CollectAI

close-nyse_etfs

2026/04/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260429 0 24.98 25 24.91 24.955 3800 24.8537 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260429 0 44.75 45.01 44.48 44.83 1197500 44.83 up up correct
ABEQ.US Absolute Core Strategy ETF 20260429 0 37.68 37.68 37.4 37.45 8700 37.45 down down correct
ACES.US ALPS Clean Energy ETF 20260429 0 35.08 35.08 34.315 34.56 19300 34.56 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260429 0 45.42 45.42 43.816 43.816 200 43.816 down down correct
ACVF.US ETF Opportunities Trust 20260429 0 51 51.15 50.84 51.11 5900 51.11 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260429 0 18.61 18.68 18.61 18.62 3300 18.62 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260429 0 26.7 27.05 26.22 26.32 37700 26.32 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260429 0 41.87 41.89 41.64 41.81 41200 41.81 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260429 0 38.23 38.35 38 38.14 15000 38.14 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260429 0 36.43 36.44 35.94 36.136 13800 36.136 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260429 0 99.23 99.23 98.88 98.96 6764328 98.6305 down down correct
AGGY.US WisdomTree Trust 20260429 0 43.5 43.5 43.364 43.4 104400 43.4 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260429 0 31.842 32.13 31.4 31.623 59400 31.623 down down correct
AGQ.US ProShares Trust II 20260429 0 106.29 107.38 103.75 106.17 2964200 106.17 down down correct
AGZ.US iShares Agency Bond ETF 20260429 0 109.64 109.6599 109.55 109.5615 8555 109.2487 down down correct
AHYB.US American Century ETF Trust 20260429 0 46.36 46.385 46.29 46.29 1100 46.29 down down correct
AIEQ.US AI Powered Equity ETF 20260429 0 47.44 47.44 47.05 47.189 5100 47.189 down down correct
ALTL.US Pacer Funds Trust 20260429 0 44.405 44.47 44.355 44.4 1771 44.4 down down correct
AMAX.US Starboard Investment Trust 20260429 0 7.82 7.895 7.79 7.8 219200 7.8 down down correct
AMLP.US ALPS ETF Trust 20260429 0 52.95 53.21 52.66 53.13 1143300 53.13 up up correct
AMOM.US QRAFT AI 20260429 0 54.35 54.465 54.2 54.355 900 54.355 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260429 0 22.212 22.212 22.212 22.212 100 22.212
AMZA.US InfraCap MLP ETF 20260429 0 46.41 46.88 46.25 46.81 20100 46.81 up up correct
ANEW.US ProShares Trust 20260429 0 47.686 47.686 47.686 47.686 100 47.686
AOA.US iShares Trust 20260429 0 93.75 93.91 93.25 93.5 113700 93.5 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260429 0 40.74 40.79 40.65 40.73 136100 40.73 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260429 0 48.53 48.63 48.43 48.55 101600 48.55 up down incorrect
AOR.US iShares Trust 20260429 0 67.24 67.24 66.84 67.03 281000 67.03 down up incorrect
ARB.US AltShares Trust 20260429 0 29.54 29.54 29.485 29.51 11900 29.51 down up incorrect
ARGT.US Global X Funds 20260429 0 91.3 91.65 90.06 90.47 106100 90.47 down up incorrect
ARKF.US ARK ETF Trust 20260429 0 41.21 41.211 40.53 40.9 165700 40.9 down up incorrect
ARKK.US ARK ETF Trust 20260429 0 74.45 74.45 72.75 73.53 9710000 73.53 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260429 0 135.44 135.8 133.61 135.47 83600 135.47 up down incorrect
ASEA.US Global X Funds 20260429 0 19.39 19.39 19.15 19.24 17600 19.24 down down correct
ASHR.US DBX ETF Trust 20260429 0 34.89 34.97 34.74 34.77 3789500 34.77 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260429 0 43.66 43.66 43.55 43.65 9800 43.65 down down correct
ATFV.US Alger 35 ETF 20260429 0 35.94 36.19 35.79 36.09 24600 36.09 up up correct
AUSF.US Global X Funds 20260429 0 48.88 49.06 48.78 48.87 72200 48.87 down down correct
AVDE.US American Century ETF Trust 20260429 0 88.05 88.05 87.17 87.52 853100 87.52 down down correct
AVDV.US American Century ETF Trust 20260429 0 104.24 104.5 103.04 103.66 808700 103.66 down up incorrect
AVEM.US American Century ETF Trust 20260429 0 89.1 89.1 88.216 88.57 1202200 88.57 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260429 0 64.75 64.75 64.02 64.09 64700 64.09 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260429 0 41.55 41.55 41.435 41.455 260400 41.455 down up incorrect
AVIV.US Avantis International Large Cap 20260429 0 76.67 76.67 76.01 76.26 141400 76.26 down up incorrect
AVLV.US American Century ETF Trust 20260429 0 85.67 85.738 85.18 85.56 757900 85.56 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260429 0 46.39 46.41 46.34 46.365 14600 46.365 down up incorrect
AVRE.US AVRE 20260429 0 47.08 47.08 46.7 46.866 33000 46.866 down up incorrect
AVSF.US American Century ETF Trust 20260429 0 46.74 46.74 46.68 46.685 107700 46.685 down up incorrect
AVUS.US American Century ETF Trust 20260429 0 120.85 120.96 120.25 120.75 214100 120.75 down up incorrect
AVUV.US American Century ETF Trust 20260429 0 119.55 119.7 118.01 118.6 1126700 118.6 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260429 0 17.14 17.14 17.015 17.08 7400 17.08 down up incorrect
BAB.US Invesco Exchange 20260429 0 26.88 26.88 26.78 26.82 87900 26.82 down down correct
BAR.US GraniteShares Gold Trust 20260429 0 44.71 44.94 44.415 44.78 214600 44.78 up up correct
BATT.US Amplify ETF Trust 20260429 0 16.76 16.83 16.4 16.64 49800 16.64 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260429 0 43.78 43.78 42.6 42.81 22400 42.81 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260429 0 116.855 116.855 116.121 116.121 1800 116.121 down down correct
BBP.US ETFis Series Trust I 20260429 0 83.52 83.55 82.99 83.347 4700 83.347 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260429 0 82.07 82.11 81.789 81.857 1800 81.857 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260429 0 37.21 37.31 37.12 37.31 87200 37.31 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260429 0 25.15 25.325 25.12 25.3 2132100 25.3 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260429 0 20.74 20.835 20.585 20.585 6000 20.585 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260429 0 15.3 15.3 15.3 15.3 100 15.3
BDRY.US ETF Managers Group Commodity Trust I 20260429 0 11.45 11.9 11.29 11.85 514900 11.85 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260429 0 33.525 33.525 33.525 33.525 100 33.525
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260429 0 35.37 35.9 34.26 34.26 93100 34.26 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260429 0 19.22 19.22 19.1 19.155 3600 19.155 down down correct
BFOR.US Barron's 400 ETF 20260429 0 88.2 88.2 87.27 87.51 2400 87.51 down down correct
BIBL.US Northern Lights Fund Trust IV 20260429 0 52.41 52.41 51.87 52.04 174100 52.04 down down correct
BIGY.US ETF Series Solutions 20260429 0 51.59 51.68 51.57 51.65 8600 51.65 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260429 0 91.64 91.64 91.63 91.63 9227100 91.3601 down down correct
BILS.US SPDR Series Trust 20260429 0 99.42 99.43 99.42 99.42 267600 99.129
BITO.US ProShares Bitcoin Strategy ETF 20260429 0 10.55 10.55 10.26 10.33 126044500 10.3146 down down correct
BITQ.US Exchange Traded Concepts Trust 20260429 0 23.37 23.37 22.35 22.64 130000 22.64 down down correct
BIV.US Vanguard Intermediate 20260429 0 77.06 77.08 76.78 76.87 2432746 76.597 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260429 0 12.87 12.89 12.68 12.76 2037200 12.76 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20260429 0 42.03 42.055 41.97 41.981 69700 41.8352 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260429 0 88.01 88.01 87.58 87.58 1500 87.58 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260429 0 42.1 42.1 41.88 41.88 4200 41.88 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260429 0 47.72 47.72 47.565 47.631 22300 47.3562 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20260429 0 96.19 96.19 95.44 95.62 44900 95.62 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260429 0 136.04 136.101 135.55 136.09 63100 136.09 up down incorrect
BKLN.US Invesco Exchange 20260429 0 20.56 20.58 20.53 20.58 23030800 20.58 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260429 0 115.97 115.97 114.945 115.234 7000 115.234 down down correct
BKSE.US BNY Mellon ETF Trust 20260429 0 122.146 122.146 122.146 122.146 300 122.146
BKUI.US BNY Mellon ETF Trust 20260429 0 49.8 49.81 49.787 49.787 17400 49.6212 down down correct
BLES.US Northern Lights Fund Trust IV 20260429 0 46.77 46.77 46.38 46.452 15500 46.452 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260429 0 58.4 58.44 57.08 57.68 343200 57.68 down down correct
BLV.US Vanguard Long 20260429 0 68.62 68.62 68.24 68.34 697051 68.066 down down correct
BMED.US BlackRock Future Health ETF 20260429 0 27.72 27.72 27.611 27.611 800 27.611 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260429 0 22.16 22.16 22.1 22.12 4000 22.12 down up incorrect
BNDD.US BNDD 20260429 0 97.295 97.295 97.295 97.295 100 97.295
BNKD.US MicroSectors U.S. Big Banks Index 20260429 0 43.01 44.47 43.01 43.674 700 43.674 up down incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260429 0 32.5 32.5 31.66 32.142 6400 32.142 down up incorrect
BNO.US United States Brent Oil Fund LP 20260429 0 57.69 58.96 57.53 58.81 3928500 58.81 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260429 0 41.2 41.355 40.42 40.7 35700 40.7 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260429 0 12.24 12.39 12.07 12.14 8629100 12.14 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260429 0 92.32 92.37 92.09 92.21 275909 91.8305 down up incorrect
BOUT.US Innovator ETFs Trust 20260429 0 44.14 44.14 43.96 44.05 1500 44.05 down up incorrect
BRF.US VanEck Vectors ETF Trust 20260429 0 18.66 18.71 18.5 18.5 1000 18.5 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260429 0 115.91 116.03 112.05 112.4 41300 112.4 down down correct
BSV.US Vanguard Short 20260429 0 78.3 78.3 78.16 78.2 2461883 77.9411 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260429 0 12.69 12.82 12.66 12.72 549400 12.72 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260429 0 55.96 56.175 55.96 56.175 3300 56.175 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260429 0 31.5 32.49 30.8 32.43 1931700 32.43 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260429 0 33.38 33.38 32.75 33.26 175400 33.26 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260429 0 22.08 22.08 21.97 21.98 569905 21.9368 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260429 0 27.25 27.29 27.07 27.1411 47579 27.0967 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260429 0 22.68 22.68 22.59 22.6 51000 22.6 down down correct
BZQ.US ProShares Trust 20260429 0 9.32 9.7 9.32 9.65 45500 9.65 up up correct
CANE.US Teucrium Sugar 20260429 0 9.67 9.92 9.67 9.91 1727800 9.91 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260429 0 32.03 32.03 31.915 31.966 18500 31.966 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260429 0 23.47 23.5499 23.41 23.48 2830 23.4537 up up correct
CBSE.US Listed Funds Trust 20260429 0 45.36 45.36 44.73 44.838 3300 44.838 down down correct
CCOR.US Core Alternative ETF 20260429 0 25.79 25.85 25.77 25.806 3300 25.806 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260429 0 46.51 46.65 46.1 46.45 700700 46.45 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260429 0 18.692 18.692 18.692 18.692 100 18.692
CEW.US WisdomTree Emerging Currency Strategy Fund 20260429 0 19.36 19.36 19.23 19.24 4600 19.24 down down correct
CGW.US Invesco Exchange 20260429 0 64.89 64.92 64.13 64.24 12800 64.24 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260429 0 23.08 23.08 22.87 22.92 64200 22.92 down down correct
CHGX.US ETF Series Solutions 20260429 0 29.51 29.59 29.45 29.5727 7004 29.5727 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260429 0 19.82 19.82 19.71 19.75 4000 19.75 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260429 0 2.1 2.13 2.1 2.13 49400 2.13 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260429 0 25.21 25.3 25.21 25.3 41400 25.3 up up correct
CMBS.US iShares Trust 20260429 0 49.02 49.02 48.7501 48.86 70800 48.7087 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260429 0 61.83 62.18 61.725 62.13 100700 62.13 up up correct
CMF.US iShares Trust 20260429 0 57.35 57.355 57.22 57.28 407959 57.1394 down down correct
CNBS.US Amplify ETF Trust 20260429 0 29.48 29.48 28.1 28.38 6500 28.38 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260429 0 101.4 101.4 98.71 99.85 8900 99.85 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260429 0 51.77 51.89 51.55 51.85 73700 51.85 up up correct
COM.US Direxion Shares ETF Trust 20260429 0 34.21 34.23 34.08 34.11 92400 34.11 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260429 0 27.13 27.339 27.13 27.319 22500 27.319 up up correct
COPX.US Global X Copper Miners ETF 20260429 0 79 79.02 77.57 77.73 3027100 77.73 down down correct
CORN.US Teucrium Commodity Trust 20260429 0 18.81 18.88 18.71 18.84 1128700 18.84 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260429 0 97.02 97.02 96.68 96.8 62197 96.4005 down down correct
CPER.US United States Copper Index Fund LP 20260429 0 36.16 36.24 35.83 35.97 483400 35.97 down down correct
CQQQ.US Invesco China Technology ETF 20260429 0 49.59 49.59 48.92 49.08 368000 49.08 down down correct
CRAK.US VanEck Vectors ETF Trust 20260429 0 49.43 50.259 49.155 50.15 98500 50.15 up up correct
CRBN.US iShares Trust 20260429 0 241.42 241.479 240.665 241.26 8000 241.26 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260429 0 14.47 14.47 13.752 13.871 49000 13.871 down down correct
CSD.US Invesco S&P Spin 20260429 0 126.42 126.42 124.48 124.97 21800 124.97 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260429 0 38.438 38.438 38.438 38.438 200 38.438
CURE.US Direxion Shares ETF Trust 20260429 0 83 84.43 82.41 83.84 42900 83.84 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260429 0 27.74 27.76 27.55 27.55 1300 27.55 down down correct
CVY.US Invesco Zacks Multi 20260429 0 28.54 28.54 28.43 28.43 500 28.43 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260429 0 99.93 100.13 99.38 99.75 689413 99.6269 down down correct
CWEB.US Direxion Shares ETF Trust 20260429 0 26.2 26.2 25.485 25.63 280500 25.63 down down correct
CWI.US SPDR MSCI ACWI ex 20260429 0 38.61 38.61 38.34 38.42 218600 38.42 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260429 0 67.14 67.16 66.96 67.052 4500 67.052 down down correct
