95 83.23 10852700 83.23 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260424 0 44 44.18 43.8 43.83 3581000 43.83 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260424 0 62.26 62.49 62.07 62.49 53500 62.49 up up correct
XLU.US The Select Sector SPDR Trust 20260424 0 46.03 46.3 45.74 46.18 24158700 46.18 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260424 0 145.24 145.53 143.68 144.18 7969700 144.18 down down correct
XLY.US The Select Sector SPDR Trust 20260424 0 118.14 118.9 117.67 118.69 5545998 118.69 up up correct
XME.US SPDR Series Trust 20260424 0 118.52 118.84 116.86 117.78 1490700 117.78 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260424 0 107.64 107.91 107 107.61 137600 107.61 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260424 0 65.78 65.92 65.44 65.49 15000 65.49 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260424 0 160.52 161.32 158.76 160.25 318000 160.25 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260424 0 69.11 69.11 68.51 68.63 16000 68.63 down down correct
XNTK.US SPDR NYSE Technology ETF 20260424 0 309.68 311.31 306.89 310.94 51800 310.94 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260424 0 169.05 169.8 166.79 168.05 3480200 168.05 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260424 0 57.19 57.88 57.19 57.88 4705 57.88 up up correct
XPH.US SPDR Series Trust 20260424 0 57.5 57.51 56.73 57.4 93600 57.4 down down correct
XPND.US First Trust Exchange 20260424 0 37.24 37.531 37.24 37.531 600 37.531 up up correct
XPP.US ProShares Ultra FTSE China 50 20260424 0 22.98 23.43 22.98 23.39 2300 23.39 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260424 0 17.145 17.177 17.11 17.14 10800 17.14 down down correct
XRT.US SPDR S&P Retail ETF 20260424 0 85.85 86.03 84.97 85.79 3461300 85.79 down down correct
XSD.US SPDR Series Trust 20260424 0 473.45 480.87 466.84 478.99 93600 478.99 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260424 0 49.88 49.88 49.69 49.78 3500 49.78 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260424 0 85.98 86.4 85.07 85.95 261200 85.95 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260424 0 44.72 45.13 44.63 45.03 197200 45.03 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260424 0 65.6 65.88 65.43 65.69 59300 65.69 up up correct
XSW.US SPDR S&P Software & Services ETF 20260424 0 148.74 151.37 148.04 151.37 85600 151.37 up up correct
XTL.US SPDR Series Trust 20260424 0 218.58 220.38 216 219.01 104200 219.01 up up correct
XTN.US SPDR S&P Transportation ETF 20260424 0 105.92 106.14 104.68 104.95 30300 104.95 down down correct
XYLD.US Global X Funds 20260424 0 39.99 40.07 39.93 40.06 580500 40.06 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260424 0 27.76 27.91 27.76 27.91 79200 27.91 up up correct
YANG.US Direxion Shares ETF Trust 20260424 0 27.45 27.51 26.8 26.91 637100 26.91 down down correct
YCL.US ProShares Ultra Yen 20260424 0 18.1 18.16 18.1 18.13 8600 18.13 up up correct
YCS.US ProShares UltraShort Yen 20260424 0 53.88 54.04 53.63 53.75 14700 53.75 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260424 0 34.52 35.28 34.4 35.13 1461700 35.13 up down incorrect
YLD.US Principal Exchange 20260424 0 19.03 19.1 19 19.08 99633 18.9662 up down incorrect
YOLO.US AdvisorShares Trust 20260424 0 3.19 3.24 3 3.2 123500 3.2 up down incorrect
YXI.US ProShares Short FTSE China 50 20260424 0 21.2 21.2 21.16 21.16 500 21.16 down up incorrect
YYY.US Amplify ETF Trust 20260424 0 11.52 11.53 11.4799 11.51 251785 11.3902 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260424 0 22.56 22.633 22.56 22.633 1300 22.633 up down incorrect
ZIG.US ETF Series Solutions 20260424 0 39.692 39.692 39.692 39.692 300 39.692
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260424 0 63.07 63.48 62.91 63.25 208100 63.25 up down incorrect
ZSL.US ProShares Trust II 20260424 0 21.78 21.88 21.04 21.42 6356500 21.42 down down correct

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