CZA.US Invesco Zacks Mid 20260429 0 115.87 115.87 115.3 115.68 6700 115.68 down down correct
DAT.US ProShares Big Data Refiners ETF 20260429 0 35.885 35.885 35.885 35.885 100 35.885
DBA.US Invesco DB Multi 20260429 0 28.03 28.19 28.01 28.11 3153100 28.11 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260429 0 44.79 44.79 44.63 44.64 17400 44.64 down down correct
DBB.US Invesco DB Multi 20260429 0 24.79 24.79 24.57 24.63 639100 24.63 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260429 0 30.83 31.11 30.83 31.08 1886200 31.08 up up correct
DBE.US Invesco DB Energy Fund 20260429 0 32.87 33.43 32.84 33.26 109500 33.26 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260429 0 50.71 50.77 50.38 50.57 367100 50.57 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260429 0 37.32 37.6 37.28 37.35 7000 37.35 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260429 0 49.97 49.97 49.58 49.72 14100 49.72 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260429 0 57.13 57.13 57.092 57.092 200 57.092 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260429 0 105.75 105.75 105.13 105.25 10900 105.25 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260429 0 30.94 31.12 30.94 31.12 918500 31.12 up up correct
DBO.US Invesco DB Oil Fund 20260429 0 22.35 22.57 22.21 22.47 1101900 22.47 up up correct
DBP.US Invesco DB Precious Metals Fund 20260429 0 106.39 106.92 106.12 106.51 7800 106.51 up up correct
DDM.US ProShares Ultra Dow30 20260429 0 58.18 58.21 57.28 57.64 82900 57.64 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260429 0 21.34 21.38 21.329 21.33 5600 21.33 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260429 0 38.559 38.559 38.559 38.559 200 38.559
DEEP.US Roundhill Acquirers Deep Value ETF 20260429 0 40.29 40.29 40.01 40.01 300 40.01 down down correct
DEM.US WisdomTree Trust 20260429 0 52.05 52.05 51.67 51.73 113500 51.73 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260429 0 38.63 38.69 38.11 38.23 126400 38.23 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260429 0 62.54 62.65 62.21 62.33 5000 62.33 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260429 0 67.39 67.5 67.39 67.5 800 67.5 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260429 0 42.05 42.075 41.8 41.97 2628400 41.97 down down correct
DFAE.US Dimensional ETF Trust 20260429 0 37.58 37.595 37.225 37.36 1241300 37.36 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260429 0 40.36 40.36 39.94 40.11 1050500 40.11 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260429 0 76.68 76.68 75.64 75.98 498100 75.98 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260429 0 66.72 66.829 65.87 66.11 243000 66.11 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260429 0 49.15 49.175 48.9 49.08 1115200 49.08 down down correct
DFCF.US Dimensional ETF Trust 20260429 0 42.26 42.292 42.13 42.18 4192000 42.18 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260429 0 74.68 74.71 74.12 74.23 2800 74.23 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260429 0 60.17 60.17 55.903 56.88 320800 56.88 down down correct
DFIP.US Dimensional ETF Trust 20260429 0 42.11 42.12 42.02 42.05 69100 42.05 down down correct
DFIV.US DFIV 20260429 0 54.18 54.2 53.72 53.89 1178600 53.89 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260429 0 102.77 102.91 101.89 102.03 16200 102.03 down down correct
DFNM.US Dimensional ETF Trust 20260429 0 48.28 48.28 48.21 48.225 96800 48.225 down down correct
DFSD.US Dimensional ETF Trust 20260429 0 47.88 47.89 47.795 47.815 377200 47.815 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260429 0 77.48 77.52 77.1 77.43 466700 77.43 down down correct
DGP.US DB Gold Double Long ETN 20260429 0 169.86 173.9 168.01 170.67 277700 170.67 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260429 0 72.61 72.76 72.46 72.71 1368600 72.71 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260429 0 63.28 63.3 62.8 62.81 29600 62.81 down down correct
DGT.US SPDR Series Trust 20260429 0 177.98 177.98 176.81 177.42 11800 177.42 down down correct
DGZ.US DB Gold Short ETN 20260429 0 5.23 5.25 5.14 5.16 12700 5.16 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260429 0 109.98 110.38 109.63 109.88 24414 109.88 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260429 0 490.95 491.49 487 488.67 3322300 488.67 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260429 0 18.24 18.24 18.18 18.2 26800 18.2 down down correct
DIG.US ProShares Ultra Oil & Gas 20260429 0 59.91 61.41 59.64 61.37 38800 61.37 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260429 0 85.65 85.65 85.06 85.06 2000 85.06 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260429 0 19.29 19.31 19.11 19.18 243300 19.18 down down correct
DIVO.US Amplify ETF Trust 20260429 0 45.21 45.26 45.04 45.13 773300 45.13 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260429 0 32.185 32.185 32.185 32.185 200 32.185
DIVZ.US Listed Funds Trust 20260429 0 37.1 37.22 37.07 37.144 7200 37.144 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260429 0 60.18 60.18 59.9 60.08 23000 60.08 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260429 0 49.99 50.28 49.88 50.24 36800 50.24 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260429 0 93.14 93.2 92.83 93.16 124800 93.16 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260429 0 85.4 85.45 84.6 84.84 89400 84.84 down down correct
DNL.US WisdomTree Global ex 20260429 0 42.93 43.06 42.75 42.96 170700 42.96 up down incorrect
DOG.US ProShares Short Dow30 20260429 0 23.11 23.3 23.1 23.22 1822700 23.22 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260429 0 70.95 71.07 70.52 70.61 12700 70.61 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260429 0 55.14 55.19 54.61 54.73 132100 54.73 down up incorrect
DOO.US WisdomTree International Dividend ex 20260429 0 53.57 53.85 52.74 53.63 301600 53.63 up down incorrect
DPST.US Direxion Shares ETF Trust 20260429 0 118.57 120 112.33 113.28 344900 113.28 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260429 0 4.4 4.43 4.21 4.23 57630100 4.23 down down correct
DRN.US Direxion Shares ETF Trust 20260429 0 10.4 10.64 10.24 10.36 1017700 10.36 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260429 0 20.32 20.62 19.91 20.44 243900 20.44 up up correct
DSCF.US Discipline Fund ETF 20260429 0 24.72 24.72 24.6966 24.6966 2063 24.6966 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260429 0 134.57 134.75 133.93 134.54 191800 134.54 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260429 0 58.89 59.32 58.89 59.29 102300 59.29 up down incorrect
DSTX.US ETF Series Solutions 20260429 0 33.04 33.04 32.92 32.997 1100 32.997 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260429 0 90.13 90.13 89.79 90.08 18698 90.08 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260429 0 45.2 45.22 45.02 45.211 3900 45.211 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20260429 0 55.32 55.32 54.88 54.92 16300 54.92 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260429 0 18.41 18.47 17.87 17.89 75400 17.89 down down correct
DUSL.US Direxion Shares ETF Trust 20260429 0 86.11 86.11 82.46 83.392 14100 83.392 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260429 0 54.73 55.99 53.98 55.73 934900 55.73 up up correct
DVYE.US iShares Inc. 20260429 0 34.61 34.69 34.46 34.53 110800 34.53 down down correct
DWM.US WisdomTree International Equity Fund 20260429 0 71.92 71.92 71.36 71.53 9600 71.53 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260429 0 33.46 33.46 33.38 33.39 900 33.39 down down correct
DWX.US SPDR S&P International Dividend ETF 20260429 0 45.97 45.97 45.58 45.69 12700 45.69 down down correct
DXD.US ProShares Trust 20260429 0 19.62 19.94 19.6 19.8 827600 19.8 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260429 0 161.48 161.84 160.57 161.22 302800 161.22 down down correct
DYLD.US Two Roads Shared Trust 20260429 0 22.43 22.47 22.38 22.41 4300 22.41 down down correct
DYNF.US BlackRock ETF Trust 20260429 0 63.59 63.59 63.16 63.45 2579200 63.45 down down correct
DZZ.US DB Gold Double Short ETN 20260429 0 2.52 2.58 2.46 2.53 7900 2.53 up up correct
EAGG.US iShares Trust 20260429 0 47.51 47.51 47.385 47.42 149944 47.2614 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260429 0 32.155 32.19 32.04 32.068 4000 32.068 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260429 0 36.34 36.365 36.24 36.267 2200 36.267 down down correct
EATZ.US AdvisorShares Restaurant ETF 20260429 0 26.85 27.0151 26.85 27.0151 1170 27.0151 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260429 0 51.47 51.5363 51.4299 51.5363 1428 51.5363 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260429 0 21 21 20.895 20.91 138891 20.8086 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260429 0 37.465 37.54 37.465 37.4879 1470 37.4879 up up correct
ECNS.US iShares Trust 20260429 0 33.49 33.49 33.28 33.32 8900 33.32 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260429 0 31.99 31.99 31.8 31.82 11100 31.82 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260429 0 75.01 75.01 73.13 73.54 36300 73.54 down down correct
EDIV.US SPDR Index Shares Funds 20260429 0 40.52 40.58 40.28 40.32 94000 40.32 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260429 0 24.98 24.98 24.83 24.89 2000 24.89 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260429 0 42.24 42.24 42.093 42.181 10900 42.181 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260429 0 63.67 63.67 63.25 63.37 1427000 63.37 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260429 0 21.09 21.65 21.04 21.54 295900 21.54 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260429 0 28.88 28.92 28.73 28.81 91600 28.81 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260429 0 63.07 63.12 62.44 62.69 21066100 62.69 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260429 0 20.13 20.13 19.89 19.91 3100 19.91 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260429 0 75.57 75.6 75.2 75.2 4500 75.2 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260429 0 49.12 49.12 48.835 48.848 900 48.848 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260429 0 63.02 63.16 62.24 62.66 8900 62.66 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260429 0 101.36 101.36 100.87 100.87 500 100.87 down down correct
EEV.US ProShares Trust 20260429 0 13.77 13.77 13.72 13.75 809300 13.75 down down correct
EFA.US iShares MSCI EAFE ETF 20260429 0 100.4 100.48 99.51 99.93 10986800 99.93 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260429 0 51.71 51.71 51.3 51.382 6600 51.382 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260429 0 69.09 69.21 68.87 69.09 52400 69.09
EFO.US ProShares Ultra MSCI EAFE 20260429 0 66.94 67.12 66.74 66.74 1600 66.74 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260429 0 8.18 8.31 8.05 8.22 16100 8.22 up up correct
EFZ.US ProShares Short MSCI EAFE 20260429 0 12.21 12.25 12.21 12.24 289600 12.24 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260429 0 14.95 15.07 14.92 15.02 812700 15.02 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260429 0 117.23 118.81 117.23 118.15 4400 117.3659 up up correct
EIRL.US iShares Trust 20260429 0 72.84 72.84 72.14 72.19 1700 72.19 down down correct
EIS.US iShares MSCI Israel ETF 20260429 0 129.44 129.44 128.49 128.94 44900 128.94 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260429 0 35.4 35.45 35.341 35.38 4000 35.38 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260429 0 30.76 30.81 30.74 30.776 1100 30.776 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260429 0 28.8 28.8 28.49 28.56 14900 28.56 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260429 0 23.86 23.86 23.78 23.78 6500 23.6681 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260429 0 25.25 25.25 25.2 25.209 19300 25.0906 down down correct
EMLC.US VanEck Vectors ETF Trust 20260429 0 25.56 25.56 25.385 25.41 4072822 25.2734 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260429 0 43.92 44.05 43.77 43.88 217900 43.88 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260429 0 35.67 35.81 35.53 35.6 13600 35.6 down down correct
EMNT.US EMNT 20260429 0 98.91 98.99 98.89 98.91 10300 98.6001
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260429 0 33.91 33.91 33.55 33.62 29000 33.62 down down correct
EMTY.US ProShares Trust 20260429 0 11.94 12.07 11.94 12.07 4300 12.07 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260429 0 37.83 38.14 37.83 38.14 87000 38.14 up up correct
EOCT.US Innovator ETFs Trust 20260429 0 33.45 33.45 33.41 33.423 900 33.423 down down correct
EPHE.US iShares MSCI Philippines ETF 20260429 0 24.11 24.18 24.05 24.1 32800 24.1 down down correct
EPI.US WisdomTree India Earnings Fund 20260429 0 43.17 43.28 43 43.13 560600 43.13 down down correct
EPOL.US iShares Trust 20260429 0 38.56 38.57 37.77 37.95 281500 37.95 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260429 0 54.45 54.45 53.9 54.15 319400 54.15 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260429 0 74.29 74.52 74.14 74.38 61100 74.38 up up correct
EPU.US iShares MSCI Peru ETF 20260429 0 78.41 78.81 77.38 77.56 49300 77.56 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260429 0 20.55 20.65 20.34 20.63 363900 20.63 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260429 0 57.55 57.55 56.99 57.17 24800 57.17 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260429 0 49.57 49.57 49.28 49.44 15200 49.44 down down correct
EQWL.US Invesco Exchange 20260429 0 120.8 121.26 120.68 121.26 140000 121.26 up up correct
ERTH.US Invesco Exchange 20260429 0 49.1 49.14 49.01 49.14 600 49.14 up up correct
ERX.US Direxion Shares ETF Trust 20260429 0 92.5 95.02 91.8 94.74 363900 94.74 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260429 0 11.25 11.35 10.94 10.96 3475200 10.96 down down correct
ESBA.US Empire State Realty OP L.P 20260429 0 5.63 5.63 5.4 5.4 9500 5.4 down down correct
ESGA.US American Century Sustainable Equity ETF 20260429 0 80.96 80.97 80.65 80.84 94832 80.84 down down correct
ESGB.US IndexIQ Active ETF Trust 20260429 0 21.05 21.06 21.03 21.045 23547 20.9499 down down correct
ESGN.US Columbia ETF Trust I 20260429 0 39.136 39.15 38.97 39.0453 2597 39.0453 down down correct
ESGY.US American Century Sustainable Growth ETF 20260429 0 66.6796 66.6796 66.6796 66.6796 965 66.6796
ETHO.US Etho Climate Leadership U.S. ETF 20260429 0 72.27 72.27 71.83 72.18 10500 72.18 down up incorrect
EUDG.US WisdomTree Trust 20260429 0 37.35 37.36 37.09 37.148 3300 37.148 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260429 0 17.31 17.46 17.26 17.34 54800 17.34 up down incorrect
EUO.US ProShares Trust II 20260429 0 29.05 29.19 28.94 29.1 13700 29.1 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260429 0 41.87 41.89 40.9 41.26 57700 41.26 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260429 0 107.48 107.48 106.9 107.26 20600 107.26 down up incorrect
EUSB.US iShares Trust 20260429 0 43.69 43.69 43.41 43.45 25818 43.309 down up incorrect
EUSC.US WisdomTree Trust 20260429 0 55.83 55.83 55.51 55.5464 11078 55.5464 down down correct
EVNT.US EVNT 20260429 0 11.89 11.9 11.849 11.849 11700 11.849 down down correct
EVX.US VanEck Vectors ETF Trust 20260429 0 39.82 39.87 39.46 39.63 9200 39.63 down down correct
EWA.US iShares MSCI Australia ETF 20260429 0 28.75 28.77 28.48 28.62 1638400 28.62 down down correct
EWC.US iShares MSCI Canada ETF 20260429 0 57.33 57.33 56.82 56.98 1722000 56.98 down down correct
EWD.US iShares MSCI Sweden ETF 20260429 0 50.55 50.58 50.05 50.3 108200 50.3 down up incorrect
EWG.US iShares MSCI Germany ETF 20260429 0 41.76 41.76 41.18 41.34 1156000 41.34 down up incorrect
EWH.US iShares Inc. 20260429 0 23.44 23.45 23.27 23.33 3938000 23.33 down up incorrect
EWI.US iShares MSCI Italy ETF 20260429 0 57.13 57.16 56.52 56.67 161300 56.67 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260429 0 87.16 87.26 86.41 86.81 5281400 86.81 down down correct
EWK.US iShares MSCI Belgium ETF 20260429 0 25.17 25.17 24.97 25.02 11400 25.02 down down correct
EWL.US iShares MSCI Switzerland ETF 20260429 0 60.16 60.25 59.59 59.81 357500 59.81 down down correct
EWM.US iShares MSCI Malaysia ETF 20260429 0 29.3 29.3 29.23 29.24 96400 29.24 down down correct
EWN.US iShares MSCI Netherlands ETF 20260429 0 61.42 61.48 60.89 61.21 41000 61.21 down down correct
EWO.US iShares MSCI Austria ETF 20260429 0 39.09 39.25 38.74 38.74 2600 38.74 down down correct
EWP.US iShares MSCI Spain ETF 20260429 0 56 56 55.27 55.51 105300 55.51 down down correct
EWQ.US iShares MSCI France ETF 20260429 0 44.86 44.86 44.37 44.51 175800 44.51 down down correct
EWS.US iShares MSCI Singapore ETF 20260429 0 28.37 28.37 28.13 28.2 580000 28.2 down down correct
EWT.US iShares MSCI Taiwan ETF 20260429 0 87.25 87.58 86.68 87.19 3838300 87.19 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260429 0 46.1 46.17 45.74 45.99 1394900 45.99 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260429 0 21.06 21.49 20.92 21.33 32600 21.33 up up correct
EWW.US iShares MSCI Mexico ETF 20260429 0 75.93 76.27 75.28 75.4 1189400 75.4 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260429 0 71.96 72.03 71.66 71.66 11800 71.66 down down correct
EWY.US iShares MSCI South Korea ETF 20260429 0 156.25 156.63 152.86 153.96 12415900 153.96 down down correct
EWZ.US iShares MSCI Brazil ETF 20260429 0 39.35 39.35 38.61 38.65 38816200 38.65 down down correct
EXI.US iShares Global Industrials ETF 20260429 0 192.22 192.22 189.91 190.38 41400 190.38 down down correct
EZA.US iShares MSCI South Africa ETF 20260429 0 67.35 67.37 66.13 66.48 170000 66.48 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260429 0 57.49 57.49 56.77 56.91 1400 56.91 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260429 0 71.63 71.63 70.96 71.24 24800 71.24 down down correct
FAN.US First Trust Global Wind Energy ETF 20260429 0 26.24 26.29 25.9 26.04 32100 26.04 down down correct
FAS.US Direxion Shares ETF Trust 20260429 0 137.5 139.05 134.44 136.26 442300 136.26 down down correct
FAZ.US Direxion Shares ETF Trust 20260429 0 43.2 44.2 42.74 43.67 480069 43.67 up up correct
FBND.US Fidelity Total Bond ETF 20260429 0 45.61 45.7168 45.451 45.5 2179024 45.5 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260429 0 202.96 202.96 198.51 200.65 145000 200.65 down down correct
FCG.US First Trust Natural Gas ETF 20260429 0 30.91 31.32 30.79 31.31 1878000 31.31 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260429 0 73.51 73.92 73.24 73.53 128800 73.53 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260429 0 47.24 47.24 47.01 47.01 14994 47.01 down up incorrect
FDD.US First Trust Exchange 20260429 0 18.83 18.86 18.6 18.63 100000 18.63 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260429 0 49.12 49.1599 48.88 49.01 60298 49.01 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260429 0 100.46 101.1 100.27 100.8 72300 100.8 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260429 0 49.8 50.04 49.7 49.96 831000 49.96 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260429 0 68.09 68.21 67.99 68.21 42700 68.21 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260429 0 88.54 88.54 86.96 87.19 4300 87.19 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260429 0 89.18 89.18 88.315 88.78 37300 88.78 down up incorrect
FDN.US First Trust Exchange 20260429 0 258.53 262.62 257.34 262.29 459200 262.29 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260429 0 62.38 62.71 62.354 62.579 6200 62.579 up up correct
FDVV.US Fidelity High Dividend ETF 20260429 0 58.57 58.58 58.25 58.44 482000 58.44 down down correct
FEDM.US FEDM 20260429 0 60.4 60.4 60.194 60.194 1000 60.194 down down correct
FEIG.US FEIG 20260429 0 40.795 40.795 40.795 40.795 100 40.6331
FENY.US Fidelity MSCI Energy Index ETF 20260429 0 32.66 33.05 32.51 33.05 3040000 33.05 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20260429 0 53.31 53.31 52.94 53.03 43900 53.03 down down correct
FEUS.US FEUS 20260429 0 76.76 77.02 76.74 77.02 2500 77.02 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260429 0 64.93 65.04 64.26 64.52 1197700 64.52 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260429 0 21.91 21.95 21.835 21.835 8300 21.835 down down correct
FFND.US Northern Lights Fund Trust II 20260429 0 30.845 30.9 30.81 30.89 11900 30.89 up up correct
FFTY.US Innovator ETFs Trust 20260429 0 36.54 36.57 36.062 36.43 81200 36.43 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260429 0 33.08 33.08 32.78 32.91 223000 32.91 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260429 0 68.86 69.09 68.58 68.94 166600 68.94 up up correct
FIDI.US Fidelity International High Dividend ETF 20260429 0 27.97 27.97 27.63 27.651 100400 27.651 down down correct
FIDU.US Fidelity Covington Trust 20260429 0 92.72 92.72 91.32 91.67 59700 91.67 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260429 0 7 7.2 7 7.18 12000 7.18 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260429 0 43.08 43.08 42.77 42.89 54300 42.89 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260429 0 27.45 27.51 27.045 27.08 79213 27.08 down down correct
FISK.US Empire State Realty OP L.P 20260429 0 5.51 5.51 5.51 5.51 0 5.51
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260429 0 25.6 25.659 25.58 25.6 85600 25.5184
FITE.US SPDR S&P Kensho Future Security ETF 20260429 0 91.85 92.13 91.435 92.13 4100 92.13 up up correct
FIVA.US Fidelity International Value Factor ETF 20260429 0 36.06 36.06 35.66 35.82 111900 35.82 down down correct
FIW.US First Trust Exchange 20260429 0 107.16 107.2 105.23 105.64 40000 105.64 down down correct
FLAU.US Franklin FTSE Australia ETF 20260429 0 34.21 34.21 33.94 33.99 5600 33.99 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260429 0 34.23 34.23 33.99 34.014 3700 34.014 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260429 0 24.59 24.59 24.15 24.16 330600 24.16 down down correct
FLCA.US Franklin Templeton ETF Trust 20260429 0 51.19 51.2 50.855 50.99 29000 50.99 down down correct
FLCB.US Franklin Templeton ETF Trust 20260429 0 21.47 21.47 21.4 21.42 198000 21.3346 down down correct
FLCH.US Franklin FTSE China ETF 20260429 0 22.86 22.86 22.73 22.79 49400 22.79 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260429 0 21.43 21.48 21.37 21.38 29169 21.2939 down down correct
FLEE.US Franklin FTSE Europe ETF 20260429 0 37.64 37.64 37.435 37.435 400 37.435 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260429 0 35.29 35.29 34.98 35.13 66100 35.13 down down correct
FLGR.US Franklin FTSE Germany ETF 20260429 0 32.81 32.81 32.552 32.552 2300 32.552 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260429 0 20.35 20.36 20.3134 20.33 30988 20.254 down down correct
FLIN.US Franklin FTSE India ETF 20260429 0 35.15 35.21 35.01 35.1 114100 35.1 down down correct
FLJH.US Franklin Templeton ETF Trust 20260429 0 41.98 41.99 41.81 41.86 12300 41.86 down down correct
FLJP.US Franklin FTSE Japan ETF 20260429 0 37.26 37.295 36.94 37.11 2930000 37.11 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260429 0 50.73 50.9 49.73 50.13 865500 50.13 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260429 0 28.93 28.95 28.51 28.52 26300 28.52 down down correct
FLLV.US Franklin Templeton ETF Trust 20260429 0 66.29 66.38 66.09 66.38 10070 66.04 up up correct
FLMB.US Franklin Liberty Federal Tax 20260429 0 23.92 23.93 23.9 23.91 153100 23.8299 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260429 0 25.07 25.07 24.94 24.97 580800 24.97 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260429 0 37.15 37.18 36.841 36.841 2400 36.841 down down correct
FLRG.US Fidelity Covington Trust 20260429 0 39.57 39.65 39.41 39.507 16800 39.507 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260429 0 30.81 30.82 30.79 30.81 1948949 30.7046
FLRT.US Pacer Funds Trust 20260429 0 46.55 46.56 46.51 46.54 76000 46.54 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260429 0 33.75 33.86 33.75 33.86 200 33.86 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260429 0 27.132 27.14 26.89 26.93 21000 26.93 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260429 0 41.65 41.65 41.42 41.429 5000 41.429 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260429 0 50.27 50.43 50.1911 50.2096 26478 50.2096 down down correct
FLTR.US VanEck Vectors ETF Trust 20260429 0 25.53 25.53 25.51 25.52 399500 25.427 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260429 0 83.75 84.26 83.58 84.01 97600 84.01 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260429 0 25 25.01 25 25.005 110200 24.9185 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260429 0 19.51 19.51 16.8 19.353 77300 19.353 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260429 0 59.4 59.4 58.7 58.77 29300 58.77 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260429 0 51.78 51.9 51.46 51.87 16400 51.87 up up correct
FMNY.US First Trust Exchange 20260429 0 26.8 26.8 26.68 26.68 11400 26.68 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260429 0 11.925 11.925 11.895 11.895 1300 11.895 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260429 0 74.41 74.52 73.81 74.07 101900 74.07 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260429 0 35.36 35.4 34.91 35.05 641100 35.05 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260429 0 28.94 29 28.88 29 79700 29 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260429 0 48.9 48.9 48.33 48.48 83500 48.48 down down correct
FNDE.US Schwab Strategic Trust 20260429 0 40.25 40.25 39.99 40.05 1122000 40.05 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260429 0 50.89 50.91 50.41 50.61 1274900 50.61 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260429 0 29.57 29.68 29.53 29.67 2020100 29.67 up up correct
FNGD.US MicroSectors FANG+ Index 20260429 0 45.27 46.2 44.66 45.06 394100 45.06 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260429 0 208.48 208.62 206.37 208.119 9300 208.119 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260429 0 118.49 119 117.09 118.47 3800 118.47 down down correct
FNGS.US MicroSectors FANG+ ETN 20260429 0 69.82 70.1 69.36 69.97 20200 69.97 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260429 0 24.36 24.685 23.87 24.5 5641462 24.5 up up correct
FORH.US ETF Opportunities Trust 20260429 0 24.938 24.938 24.938 24.938 100 24.938
FPE.US First Trust Preferred Securities and Income ETF 20260429 0 18.09 18.1 18.05 18.07 1025600 18.07 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260429 0 19.19 19.2 19.16 19.16 290000 19.16 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260429 0 178.36 178.64 176.02 176.94 32200 176.94 down down correct
FQAL.US Fidelity Quality Factor ETF 20260429 0 77.61 77.67 77.35 77.58 33500 77.58 down down correct
FREL.US Fidelity Covington Trust 20260429 0 28.89 29.05 28.68 28.79 298000 28.79 down down correct
FRI.US First Trust S&P REIT Index Fund 20260429 0 30.57 30.63 30.3 30.41 12900 30.41 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260429 0 20.51 20.54 20.13 20.405 19400 20.405 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260429 0 44.08 44.08 43.75 43.85 196379 43.85 down down correct
FSIG.US First Trust Exchange 20260429 0 18.95 18.95 18.91 18.93 245200 18.93 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260429 0 19.98 19.99 19.95 19.96 119600 19.96 down down correct
FSMD.US Fidelity Covington Trust 20260429 0 48.27 48.49 47.805 47.95 89800 47.95 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260429 0 52.97 53.21 52.79 53.09 130100 53.09 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260429 0 245.81 246.21 244.06 246.21 262900 246.21 up up correct
FTSD.US Franklin ETF Trust 20260429 0 90.8 90.8 90.57 90.6204 48690 90.2819 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260429 0 20.04 20.05 20.02 20.04 30300 20.04
FUTY.US Fidelity MSCI Utilities Index ETF 20260429 0 59.58 59.76 58.85 59 230000 59 down down correct
FVAL.US Fidelity Value Factor ETF 20260429 0 75.01 75.255 74.85 75.145 23200 75.145 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260429 0 47.63 47.8 47.36 47.46 1499900 47.46 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260429 0 70.84 70.84 70.4201 70.5273 6526 70.4496 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260429 0 129.837 129.92 129.535 129.7 53492 129.481 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260429 0 71.385 71.47 71.32 71.425 5529 71.4181 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260429 0 66.7 66.7 66 66.07 9900 66.07 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260429 0 107.94 108.025 107.65 107.74 307810 107.6768 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260429 0 111.52 111.75 111.35 111.52 55700 111.52
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260429 0 64.51 64.51 63.86 64.03 17000 64.03 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260429 0 111.5 111.94 111.32 111.91 11000 111.91 up down incorrect
FXI.US iShares Trust 20260429 0 36.58 36.59 36.25 36.34 23295600 36.34 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260429 0 180.89 182.66 180.89 182.66 7400 182.66 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260429 0 22.03 22.24 21.96 22.24 534400 22.24 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260429 0 60.1 60.25 59.34 59.47 73800 59.47 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260429 0 19.82 19.84 19.82 19.84 800 19.84 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260429 0 49.32 49.51 49.01 49.11 201700 49.11 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260429 0 57.36 57.37 57.23 57.26 352800 57.26 down down correct
FXZ.US First Trust Exchange 20260429 0 79.38 79.38 78.21 78.35 28700 78.35 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260429 0 51.94 51.94 51.84 51.91 9600 51.91 down down correct
GAMR.US ETF Managers Trust 20260429 0 83.145 83.638 83.145 83.638 500 83.638 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260429 0 100.17 100.18 100.16 100.17 748983 99.8765
GBUG.US iPath Gold ETN 20260429 0 43.75 44.09 42.85 42.984 59600 42.984 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260429 0 25.05 25.14 25.04 25.12 55900 25.12 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260429 0 41.22 41.23 41.15 41.16 37656 41.0243 down down correct
GDMA.US Alpha Architect ETF Trust 20260429 0 41.89 41.89 41.85 41.89 12400 41.89
GDOC.US Goldman Sachs ETF Trust 20260429 0 31.38 31.38 31.319 31.319 300 31.319 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260429 0 87.11 87.65 85.93 86.22 20765700 86.22 down down correct
GDXD.US MicroSectors Gold Miners 20260429 0 44.44 45.91 43.531 45.01 578900 45.01 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260429 0 115.04 115.24 113.21 113.52 4085800 113.52 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260429 0 163.64 166.346 156.814 158.02 908300 158.02 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260429 0 47.73 47.73 47.31 47.43 50100 47.43 down down correct
GGRW.US Gabelli ETFs Trust 20260429 0 35.63 35.63 35.626 35.626 300 35.626 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260429 0 44.9501 45.005 44.89 44.89 14484 44.6483 down down correct
GIGB.US Goldman Sachs ETF Trust 20260429 0 45.81 45.84 45.75 45.79 36799 45.6239 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260429 0 76.16 76.16 75.4 75.53 66000 75.53 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260429 0 73.43 73.7 73.41 73.692 4100 73.692 up up correct
GLD.US SPDR Gold Trust 20260429 0 416.74 419.17 414.16 417.41 6452600 417.41 up up correct
GLDM.US World Gold Trust 20260429 0 89.78 90.32 89.24 89.97 3781800 89.97 up up correct
GLDX.US USCF ETF Trust 20260429 0 36.01 36.2981 36 36.2132 2128 36.2132 up up correct
GLIN.US VanEck Vectors ETF Trust 20260429 0 45.16 45.16 44.89 44.9 2600 44.9 down down correct
GLL.US ProShares Trust II 20260429 0 21.44 21.7 21.19 21.36 5557000 21.36 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260429 0 41.26 41.26 40.61 40.71 48000 40.71 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260429 0 210.62 211.76 209.47 210.87 59700 210.87 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260429 0 148.49 148.49 148.1 148.1 1200 148.1 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260429 0 73.74 73.74 73.3 73.51 195000 73.51 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260429 0 41.92 41.92 41.41 41.41 37800 41.41 down down correct
GOEX.US Global X Funds 20260429 0 81.28 81.7 80.49 80.49 6600 80.49 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260429 0 64.07 64.07 63.59 63.65 52100 63.65 down down correct
GREK.US Global X MSCI Greece ETF 20260429 0 68.67 69.48 68.65 69.1 50000 69.1 up up correct
GRN.US iPath Series B Carbon ETN 20260429 0 29.01 29.01 28.855 28.855 200 28.855 down up incorrect
GRNB.US VanEck Vectors ETF Trust 20260429 0 24.17 24.17 24.08 24.1 25717 24.0154 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20260429 0 46.93 46.93 46.61 46.621 4600 46.621 down up incorrect
GSG.US iShares S&P GSCI Commodity 20260429 0 34.06 34.62 34.06 34.56 812900 34.56 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260429 0 44.44 44.45 44.06 44.26 246900 44.26 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260429 0 47.405 47.405 47.405 47.405 100 47.405
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260429 0 49.79 49.84 49.53 49.578 5300 49.578 down down correct
GSLC.US Goldman Sachs ETF Trust 20260429 0 136.02 136.095 135.42 135.98 383000 135.98 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260429 0 38.6 38.648 38.6 38.648 1700 38.648 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260429 0 82.09 82.09 80.95 81.362 58400 81.362 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260429 0 50.14 50.15 50.13 50.13 412200 50.13 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260429 0 50.38 50.38 50.1 50.332 2600 50.332 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260429 0 46.92 46.92 46.795 46.83 144700 46.83 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260429 0 54.28 54.28 53.97 54.12 348000 54.12 down up incorrect
GURU.US Global X Guru Index ETF 20260429 0 67.17 67.17 60.45 63.1 1100 63.1 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260429 0 40.05 41.62 39.71 41.51 934200 41.51 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260429 0 164.983 164.983 163.635 164.289 3500 164.289 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260429 0 45 45.06 44.55 44.7 37800 44.7 down down correct
GXC.US SPDR Index Shares Funds 20260429 0 95.28 95.28 94.76 94.76 12600 94.76 down down correct
GXG.US Global X MSCI Colombia ETF 20260429 0 38.93 38.93 38.25 38.43 116034 38.43 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260429 0 14.1 14.2 13.95 14.07 15100 14.07 down down correct
HACK.US ETF Series Solutions 20260429 0 79.76 80.67 79.05 80.51 97300 80.51 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260429 0 36.14 36.258 36.14 36.258 300 36.258 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260429 0 72.14 72.16 71.79 71.92 43500 71.92 down down correct
HAUZ.US DBX ETF Trust 20260429 0 23.52 23.55 23.36 23.41 158400 23.41 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260429 0 42.941 42.95 42.74 42.803 10700 42.803 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260429 0 32.54 32.54 32.34 32.41 154200 32.41 down down correct
HDG.US ProShares Hedge Replication ETF 20260429 0 53.18 53.3 53.08 53.08 4300 53.08 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260429 0 16.8 17.02 16.8 16.95 30800 16.95 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260429 0 16.51 16.51 16.435 16.442 500 16.442 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260429 0 37.12 37.12 37.073 37.073 100 37.073 down down correct
HDV.US iShares Core High Dividend ETF 20260429 0 26.87 27.11 26.86 27.02 2632256 27.02 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260429 0 53.78 54.01 53.4 53.43 25700 53.43 down down correct
HEQT.US Simplify Exchange Traded Funds 20260429 0 32.86 32.86 32.76 32.8 53400 32.8 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260429 0 58.68 58.76 58.34 58.62 1593900 58.62 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260429 0 45.47 45.47 45.092 45.17 8200 45.17 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260429 0 35.19 35.247 34.95 35.04 227200 35.04 down down correct
HHH.US ETF Managers Trust 20260429 0 63.6 64.03 62.16 62.2 633200 62.2 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260429 0 86.92 86.92 84.25 86 39600 86 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260429 0 31.4 32.43 31.4 31.91 61000 31.91 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260429 0 12 12 11.895 11.98 20831 11.98 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260429 0 39.16 39.16 38.9 38.9779 50075 38.9779 down down correct
HOLD.US AdvisorShares Trust 20260429 0 32.37 32.831 32.37 32.831 300 32.831 up up correct
HOMZ.US ETF Series Solutions 20260429 0 44.66 44.66 44.58 44.583 900 44.583 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260429 0 41.44 41.46 41.15 41.22 8800 41.22 down down correct
HTAB.US Hartford Exchange 20260429 0 19.14 19.14 19.07 19.08 35300 19.08 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260429 0 32.78 32.78 31.9 32.274 4500 32.274 down down correct
HTRB.US Hartford Total Return Bond ETF 20260429 0 33.77 33.77 33.67 33.7 157503 33.7 down down correct
HTUS.US Exchange Traded Concepts Trust 20260429 0 41.58 41.73 41.355 41.711 2600 41.711 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260429 0 38.93 38.94 38.8 38.85 6700 38.85 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260429 0 46.87 46.87 46.69 46.75 20800 46.479 down down correct
HYDW.US DBX ETF Trust 20260429 0 46.9 46.9 46.81 46.825 2200 46.6178 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260429 0 20.08 20.11 20 20.06 70982 19.948 down down correct
HYG.US iShares Trust 20260429 0 80.32 80.34 79.98 80.13 56809352 79.7126 down down correct
HYGH.US iShares U.S. ETF Trust 20260429 0 86.46 86.59 86.16 86.23 106400 86.23 down down correct
HYGV.US FlexShares Trust 20260429 0 40.48 40.48 40.325 40.41 194500 40.162 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260429 0 36.68 36.69 36.54 36.62 1833108 36.4326 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260429 0 25.21 25.21 25.06 25.12 1259371 25.023 down down correct
HYS.US PIMCO 0 20260429 0 94 94 93.5901 93.82 64388 93.261 down down correct
HYTR.US CP High Yield Trend ETF 20260429 0 21.6 21.6 21.371 21.396 51200 21.396 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260429 0 42 42 41.7 41.745 28785 41.4769 down down correct
IAI.US iShares U.S. Broker 20260429 0 175.76 175.76 173.34 174.63 60100 174.63 down down correct
IAK.US iShares U.S. Insurance ETF 20260429 0 133.15 133.15 130.99 131.43 39800 131.43 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260429 0 32.34 32.34 32.21 32.249 13700 32.249 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260429 0 58.2 58.52 57.49 57.76 113200 57.76 down down correct
IAU.US iShares Gold Trust 20260429 0 85.38 85.88 84.86 85.55 8933300 85.55 up up correct
IAUM.US iShares® Gold Trust Micro 20260429 0 45.22 45.49 44.95 45.31 2327500 45.31 up up correct
IBD.US Northern Lights Fund Trust IV 20260429 0 23.87 23.884 23.76 23.8 139900 23.8 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260429 0 24.25 24.26 24.25 24.25 561004 24.1698
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260429 0 24.23 24.24 24.23 24.23 707152 24.1445
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260429 0 25.29 25.315 25.275 25.28 402118 25.1865 down down correct
IBDU.US iShares Trust 20260429 0 23.25 23.26 23.21 23.22 417800 23.1313 down down correct
IBDV.US iShares Trust 20260429 0 21.9 21.9 21.84 21.86 353102 21.7767 down down correct
IBDW.US iShares Trust 20260429 0 20.94 20.96 20.878 20.91 404500 20.8275 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260429 0 31.57 31.75 31.39 31.435 19384 31.3656 down down correct
IBUY.US Amplify Online Retail ETF 20260429 0 67.36 67.87 67.27 67.73 5200 67.73 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260429 0 86.71 86.74 85.92 86.23 1189900 86.23 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260429 0 37.99 37.99 37.65 37.76 28400 37.76 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260429 0 35.04 35.04 34.68 34.79 12300 34.79 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260429 0 58.25 58.28 57.5 57.74 480300 57.74 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260429 0 29.17 29.17 28.63 28.92 121400 28.92 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260429 0 42.29 42.29 42.09 42.17 16000 42.17 down down correct
IDRV.US iShares Trust 20260429 0 42.76 42.78 42.475 42.525 67000 42.525 down down correct
IDU.US iShares U.S. Utilities ETF 20260429 0 116.51 116.82 115.25 115.53 47800 115.53 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260429 0 13.01 13.09 13 13.04 20100 13.04 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260429 0 77.47 77.47 76.63 76.97 8878100 76.97 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260429 0 73.09 73.09 72.34 72.6 851800 72.6 down down correct
IEV.US iShares Trust 20260429 0 70.43 70.47 69.87 70.02 375700 70.02 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260429 0 32.03 32.09 31.69 31.98 1305300 31.98 down down correct
IFED.US IFED 20260429 0 42.162 42.162 42.162 42.162 100 42.162
IG.US Principal Exchange 20260429 0 20.625 20.625 20.59 20.59 16244 20.5032 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260429 0 24.36 24.379 24.34 24.355 17700 24.355 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260429 0 49.76 49.76 49.48 49.56 2191221 49.343 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260429 0 140.96 141.41 140.03 141.34 586300 141.34 up down incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260429 0 46.95 47.29 46.52 47.15 122800 47.15 up up correct
IHDG.US WisdomTree Trust 20260429 0 49.14 49.14 48.81 49.01 428800 49.01 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260429 0 85.01 85.23 84.6 84.82 24000 84.82 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260429 0 47.51 48.46 47.51 48.43 202300 48.43 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260429 0 51.46 51.46 50.09 50.33 2498500 50.33 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260429 0 21.84 21.8599 21.805 21.82 2217 21.7205 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260429 0 24.56 24.57 24.55 24.55 11800 24.55 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260429 0 37.005 37.04 36.875 36.936 6900 36.936 down down correct
IJH.US iShares Trust 20260429 0 72.08 72.23 71.27 71.57 8224900 71.57 down down correct
IJJ.US iShares S&P Mid 20260429 0 141.29 141.47 139.57 140.04 73600 140.04 down down correct
IJK.US iShares S&P Mid 20260429 0 107.55 107.75 106.29 106.87 140900 106.87 down down correct
IJR.US iShares Core S&P Small 20260429 0 135.76 135.99 134.27 134.73 5046400 134.73 down down correct
IJS.US iShares S&P Small 20260429 0 128.54 128.93 127.3 127.65 172500 127.65 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260429 0 34.535 34.535 34.375 34.41 2000 34.41 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260429 0 98.45 98.49 98.06 98.35 7900 98.35 down down correct
ILCG.US iShares Morningstar Growth ETF 20260429 0 109.27 109.38 108.48 109.07 76400 109.07 down down correct
ILCV.US iShares Morningstar Value ETF 20260429 0 97.62 97.85 97.57 97.85 19800 97.85 up up correct
ILDR.US First Trust Exchange 20260429 0 34.18 34.18 33.83 34.16 22800 34.16 down down correct
ILF.US iShares Latin America 40 ETF 20260429 0 36.11 36.16 35.62 35.66 2528200 35.66 down down correct
ILTB.US iShares Trust 20260429 0 48.96 48.97 48.79 48.79 23959 48.5826 down down correct
IMCB.US iShares Morningstar Mid 20260429 0 89.17 89.17 88.46 88.82 237800 88.82 down down correct
IMCG.US iShares Morningstar Mid 20260429 0 86.46 86.5 85.65 86.01 68400 86.01 down down correct
IMTB.US iShares Core 5 20260429 0 43.98 43.98 43.6967 43.75 32630 43.5873 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260429 0 50.94 50.96 50.36 50.575 576900 50.575 down down correct
INCO.US Columbia India Consumer ETF 20260429 0 59.08 59.17 58.87 58.94 11100 58.94 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260429 0 45.64 45.64 45.14 45.22 10500 45.22 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260429 0 39.42 39.42 38.87 39.0197 7195 39.0197 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260429 0 52.67 52.688 52.3 52.58 92600 52.58 down down correct
INKM.US SSGA Active Trust 20260429 0 34.25 34.25 34.14 34.17 2700 34.17 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260429 0 24.13 24.15 24.09 24.14 201900 24.0708 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260429 0 40.33 40.33 39.92 40.11 159000 40.11 down down correct
IOCT.US Innovator ETFs Trust 20260429 0 35.81 35.815 35.73 35.798 2500 35.798 down down correct
IOO.US iShares Global 100 ETF 20260429 0 133.39 133.9 132.95 133.49 123700 133.49 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260429 0 78.99 78.99 78.32 78.54 83800 78.54 down down correct
IPAY.US ETF Series Solutions 20260429 0 46.93 46.96 46.66 46.89 10200 46.89 down down correct
IPO.US Renaissance IPO ETF 20260429 0 47.8 48.02 47.29 48.02 11300 48.02 up up correct
IPOS.US Renaissance International IPO ETF 20260429 0 20.6 20.679 20.55 20.679 2700 20.679 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260429 0 33.08 33.08 32.84 32.95 42300 32.95 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260429 0 40.35 40.35 40.11 40.11 1700 40.11 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260429 0 47.97 47.97 47.58 47.79 2166300 47.79 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260429 0 36.431 36.431 36.431 36.431 100 36.431
IQSU.US IQ Candriam ESG US Equity ETF 20260429 0 56.69 56.71 56.49 56.693 2200 56.693 up down incorrect
ISCB.US iShares Morningstar Small 20260429 0 70.18 70.18 69.22 69.43 2400 69.43 down down correct
ISCF.US iShares Trust 20260429 0 43.62 43.62 43.18 43.33 81700 43.33 down down correct
ISCG.US iShares Morningstar Small 20260429 0 59.65 59.65 58.84 59.22 25200 59.22 down down correct
ISCV.US iShares Morningstar Small 20260429 0 73.91 73.91 73.11 73.32 7900 73.32 down down correct
ISRA.US VanEck Vectors Israel ETF 20260429 0 66.34 66.36 66 66.23 2700 66.23 down down correct
ISWN.US Amplify ETF Trust 20260429 0 21.76 21.762 21.72 21.72 1400 21.72 down down correct
ITAN.US Alpha Architect ETF Trust 20260429 0 38.42 38.538 38.39 38.538 4800 38.538 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20260429 0 61.54 61.54 60.535 60.875 4100 60.875 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260429 0 155.69 155.75 154.87 155.62 2837800 155.62 down up incorrect
IVE.US iShares Trust 20260429 0 220.23 220.91 219.95 220.91 474200 220.91 up down incorrect
IVES.US ETF Managers Trust 20260429 0 32.81 32.86 32.45 32.79 383100 32.79 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260429 0 40.77 40.835 40.51 40.68 584400 40.68 down up incorrect
IVOG.US Vanguard S&P Mid 20260429 0 133.77 133.77 132.15 132.62 20500 132.62 down up incorrect
IVOL.US Krane Shares Trust 20260429 0 18.31 18.34 18.22 18.29 74600 18.29 down down correct
IVOO.US Vanguard Admiral Funds 20260429 0 122.06 122.06 120.64 121.16 108500 121.16 down down correct
IVOV.US Vanguard S&P Mid 20260429 0 108.79 108.94 107.74 108 12400 108 down down correct
IVV.US iShares Core S&P 500 ETF 20260429 0 714.25 715.48 711.66 714.89 4270200 714.89 up up correct
IVW.US iShares S&P 500 Growth ETF 20260429 0 128.99 129.27 128.06 128.85 1736600 128.85 down down correct
IWB.US iShares Russell 1000 ETF 20260429 0 388.68 389.07 387.01 388.87 618000 388.87 up up correct
IWC.US iShares Micro 20260429 0 177.63 177.63 173.09 174.18 207700 174.18 down down correct
IWD.US iShares Russell 1000 Value ETF 20260429 0 227.12 227.37 226.23 227.07 1356800 227.07 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260429 0 55.172 55.172 55.172 55.172 100 55.172
IWF.US iShares Russell 1000 Growth ETF 20260429 0 118.79 118.94 118.14 118.8 5237700 118.8 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260429 0 56.08 56.103 56.08 56.103 100 56.103 up up correct
IWL.US iShares Russell Top 200 ETF 20260429 0 176.5 176.69 175.82 176.69 42100 176.69 up up correct
IWM.US iShares Trust 20260429 0 273.92 274.38 270.36 272.08 29428900 272.08 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260429 0 28.19 28.21 28.081 28.081 300 28.081 down down correct
IWN.US iShares Russell 2000 Value ETF 20260429 0 206.43 206.43 203.1 204.14 797600 204.14 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260429 0 353.13 353.13 348.25 351.33 350000 351.33 down down correct
IWP.US iShares Russell Mid 20260429 0 133.96 133.99 132.57 133.42 693600 133.42 down down correct
IWR.US iShares Russell Mid 20260429 0 102.91 103.15 102.12 102.47 4197600 102.47 down down correct
IWS.US iShares Russell Mid 20260429 0 154.75 154.95 153.51 154.01 373900 154.01 down down correct
IWV.US iShares Russell 3000 ETF 20260429 0 404.23 404.23 402.27 404 177200 404 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260429 0 98.34 98.63 98.27 98.63 110500 98.63 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260429 0 278.36 278.73 276.97 278.41 445200 278.41 up up correct
IXC.US iShares Global Energy ETF 20260429 0 55.52 56.06 55.26 56.02 1116000 56.02 up down incorrect
IXG.US iShares Global Financials ETF 20260429 0 120.6 120.66 119.78 119.97 10900 119.97 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260429 0 90.65 91.02 90.28 90.75 102500 90.75 up down incorrect
IXN.US iShares Global Tech ETF 20260429 0 119.43 119.66 118.61 119.35 147800 119.35 down up incorrect
IXP.US iShares Global Comm Services ETF 20260429 0 121.28 121.41 121.01 121.07 19000 121.07 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260429 0 101.08 101.53 100.96 101.52 45100 101.52 up up correct
IYE.US iShares U.S. Energy ETF 20260429 0 61.8 62.62 61.59 62.58 1402400 62.58 up up correct
IYF.US iShares U.S. Financials ETF 20260429 0 123.88 124.18 122.64 123.17 113000 123.17 down down correct
IYG.US iShares U.S. Financial Services ETF 20260429 0 87.9 88.17 87.26 87.58 56300 87.58 down down correct
IYH.US iShares U.S. Healthcare ETF 20260429 0 59.78 60.14 59.63 59.98 593500 59.98 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260429 0 70.89 71.31 70.62 70.96 136900 70.96 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260429 0 181.05 181.05 178.8 179.06 100700 179.06 down down correct
IYR.US iShares U.S. Real Estate ETF 20260429 0 101.2 101.95 100.5 100.9 4983900 100.9 down down correct
IYW.US iShares U.S. Technology ETF 20260429 0 215.59 216.31 214.32 215.94 745000 215.94 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260429 0 173.06 173.06 172.36 173 19500 173 down down correct
JAAA.US Janus Detroit Street Trust 20260429 0 50.67 50.7 50.64 50.7 12233800 50.499 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260429 0 46.01 46.04 45.95 45.97 28434 45.8029 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260429 0 55.37 55.389 55.37 55.389 300 55.389 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260429 0 36.24 37.3 36.13 37.12 1041200 37.12 up up correct
JEPI.US J.P. Morgan Exchange 20260429 0 57.21 57.32 57.045 57.12 7745100 56.676 down down correct
JETS.US U.S. Global Jets ETF 20260429 0 25 25.16 24.76 24.93 5548300 24.93 down down correct
JHCB.US John Hancock Exchange 20260429 0 21.18 21.215 21.15 21.161 11900 21.161 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260429 0 37.31 37.44 37.19 37.23 12800 37.23 down down correct
JHMB.US John Hancock Exchange 20260429 0 21.98 21.98 21.94 21.95 152700 21.95 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260429 0 43.57 43.57 43.2 43.35 145300 43.35 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260429 0 84.37 84.405 84.09 84.312 14700 84.312 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260429 0 70.95 71.019 70.32 70.59 253200 70.59 down down correct
JHMU.US John Hancock Exchange 20260429 0 26.14 26.14 26.098 26.107 2000 26.107 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260429 0 46.16 46.16 45.53 45.76 743500 45.76 down down correct
JIG.US J.P. Morgan Exchange 20260429 0 79.84 79.84 79 79.266 19700 79.266 down down correct
JIGB.US J.P. Morgan Exchange 20260429 0 45.4297 45.4297 45.4297 45.4297 0 45.233
JKD.US iShares Morningstar U.S. Equity ETF 20260429 0 98.45 98.49 98.06 98.3533 7874 98.3533 down down correct
JKE.US iShares Morningstar Growth ETF 20260429 0 109.27 109.38 108.48 109.065 76417 109.065 down down correct
JKF.US iShares Morningstar Value ETF 20260429 0 97.62 97.8501 97.57 97.8493 19789 97.8493 up up correct
JKG.US iShares Morningstar Mid 20260429 0 89.02 89.17 88.46 88.82 237757 88.82 down down correct
JKJ.US iShares Morningstar Small 20260429 0 70.18 70.18 69.22 69.427 2374 69.427 down down correct
JKK.US iShares Morningstar Small 20260429 0 59.55 59.65 58.84 59.22 25248 59.22 down down correct
JMBS.US Janus Henderson Mortgage 20260429 0 45.4 45.43 45.25 45.3 600427 45.1102 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260429 0 74.86 74.9 74.53 74.77 105300 74.77 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260429 0 96.9 96.9 96.31 96.5 3112267 95.9749 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260429 0 179.25 180.13 173.74 174.85 159900 174.85 down down correct
JOJO.US Tidal ETF Trust 20260429 0 15.66 15.66 15.636 15.636 200 15.636 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260429 0 57.5 57.69 56.08 57.22 413800 57.22 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260429 0 64.49 64.49 64.04 64.15 9400 64.15 down down correct
JPIE.US J.P. Morgan Exchange 20260429 0 46.16 46.16 46.06 46.09 1502300 45.8833 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260429 0 72.369 72.369 72.08 72.194 4000 72.194 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260429 0 40.04 40.0499 39.965 39.9707 2967 39.7612 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260429 0 120.4 120.4 119.05 119.343 25400 119.343 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260429 0 57.1 57.1 56.38 56.6 49200 56.6 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260429 0 136.04 136.04 134.969 135.258 5200 135.258 down down correct
JPXN.US iShares JPX 20260429 0 94.2 94.2 93.38 93.69 5200 93.69 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260429 0 65.67 65.74 65.46 65.7 490900 65.7 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260429 0 47.29 47.3 47.222 47.24 98200 47.0627 down up incorrect
JSTC.US Tidal ETF Trust 20260429 0 20.93 21.028 20.85 20.948 9600 20.948 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260429 0 64.41 64.41 64.41 64.41 400 64.41
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260429 0 101.47 101.64 101.23 101.501 2000 101.501 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260429 0 53.22 53.27 53.02 53.2 18900 53.2 down up incorrect
JXI.US iShares Global Utilities ETF 20260429 0 87.11 87.23 86.16 86.29 40000 86.29 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260429 0 35.68 36.08 35.66 35.93 12800 35.93 up up correct
KBA.US KraneShares Trust 20260429 0 32.95 32.97 32.83 32.86 101500 32.86 down down correct
KBE.US SPDR S&P Bank ETF 20260429 0 64.34 64.63 63.45 63.61 1982600 63.61 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260429 0 14.94 15.02 14.93 14.97 7500 14.97 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260429 0 150.92 150.92 148.81 149.63 10500 149.63 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260429 0 23.99 24.025 23.82 23.924 2700 23.924 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260429 0 45.84 45.84 45.335 45.47 15400 45.47 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260429 0 28.56 28.92 28.33 28.34 26300 28.34 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260429 0 24.07 24.08 24.02 24.02 2600 24.02 down down correct
KIE.US SPDR S&P Insurance ETF 20260429 0 58.04 58.05 57.06 57.22 745500 57.22 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260429 0 54.9 55.0737 54.63 55.0737 1928 55.0737 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260429 0 29.68 29.96 29.643 29.94 168600 29.94 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260429 0 12.52 12.52 12.52 12.52 100 12.52
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260429 0 124.419 124.419 124.419 124.419 100 124.419
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260429 0 27.93 28.32 27.63 28.14 2623800 28.14 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260429 0 64.73 64.73 63.47 63.84 38300 63.84 down down correct
KONG.US ETF Opportunities Trust 20260429 0 30.66 30.66 30.66 30.66 100 30.66
KORP.US American Century Diversified Corporate Bond ETF 20260429 0 46.87 46.87 46.66 46.66 73400 46.66 down down correct
KORU.US Direxion Shares ETF Trust 20260429 0 543.17 548 510 521.61 400200 521.61 down down correct
KRBN.US KraneShares Global Carbon ETF 20260429 0 31 31.05 30.7 30.81 21800 30.81 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260429 0 70.17 70.43 68.84 69.03 10918500 69.03 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260429 0 39.26 39.26 39.075 39.19 518000 39.19 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260429 0 21.44 21.44 21.18 21.2 17200 21.2 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260429 0 17.21 17.21 17 17.019 7600 17.019 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260429 0 26.8 26.8 26.7 26.76 19100 26.76 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260429 0 28.3 28.31 27.92 28.01 19678600 28.01 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260429 0 67.4 67.64 67.18 67.35 58700 67.35 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260429 0 15.21 16.04 15.09 15.63 3722000 15.63 up down incorrect
LABU.US Direxion Shares ETF Trust 20260429 0 174.74 174.74 163.4 168.31 601600 168.31 down up incorrect
LCR.US Leuthold Core ETF 20260429 0 38.46 38.51 38.4 38.51 7500 38.51 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260429 0 57.1 57.11 56.64 56.733 4300 56.733 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260429 0 75.925 76.024 75.74 76.017 20300 76.017 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260429 0 95.83 95.83 95.6 95.71 38044 95.3902 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260429 0 41.8 41.81 41.56 41.59 177400 41.59 down down correct
LGH.US HCM Defender 500 Index ETF 20260429 0 59.87 59.96 59.62 59.842 17100 59.842 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260429 0 180.91 180.91 179.55 179.97 11800 179.97 down up incorrect
LGOV.US First Trust Exchange 20260429 0 21.59 21.625 21.38 21.51 78200 21.51 down up incorrect
LIT.US Global X Funds 20260429 0 85.36 85.54 84.69 85.07 167600 85.07 down up incorrect
LOPP.US Gabelli ETFs Trust 20260429 0 36.6 36.6 36.573 36.573 100 36.573 down up incorrect
LOUP.US Innovator ETFs Trust 20260429 0 78.88 78.88 77.865 78.608 10500 78.608 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260429 0 109.04 109.04 108.57 108.73 21800930 108.3059 down up incorrect
LQDB.US iShares Trust 20260429 0 86.28 86.29 86.22 86.22 400 85.8679 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260429 0 92.81 92.81 92.682 92.7 17900 92.7 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260429 0 71.53 71.54 71.225 71.45 141000 71.45 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260429 0 44.78 45.17 44.78 45.02 800 45.02 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260429 0 48.69 48.7 48.46 48.62 5900 48.62 down down correct
LSAT.US Two Roads Shared Trust 20260429 0 42.11 42.23 42.06 42.212 2900 42.212 up up correct
LTL.US ProShares Ultra Telecommunications 20260429 0 26.66 26.69 26.58 26.62 1000 26.62 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260429 0 51.57 51.5764 51.27 51.285 112585 50.7565 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260429 0 61.61 61.61 60.67 60.67 800 60.67 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260429 0 20.83 20.89 20.83 20.855 2700 20.855 up up correct
MBOX.US Freedom Day Dividend ETF 20260429 0 38.1 38.19 37.99 38.174 2900 38.174 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260429 0 20.7 20.7 20.62 20.6555 36129 20.5979 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260429 0 658.07 659.31 650.41 653.32 638400 653.32 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260429 0 102.74 102.74 101.44 101.93 70100 101.93 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260429 0 90.83 90.83 89.72 90.1 41900 90.1 down down correct
META.US Roundhill Ball Metaverse ETF 20260429 0 668.91 674.25 663.81 669.12 18947500 669.12 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260429 0 29.44 29.75 28.74 28.78 15900 28.78 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260429 0 40.96 40.96 40.639 40.721 29700 40.721 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260429 0 27.25 27.25 27.04 27.07 9600 27.07 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260429 0 61.49 61.49 61.27 61.403 10700 61.403 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260429 0 260.05 260.65 259.42 260.52 100500 260.52 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260429 0 83.58 83.8 83.13 83.65 1246100 83.65 up up correct
MGV.US Vanguard World Fund 20260429 0 150.07 150.44 149.75 150.39 213300 150.39 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260429 0 63.98 64.336 63.98 64.336 43600 64.336 up up correct
MIDE.US DBX ETF Trust 20260429 0 35.51 35.656 35.51 35.656 600 35.656 up up correct
MIDU.US Direxion Shares ETF Trust 20260429 0 62.44 62.44 60.6 61.26 40500 61.26 down down correct
MINO.US PIMCO ETF Trust 20260429 0 45.62 45.62 45.41 45.49 156600 45.3399 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260429 0 100.69 100.71 100.68 100.71 1284861 100.3799 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260429 0 27.47 27.708 26.34 26.57 28600 26.57 down up incorrect
MLPA.US Global X MLP ETF 20260429 0 54.23 54.64 54.07 54.64 147800 54.64 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260429 0 28.89 29.02 28.87 29.02 5500 29.02 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260429 0 71.12 71.258 71.12 71.258 100 71.258 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260429 0 73.27 73.68 73.02 73.64 266500 73.64 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260429 0 24.26 24.26 24.0301 24.07 131134 23.9881 down down correct
MMIT.US IndexIQ Active ETF Trust 20260429 0 24.38 24.4177 24.305 24.32 151377 24.2475 down down correct
MMLG.US First Trust Exchange 20260429 0 35.03 35.04 34.88 35.004 1600 35.004 down down correct
MMSC.US MMSC 20260429 0 26.13 26.13 25.82 25.997 1400 25.997 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260429 0 310 310.1 310 310.1 500 310.1 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20260429 0 36.385 36.43 36.31 36.38 117138 36.38 down up incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260429 0 82.15 82.41 81.78 81.89 220800 81.89 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260429 0 10.59 10.6 10.4 10.44 357600 10.44 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260429 0 63.105 63.105 62.775 63.054 800 63.054 down up incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260429 0 4.98 5.01 4.765 4.84 8266100 4.84 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260429 0 44.25 44.42 44.0902 44.12 3910 44.12 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260429 0 44.713 44.713 44.713 44.713 100 44.713
MUB.US iShares Trust 20260429 0 107.18 107.2 106.925 107.04 2303781 106.7513 down down correct
MUNI.US PIMCO ETF Trust 20260429 0 52.51 52.5344 52.38 52.45 259465 52.31 down down correct
MUSI.US American Century Multisector Income ETF 20260429 0 43.83 43.83 43.7 43.727 3700 43.727 down down correct
MUST.US Columbia Multi 20260429 0 20.64 20.69 20.48 20.48 84264 20.4238 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260429 0 14.785 14.785 14.48 14.663 6900 14.663 down down correct
MVV.US ProShares Ultra MidCap400 20260429 0 81.31 81.31 79.6 80.17 15500 80.17 down down correct
MXI.US iShares Global Materials ETF 20260429 0 109.15 109.15 107.62 107.68 16300 107.68 down down correct
MYY.US ProShares Short MidCap400 20260429 0 16.23 16.23 16.18 16.19 40900 16.19 down down correct
MZZ.US ProShares UltraShort MidCap400 20260429 0 6.61 6.73 6.6 6.69 22400 6.69 up up correct
NACP.US Impact Shares Trust I 20260429 0 53.98 54.12 53.98 54.12 1200 54.12 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260429 0 46.25 46.7 42.41 42.7 2074000 42.7 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260429 0 82.27 82.3 81.82 82.165 37900 82.165 down down correct
NERD.US Listed Funds Trust 20260429 0 21.06 21.111 21.06 21.111 600 21.111 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260429 0 26.32 26.43 26.03 26.165 6000 26.165 down down correct
NFLT.US Virtus Newfleet Multi 20260429 0 23 23 22.87 22.89 30100 22.89 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260429 0 64.84 64.89 64.39 64.48 78700 64.48 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260429 0 142 142.24 137.18 137.56 252700 137.56 down down correct
NORW.US Global X MSCI Norway ETF 20260429 0 38.04 38.21 37.73 38.01 79000 38.01 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260429 0 27.86 27.86 25.65 25.966 66200 25.966 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260429 0 39.5 41.75 38.8 41.65 259800 41.65 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260429 0 43.81 43.88 43.605 43.605 3400 43.605 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260429 0 45.04 45.24 44.98 45.13 15000 45.13 up up correct
NTSX.US WisdomTree Trust 20260429 0 56.42 56.43 56.12 56.33 36400 56.33 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260429 0 21.05 21.05 20.99 21 5076 20.9296 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260429 0 22.18 22.19 22.14 22.1499 70058 22.0697 down down correct
NUGO.US Nushares ETF Trust 20260429 0 40.95 41 40.8 40.92 1800 40.92 down down correct
NUGT.US Direxion Shares ETF Trust 20260429 0 165.82 168.09 162 163.05 594000 163.05 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260429 0 21.44 21.44 21.28 21.39 63200 21.2672 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260429 0 23.25 23.255 23.22 23.24 3914 23.1619 down down correct
NYF.US iShares New York Muni Bond ETF 20260429 0 53.68 53.68 53.552 53.6 158682 53.4571 down down correct
OALC.US Unified Series Trust 20260429 0 38.03 38.03 37.79 37.906 26600 37.906 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260429 0 27.34 27.34 27.34 27.34 100 27.34
OCIO.US ClearShares OCIO ETF 20260429 0 35.74 35.921 35.74 35.921 400 35.921 up up correct
OEF.US iShares S&P 100 ETF 20260429 0 351.38 352.42 350.42 352.08 592000 352.08 up up correct
OGCP.US Empire State Realty OP L.P 20260429 0 5.5 5.5 5.5 5.5 100 5.5
OIH.US VanEck Vectors ETF Trust 20260429 0 447.25 450.85 441.81 445.78 520300 445.78 down down correct
OILU.US Bank of Montreal 20260429 0 47.92 49.9 47.575 49.8 152400 49.8 up up correct
OND.US ProShares Trust 20260429 0 34.57 34.755 34.57 34.755 200 34.755 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260429 0 141.33 141.455 141.33 141.455 1200 141.455 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260429 0 138.69 138.69 138.08 138.107 4400 138.107 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260429 0 124.92 125.27 124.641 125.035 8200 125.035 up up correct
ONLN.US ProShares Online Retail ETF 20260429 0 60.07 60.07 59.35 59.83 4200 59.83 down down correct
ONOF.US Global X Funds 20260429 0 37.93 37.97 37.84 37.969 6400 37.969 up up correct
OPER.US ETF Series Solutions 20260429 0 100.06 100.16 100.06 100.102 10800 100.102 up up correct
OUNZ.US VanEck Merk Gold Trust 20260429 0 43.64 43.89 43.39 43.72 665500 43.72 up up correct
OVB.US Overlay Shares Core Bond ETF 20260429 0 20.53 20.57 20.49 20.509 12700 20.509 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260429 0 30.74 30.74 30.463 30.53 14100 30.53 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260429 0 54.69 54.91 54.47 54.75 96200 54.75 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260429 0 40.33 40.39 40.253 40.349 11500 40.349 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260429 0 21.63 21.725 21.63 21.672 6900 21.672 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260429 0 39.65 39.65 39.279 39.279 3700 39.279 down down correct
OVT.US Listed Funds Trust 20260429 0 21.96 21.98 21.93 21.94 7700 21.94 down down correct
OWNS.US Impact Shares Trust I 20260429 0 17.35 17.35 17.31 17.31 16100 17.31 down down correct
PAB.US PGIM ETF Trust 20260429 0 42.4 42.4 42.28 42.295 10300 42.1479 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260429 0 54.25 54.25 54.12 54.23 4600 54.23 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260429 0 131 133.59 130.61 132 134300 132 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20260429 0 51.58 51.58 51.373 51.373 700 51.373 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260429 0 20.42 20.43 20.24 20.37 55200 20.37 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260429 0 78.92 78.92 78.48 78.51 1300 78.51 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260429 0 49.58 49.81 49.34 49.47 8466 49.47 down up incorrect
PBP.US Invesco Exchange 20260429 0 22.49 22.5 22.43 22.5 18700 22.5 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260429 0 36.66 36.9 35.88 36.53 484100 36.53 down down correct
PCEF.US Invesco Exchange 20260429 0 19.64 19.78 19.64 19.73 43700 19.73 up up correct
PCY.US Invesco Exchange 20260429 0 21.44 21.45 21.37 21.38 179900 21.38 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260429 0 45.58 45.58 45.09 45.24 19600 45.24 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260429 0 60.01 60.4 60.01 60.37 12600 60.37 up up correct
PEXL.US Pacer Funds Trust 20260429 0 65.96 65.99 65.96 65.99 800 65.99 up up correct
PFFA.US ETFis Series Trust I 20260429 0 21.36 21.385 21.26 21.31 702200 21.31 down down correct
PFFD.US Global X U.S. Preferred ETF 20260429 0 18.99 18.99 18.885 18.92 524574 18.8209 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260429 0 8.1 8.1 8.016 8.016 202 8.016 down down correct
PFFR.US ETFis Series Trust I 20260429 0 17.89 17.9 17.61 17.729 57100 17.729 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260429 0 22.28 22.36 22.25 22.25 52600 22.1196 down down correct
PFIG.US Invesco Exchange 20260429 0 24.03 24.03 23.95 23.96 5200 23.96 down down correct
PFIX.US Simplify Exchange Traded Funds 20260429 0 46.3 46.95 46.048 46.9 327400 46.9 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260429 0 19.68 19.711 19.645 19.69 48100 19.605 up up correct
PFUT.US Putnam Sustainable Future ETF 20260429 0 24.93 24.93 24.685 24.802 800 24.802 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260429 0 18.43 18.47 18.28 18.31 494117 18.2094 down down correct
PGF.US Invesco Financial Preferred ETF 20260429 0 13.99 14.02 13.95 13.96 105800 13.96 down down correct
PGHY.US Invesco Exchange 20260429 0 19.82 19.82 19.64 19.76 46500 19.76 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260429 0 45.41 45.48 45.24 45.422 6500 45.422 up up correct
PGX.US Invesco Preferred ETF 20260429 0 11.09 11.11 11.07 11.07 2167000 11.07 down down correct
PHB.US Invesco Exchange 20260429 0 18.3 18.3 18.23 18.25 14632 18.25 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260429 0 40.21 40.24 40 40.19 1800 40.19 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260429 0 35.26 35.2699 35.165 35.21 96038 35.0035 down down correct
PHYS.US Sprott Physical Gold Trust 20260429 0 34.35 34.54 34.13 34.38 5140600 34.38 up up correct
PICB.US Invesco Exchange 20260429 0 23.41 23.41 23.27 23.29 55900 23.29 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260429 0 94.1 94.1 94.025 94.025 2400 94.025 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260429 0 11.86 11.86 11.43 11.63 46800 11.63 down up incorrect
PIN.US Invesco India ETF 20260429 0 21.38 21.4589 21.21 21.23 23880 21.23 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260429 0 34.16 34.25 33.86 34.12 66800 34.12 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260429 0 102.99 103.74 102.99 103.23 50400 103.23 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260429 0 106.9 106.9 105.32 105.65 7300 105.65 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260429 0 37.08 37.08 37.08 37.08 100 37.08
PLTM.US GraniteShares Platinum Trust 20260429 0 18.16 18.255 18 18.045 300200 18.045 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260429 0 166.48 166.48 162.91 163.53 311000 163.53 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260429 0 171.74 172.5 170.13 170.6 359800 170.6 down down correct
PQDI.US Principal Exchange 20260429 0 19.5 19.52 19.49 19.5 2500 19.4051
PREF.US Principal Spectrum Preferred Securities Active ETF 20260429 0 19.04 19.055 19.015 19.02 251779 18.9357 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260429 0 50.88 51.07 50.83 51.07 329800 51.07 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260429 0 127.29 129.2 126.4 128.87 289500 128.87 up down incorrect
PSIL.US PSIL 20260429 0 19.47 19.55 19.1 19.27 30200 19.27 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260429 0 31.49 31.5 31.31 31.31 59284 31.1314 down down correct
PSLV.US Sprott Physical Silver Trust 20260429 0 23.25 23.31 22.93 23.17 6455900 23.17 down down correct
PSP.US Invesco Exchange 20260429 0 59.55 59.55 58.75 58.96 20900 58.96 down down correct
PSQ.US ProShares Trust 20260429 0 28.27 28.35 28.14 28.15 6687200 28.15 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260429 0 99.92 99.92 99.84 99.9 1200 99.9 down down correct
PST.US ProShares UltraShort 7 20260429 0 22.69 22.78 22.68 22.78 3300 22.78 up up correct
PTBD.US Pacer Funds Trust 20260429 0 19.17 19.19 19.12 19.13 6800 19.13 down down correct
PTEST.US X 20260429 0 24.97 24.97 24.97 24.97 23540 24.97
PTIN.US Pacer Trendpilot International ETF 20260429 0 34.109 34.14 33.95 33.954 4700 33.954 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260429 0 49.7 49.72 49.69 49.69 1588464 49.5236 down down correct
PUTW.US WisdomTree Trust 20260429 0 32.7042 32.77 32.59 32.75 143173 32.75 up up correct
PVI.US Invesco Exchange 20260429 0 24.9 24.93 24.85 24.86 4400 24.86 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260429 0 144.83 144.87 143.61 144.51 99400 144.51 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260429 0 72.23 72.41 72.02 72.41 90300 72.41 up up correct
PWZ.US Invesco Exchange 20260429 0 24.24 24.25 24.16 24.19 176000 24.19 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260429 0 37.8 38.49 37.73 38.49 142100 38.49 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260429 0 72.83 72.83 72.19 72.41 45200 72.41 down down correct
PXH.US Invesco Exchange 20260429 0 28.49 28.49 28.09 28.24 256100 28.24 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260429 0 45.54 45.56 45.1 45.52 30200 45.52 down down correct
PZA.US Invesco Exchange 20260429 0 23.33 23.33 23.15 23.25 828500 23.25 down down correct
PZT.US Invesco Exchange 20260429 0 22.48 22.48 22.4 22.42 12200 22.42 down up incorrect
QAI.US IQ Hedge Multi 20260429 0 35.6 35.6 35.4 35.46 1661100 35.46 down up incorrect
QARP.US DBX ETF Trust 20260429 0 63.09 63.137 63.07 63.137 2400 63.137 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260429 0 84.31 84.34 84.19 84.34 15500 84.34 up down incorrect
QDF.US FlexShares Trust 20260429 0 84.7 84.91 84.5 84.86 16200 84.86 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260429 0 36.51 36.58 36.41 36.57 2000 36.57 up down incorrect
QDPL.US Pacer Funds Trust 20260429 0 43.61 43.77 43.51 43.51 130176 43.3913 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260429 0 94.95 95.045 94.395 94.68 20900 94.68 down down correct
QEMM.US SPDR Index Shares Funds 20260429 0 75.95 75.95 75.79 75.8 800 75.8 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260429 0 111.59 111.59 110.67 111.11 51300 111.11 down down correct
QID.US ProShares UltraShort QQQ 20260429 0 17.4 17.5 17.24 17.25 35530500 17.25 down down correct
QINT.US American Century Quality Diversified International ETF 20260429 0 67.88 67.88 67.28 67.41 59600 67.41 down up incorrect
QLD.US ProShares Ultra QQQ 20260429 0 78.9 79.65 78.43 79.64 5793000 79.64 up down incorrect
QLTA.US iShares Aaa 20260429 0 47.59 47.6 47.455 47.49 322996 47.3036 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260429 0 74.09 74.175 74.09 74.157 10500 74.157 up down incorrect
QLVD.US FlexShares Developed Markets ex 20260429 0 32.68 32.68 32.57 32.662 600 32.662 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260429 0 31.924 31.924 31.924 31.924 100 31.924
QPX.US AdvisorShares Q Dynamic Growth ETF 20260429 0 45.43 45.6 45.43 45.589 3400 45.589 up up correct
QQH.US HCM Defender 100 Index ETF 20260429 0 75.14 76.43 75.14 76.43 68700 76.43 up up correct
QQQE.US Direxion NASDAQ 20260429 0 107.85 107.99 107.36 107.99 181100 107.99 up up correct
QRFT.US QRAFT AI 20260429 0 65.24 65.43 65.13 65.43 4100 65.43 up up correct
QTUM.US Defiance Quantum ETF 20260429 0 129.62 130.04 128.7 129.94 294600 129.94 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260429 0 59.617 59.617 59.617 59.617 100 59.617
QUS.US SPDR MSCI USA StrategicFactors ETF 20260429 0 179.79 180.107 179.79 180.107 7900 180.107 up up correct
QVML.US Invesco Exchange 20260429 0 41.99 42.075 41.97 41.996 4200 41.996 up up correct
QVMM.US Invesco Exchange 20260429 0 33.78 33.78 33.52 33.6 1400 33.6 down down correct
QVMS.US Invesco Exchange 20260429 0 31.591 31.591 31.591 31.591 100 31.591
QWLD.US SPDR MSCI World StrategicFactors ETF 20260429 0 148.458 148.458 148.18 148.315 1300 148.315 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260429 0 41.68 41.68 41.41 41.56 305400 41.56 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260429 0 43.96 44.06 43.86 44.02 21200 44.02 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260429 0 75.4 75.45 75.39 75.4112 26378 75.1544 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260429 0 21.88 21.9 21.51 21.9 3000 21.9 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260429 0 56.11 56.41 56.05 56.29 34200 56.29 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260429 0 38.64 38.74 38.64 38.73 6500 38.73 up up correct
RECS.US Columbia ETF Trust I 20260429 0 41.91 41.98 41.79 41.91 580000 41.91
REET.US iShares Global REIT ETF 20260429 0 26.96 27.06 26.74 26.83 1675300 26.83 down down correct
REK.US ProShares Short Real Estate 20260429 0 15.92 15.98 15.91 15.94 3800 15.94 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260429 0 8.3 8.52 8.15 8.24 389300 8.24 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260429 0 30.22 30.28 30.13 30.233 53800 30.233 up up correct
REW.US ProShares UltraShort Technology 20260429 0 8.81 8.82 8.68 8.7 96300 8.7 down down correct
REZ.US iShares Trust 20260429 0 89.34 90.03 88.89 89.02 51100 89.02 down down correct
RFCI.US ALPS ETF Trust 20260429 0 22.35 22.35 22.32 22.32 300 22.32 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260429 0 67.29 67.42 67.25 67.42 1200 67.42 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20260429 0 71.21 71.21 71.21 71.21 500 71.21
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260429 0 58.93 58.93 58.17 58.47 21600 58.47 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260429 0 139.03 139.08 137.74 138.61 11400 138.61 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260429 0 60.74 60.7901 60.13 60.3 54491 60.3 down up incorrect
RHRX.US Starboard Investment Trust 20260429 0 20.84 20.84 20.7 20.726 2200 20.726 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260429 0 29.42 29.545 29.2101 29.33 72205 29.33 down down correct
RHTX.US Starboard Investment Trust 20260429 0 19.52 19.522 19.52 19.522 100 19.522 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260429 0 9.56 9.565 9.41 9.447 60800 9.447 down down correct
RIGS.US RiverFront Strategic Income Fund 20260429 0 22.84 22.84 22.79 22.81 700 22.81 down down correct
RINF.US ProShares Inflation Expectations ETF 20260429 0 32.32 32.41 32.31 32.32 1600 32.32
RISN.US Inspire Tactical Balanced ESG ETF 20260429 0 29.83 29.83 29.645 29.727 2400 29.727 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260429 0 36.28 36.43 36.22 36.38 31100 36.38 up up correct
RLY.US SSGA Active Trust 20260429 0 36.54 36.66 36.49 36.62 160300 36.62 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260429 0 33.77 33.77 33.53 33.613 20400 33.613 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260429 0 79.26 79.26 78.2 78.66 69000 78.66 down down correct
RODM.US Lattice Strategies Trust 20260429 0 40.42 40.42 40.037 40.26 51400 40.26 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260429 0 109.54 109.54 106.32 107.35 18000 107.35 down down correct
ROM.US ProShares Trust 20260429 0 110.94 111.35 109.57 111.34 47600 111.34 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260429 0 52.07 52.07 51.454 51.568 2800 51.568 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260429 0 62.7 62.74 62.325 62.52 52600 62.52 down down correct
RPAR.US RPAR Risk Parity ETF 20260429 0 22.72 22.72 22.5 22.572 18000 22.572 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260429 0 53.2 53.2 52.6 52.85 174600 52.85 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260429 0 109.9 110.36 109.78 110.27 74500 110.27 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260429 0 200.79 201.27 199.7 200.41 8269200 200.41 down down correct
RSPE.US Invesco Exchange 20260429 0 31.12 31.18 31.11 31.18 11400 31.18 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260429 0 39.37 39.37 39.03 39.0574 14250 39.0574 down down correct
RVNU.US DBX ETF Trust 20260429 0 24.8 24.89 24.8 24.855 5532 24.78 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260429 0 55.39 55.61 54.97 55.17 94000 55.17 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260429 0 137.12 137.54 136.19 136.83 16300 136.83 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260429 0 121.99 122.61 121.98 122.6 136700 122.6 up up correct
RWM.US ProShares Short Russell2000 20260429 0 14.72 14.92 14.71 14.82 19547600 14.82 up up correct
RWO.US SPDR Index Shares Funds 20260429 0 48.82 48.89 48.49 48.56 14700 48.56 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260429 0 108.65 109.25 107.75 108.25 329000 108.25 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260429 0 27.82 27.82 27.63 27.65 16300 27.65 down down correct
RXD.US ProShares UltraShort Health Care 20260429 0 10.75 11.11 10.64 10.75 136200 10.75
RXI.US iShares Trust 20260429 0 194.97 195.43 194.66 195.12 3700 195.12 up up correct
RXL.US ProShares Ultra Health Care 20260429 0 43.13 43.29 42.76 43.23 8700 43.23 up up correct
RYJ.US Invesco Raymond James SB 20260429 0 76.61 76.63 76.39 76.4713 766 76.4713 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260429 0 63.11 63.11 62.29 62.5 18700 62.5 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260429 0 137.83 137.83 136.24 136.5 17800 136.5 down up incorrect
SAA.US ProShares Trust 20260429 0 32 32 31.53 31.55 5000 31.55 down up incorrect
SAEF.US Schwab Strategic Trust 20260429 0 29.205 29.344 29.205 29.344 400 29.344 up down incorrect
SBB.US ProShares Short SmallCap600 20260429 0 12.12 12.21 12.12 12.21 200 12.21 up down incorrect
SBIO.US ALPS ETF Trust 20260429 0 53.5 53.5 52.18 52.6 19100 52.6 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20260429 0 14.95 14.96 14.75 14.8 8400 14.8 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260429 0 51.406 51.406 51.406 51.406 200 51.406
SCHA.US Schwab U.S. Small 20260429 0 32.02 32.07 31.61 31.75 1936100 31.75 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260429 0 27.43 27.48 27.32 27.44 7487900 27.44 up up correct
SCHC.US Schwab Strategic Trust 20260429 0 49.46 49.46 48.79 49.01 281900 49.01 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260429 0 31.36 31.45 31.3 31.45 17417400 31.45 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260429 0 35.4 35.44 35.15 35.26 2323000 35.26 down down correct
SCHF.US Schwab Strategic Trust 20260429 0 26.06 26.08 25.79 25.91 9528500 25.91 down up incorrect
SCHG.US Schwab Strategic Trust 20260429 0 32.68 32.74 32.51 32.7 9176500 32.7 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20260429 0 23.11 23.27 22.97 23.06 6477700 23.06 down up incorrect
SCHI.US Schwab 5 20260429 0 22.72 22.72 22.6201 22.66 2528779 22.5655 down up incorrect
SCHJ.US Schwab 1 20260429 0 24.75 24.75 24.695 24.7 106100 24.6081 down up incorrect
SCHK.US Schwab 1000 ETF 20260429 0 34.25 34.26 34.1 34.22 462500 34.22 down up incorrect
SCHM.US Schwab U.S. Mid 20260429 0 33.49 33.55 33.2 33.33 1511700 33.33 down up incorrect
SCHO.US Schwab Short 20260429 0 24.25 24.25 24.21 24.23 2245558 24.155 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260429 0 26.88 26.88 26.805 26.83 3019321 26.7343 down down correct
SCHQ.US Schwab Long 20260429 0 31.21 31.21 31.07 31.1 536920 30.9832 down down correct
SCHR.US Schwab Strategic Trust 20260429 0 24.83 24.83 24.7501 24.77 2095906 24.6906 down down correct
SCHV.US Schwab Strategic Trust 20260429 0 31.95 32.01 31.82 31.94 3729400 31.94 down down correct
SCHX.US Schwab U.S. Large 20260429 0 28 28.04 27.89 28.02 13437600 28.02 up up correct
SCHY.US Schwab Strategic Trust 20260429 0 31.815 31.9 31.59 31.68 490100 31.68 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260429 0 23.2 23.2182 23.125 23.15 1810857 23.0714 down down correct
SCJ.US iShares MSCI Japan Small 20260429 0 99.58 99.58 98.6 98.95 34600 98.95 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260429 0 6.61 6.7 6.51 6.56 88932100 6.56 down down correct
SCRD.US SCRD 20260429 0 41.505 41.505 41.505 41.505 0 41.3206
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260429 0 28.36 28.5 28.23 28.41 109800 28.41 up up correct
SDD.US ProShares UltraShort SmallCap600 20260429 0 9.74 9.89 9.71 9.85 6900 9.85 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260429 0 32.445 32.445 32.28 32.294 2500 32.294 down down correct
SDIV.US Global X SuperDividend ETF 20260429 0 25.82 25.84 25.55 25.65 300800 25.65 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260429 0 65.77 66.04 65.77 66.03 35500 66.03 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260429 0 29.56 30.29 29.49 29.97 4009200 29.97 up up correct
SDP.US ProShares UltraShort Utilities 20260429 0 10.59 10.81 10.59 10.81 2700 10.81 up up correct
SDS.US ProShares UltraShort S&P500 20260429 0 63.18 63.63 62.96 63.06 3318600 63.06 down down correct
SDY.US SPDR S&P Dividend ETF 20260429 0 148.31 148.6 147.27 147.7 171800 147.7 down down correct
SEF.US ProShares Short Financials 20260429 0 32.36 32.58 32.36 32.5 3900 32.5 up up correct
SEIX.US Virtus ETF Trust II 20260429 0 23.23 23.253 23.216 23.23 35500 23.23
SENT.US AdvisorShares Trust 20260429 0 0.705 0.71 0.7 0.7 462000 0.7 down down correct
SFY.US Tidal ETF Trust 20260429 0 139.58 139.75 138.8 139.42 14600 139.42 down down correct
SFYF.US SoFi Social 50 ETF 20260429 0 57.81 57.98 57.81 57.98 2900 57.98 up up correct
SGDJ.US Sprott Funds Trust 20260429 0 89.46 89.46 86.99 86.99 64200 86.99 down down correct
SGDM.US Sprott Gold Miners ETF 20260429 0 71.48 71.81 70.34 70.34 102000 70.34 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260429 0 43.21 43.47 42.96 43.3 3588400 43.3 up up correct
SGOV.US iShares Trust 20260429 0 100.66 100.67 100.65 100.67 15120100 100.67 up up correct
SH.US ProShares Short S&P500 20260429 0 34.81 34.93 34.75 34.78 8703500 34.78 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260429 0 140.98 141.578 140.975 141.578 1800 141.578 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260429 0 47.92 47.92 47.865 47.87 150564 47.7632 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260429 0 48.11 48.11 48.11 48.11 0 48.11
SHYG.US iShares Trust 20260429 0 42.61 42.61 42.475 42.55 1258593 42.3047 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260429 0 44.69 44.69 44.55 44.6 68232 44.3499 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260429 0 43.617 43.617 43.617 43.617 100 43.617
SIHY.US Harbor ETF Trust 20260429 0 45.33 45.33 45.2 45.24 5200 45.0271 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260429 0 9.27 9.38 9.23 9.38 1200 9.38 up up correct
SIL.US Global X Silver Miners ETF 20260429 0 87.68 87.9 86.04 86.44 1983300 86.44 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260429 0 28.8 28.84 28.23 28.35 3743100 28.35 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260429 0 45.932 45.932 45.932 45.932 100 45.932
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260429 0 68.23 68.56 67.4 68.14 1212400 68.14 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260429 0 53.56 53.59 53.44 53.56 12800 53.56
SIXH.US 6 Meridian Hedged Equity 20260429 0 41.6 41.6 41.5 41.55 6200 41.55 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260429 0 38.43 38.49 38.37 38.474 2600 38.474 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260429 0 54.88 54.88 54.772 54.772 5000 54.772 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260429 0 168.27 168.27 167.7 167.95 7200 167.95 down up incorrect
SJB.US ProShares Trust 20260429 0 15.32 15.38 15.32 15.35 216000 15.35 up down incorrect
SJNK.US SPDR Series Trust 20260429 0 25.18 25.18 25.095 25.13 2411170 24.9871 down up incorrect
SKF.US ProShares UltraShort Financials 20260429 0 27.68 28.1 27.6 27.96 13600 27.96 up down incorrect
SLV.US iShares Silver Trust 20260429 0 64.96 65.27 64.13 64.84 18681700 64.84 down up incorrect
SLX.US VanEck Vectors Steel ETF 20260429 0 102.04 102.89 100.94 101.07 26400 101.07 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260429 0 106.2 106.33 105 105.41 181200 105.41 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260429 0 102.71 102.86 101.65 101.99 225900 101.99 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260429 0 9.37 9.59 9.35 9.51 7100 9.51 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260429 0 3.95 4.03 3.95 3.98 10200 3.98 up up correct
SMLF.US iShares MSCI USA Small 20260429 0 81.36 81.36 80.32 80.65 268200 80.65 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260429 0 20.379 20.379 20.379 20.379 100 20.379
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260429 0 146.62 146.62 144.77 145.31 2300 145.31 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260429 0 50.52 50.52 50.45 50.52 81320 50.3999
SMN.US ProShares Trust 20260429 0 10.22 10.29 10.22 10.29 800 10.29 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260429 0 153.1 153.1 151.12 151.52 1100 151.52 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260429 0 65.23 65.33 65.02 65.25 192800 65.25 up up correct
SOXL.US Direxion Shares ETF Trust 20260429 0 114.76 118.32 112.3 117.97 55503700 117.97 up up correct
SOXS.US Direxion Shares ETF Trust 20260429 0 14.91 15.24 14.38 14.4 151345540 14.4 down down correct
SOYB.US Teucrium Soybean 20260429 0 24.76 24.79 24.7 24.77 167400 24.77 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260429 0 25.58 25.58 25.4999 25.52 5875213 25.4337 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260429 0 29.06 29.06 28.95 28.99 490100 28.8675 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260429 0 39.35 39.415 39.27 39.415 13300 39.415 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260429 0 9.13 9.16 9.11 9.12 38276100 9.12 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260429 0 37.71 37.71 37.54 37.6625 6161 37.5625 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260429 0 48.01 48.02 47.56 47.76 3414400 47.76 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260429 0 50.6 50.67 50.29 50.47 1764900 50.47 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260429 0 53.31 53.31 52.94 53.03 43900 53.03 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260429 0 9.25 9.33 9.25 9.32 35999 9.2706 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260429 0 81.76 81.76 81.14 81.55 70100 81.55 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260429 0 115.87 116.19 115.02 115.75 85400 115.75 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260429 0 132.23 132.23 130.84 131.6 196800 131.6 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260429 0 49.57 49.78 49.3 49.43 1064700 49.43 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260429 0 80.24 80.36 79.66 80.01 959700 80.01 down up incorrect
SPHY.US SPDR Series Trust 20260429 0 23.54 23.56 23.45 23.49 4426000 23.3538 down up incorrect
SPIB.US SPDR Series Trust 20260429 0 33.56 33.57 33.46 33.5 7533905 33.3761 down up incorrect
SPIP.US SPDR Series Trust 20260429 0 26.18 26.19 26.12 26.13 341600 25.981 down up incorrect
SPLB.US SPDR Series Trust 20260429 0 22.26 22.27 22.15 22.19 3115683 22.0887 down up incorrect
SPLV.US Invesco Exchange 20260429 0 74.03 74.32 73.68 73.87 1574800 73.87 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260429 0 22.33 22.36 22.26 22.29 896700 22.2201 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260429 0 63.21 63.29 62.48 62.76 1412300 62.76 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260429 0 131.19 131.245 129.9 130.77 1255000 130.77 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260429 0 15.01 15.14 14.95 15.03 442700 15.03 up up correct
SPRE.US Tidal ETF Trust 20260429 0 21.04 21.16 20.871 20.97 68100 20.97 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260429 0 30.07 30.08 30.04 30.06 2387858 29.953 down down correct
SPSK.US Tidal ETF Trust 20260429 0 18.07 18.1 18 18 250700 18 down down correct
SPSM.US SPDR Series Trust 20260429 0 52.81 52.88 52.24 52.4 1208500 52.4 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260429 0 28.55 28.56 28.485 28.5 1712836 28.4099 down down correct
SPTL.US SPDR Series Trust 20260429 0 26.1 26.1 25.98 26.02 5780193 25.9298 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260429 0 86.33 86.45 85.97 86.38 670300 86.38 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260429 0 29.14 29.14 29.1001 29.11 753551 29.0182 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260429 0 47.53 47.54 47.325 47.439 4600 47.439 down down correct
SPUS.US Tidal ETF Trust 20260429 0 53.33 53.41 53.02 53.35 353800 53.35 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260429 0 196.22 197 195.29 197 17600 197 up up correct
SPVM.US Invesco Exchange 20260429 0 71.09 71.09 70.71 70.8368 8590 70.8368 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260429 0 62.9 62.98 62.74 62.9355 4014 62.9355 up up correct
SPXE.US ProShares S&P 500 ex 20260429 0 76.24 76.443 76.24 76.443 200 76.443 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260429 0 238.87 240.12 236.29 239.6 1717600 239.6 up up correct
SPXN.US ProShares S&P 500 ex 20260429 0 77.89 78.037 77.89 78.037 300 78.037 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260429 0 31.02 31.355 30.86 30.94 13453520 30.94 down down correct
SPXT.US ProShares S&P 500 ex 20260429 0 106.31 106.68 106.3 106.575 5300 106.575 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260429 0 43.5 43.97 43.28 43.37 9056000 43.37 down down correct
SPXV.US ProShares S&P 500 ex 20260429 0 78.3 78.563 78.3 78.563 300 78.563 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260429 0 711 712.2 708.37 711.58 41859200 711.58 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260429 0 43.09 43.093 43.01 43.093 2900 43.093 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260429 0 46.29 46.49 46.115 46.29 747800 46.29
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260429 0 111.66 111.9 110.86 111.52 2981900 111.52 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260429 0 58.98 59.16 58.92 59.15 1578900 59.15 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260429 0 58.22 58.32 57.97 58.2 160000 58.2 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260429 0 40.58 40.6099 40.54 40.58 815678 40.3568
SRS.US ProShares Trust 20260429 0 41.52 41.95 41.22 41.87 7300 41.87 up up correct
SRTY.US ProShares Trust 20260429 0 29.35 30.52 29.23 29.96 1907900 29.96 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260429 0 34.35 34.4 34.13 34.31 298400 34.31 down down correct
SSG.US ProShares UltraShort Semiconductors 20260429 0 17.7 18.1 17.61 17.73 221600 17.73 up up correct
SSO.US ProShares Ultra S&P500 20260429 0 61.67 61.87 61.22 61.79 5380500 61.79 up up correct
SSPY.US Syntax ETF Trust 20260429 0 92 92.095 91.96 92.095 400 92.095 up up correct
STIP.US iShares 0 20260429 0 104.11 104.12 104 104.01 923190 103.4446 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260429 0 34.942 35.015 34.92 34.984 1200 34.984 up up correct
STPZ.US PIMCO 1 20260429 0 54.56 54.56 54.46 54.49 40899 54.0704 down down correct
SUB.US iShares Short 20260429 0 106.58 106.595 106.52 106.52 361480 106.2892 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260429 0 144.16 144.16 143.43 143.98 42900 143.98 down down correct
SVOL.US Simplify Volatility Premium ETF 20260429 0 15.88 15.92 15.817 15.91 363900 15.91 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260429 0 32.58 32.7 32.53 32.61 2241300 32.61 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260429 0 31.23 31.285 31.21 31.285 6500 31.285 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260429 0 11.24 11.32 11.24 11.24 4500 11.24
SZNE.US Pacer Funds Trust 20260429 0 37.81 37.81 37.69 37.69 200 37.69 down down correct
TAAG.US Trend Aggregation Growth ETF 20260429 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
TAGG.US TagLikeMe Corp 20260429 0 42.54 42.54 42.4 42.46 158900 42.46 down down correct
TAGS.US Teucrium Commodity Trust 20260429 0 25.36 25.5 25.33 25.42 38400 25.42 up up correct
TAN.US Invesco Exchange 20260429 0 57.68 57.68 55.45 56.12 1858706 56.12 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260429 0 50.54 50.54 50.43 50.52 205400 50.52 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260429 0 24.47 24.59 24.46 24.56 270600 24.56 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260429 0 35.62 35.97 35.6 35.88 1168200 35.88 up up correct
TBUX.US T. Rowe Price Exchange 20260429 0 49.76 49.77 49.75 49.76 144200 49.76
TBX.US ProShares Trust 20260429 0 28.25 28.28 28.24 28.28 36900 28.28 up up correct
TCHP.US T. Rowe Price Exchange 20260429 0 50.01 50.14 49.743 49.97 186900 49.97 down down correct
TDSA.US Exchange Listed Funds Trust 20260429 0 0.43 0.45 0.4245 0.444 5437967 0.444 up up correct
TDSB.US Exchange Listed Funds Trust 20260429 0 24.6 24.63 24.6 24.615 13400 24.615 up up correct
TDSC.US Exchange Listed Funds Trust 20260429 0 26.76 26.841 26.75 26.841 22100 26.841 up up correct
TDTF.US FlexShares iBoxx 5 20260429 0 24.35 24.35 24.29 24.32 149269 24.1779 down down correct
TDTT.US FlexShares Trust 20260429 0 24.44 24.44 24.4 24.4 153222 24.2622 down down correct
TDVG.US T. Rowe Price Exchange 20260429 0 46.71 46.754 46.52 46.671 29300 46.671 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260429 0 62.74 63.39 62.74 63.28 7600 63.28 up down incorrect
TECL.US Direxion Shares ETF Trust 20260429 0 144.43 145.26 141.61 145.1 1101800 145.1 up down incorrect
TECS.US Direxion Shares ETF Trust 20260429 0 11.88 12.14 11.82 11.83 3293100 11.83 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260429 0 47.86 47.97 47.79 47.969 4800 47.969 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260429 0 45.65 45.65 45.5 45.52 399923 45.3855 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260429 0 50.62 50.63 50.62 50.63 1111300 50.476 up down incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260429 0 45.75 45.75 45.495 45.589 3000 45.589 down down correct
THD.US iShares MSCI Thailand ETF 20260429 0 69.53 69.91 69.01 69.15 61000 69.15 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260429 0 69.55 69.927 69.093 69.69 12100 69.69 up up correct
TINT.US ProShares Trust 20260429 0 39 39.105 38.99 39.105 300 39.105 up up correct
TINY.US ProShares Trust 20260429 0 71.34 71.34 71.34 71.34 300 71.34
TIP.US iShares TIPS Bond ETF 20260429 0 111.59 111.63 111.32 111.39 1201200 110.83 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260429 0 19.33 19.335 19.29 19.31 219256 19.2043 down down correct
TIPZ.US PIMCO ETF Trust 20260429 0 53.54 53.55 53.42 53.45 37679 52.9408 down down correct
TLH.US iShares Trust 20260429 0 100.11 100.11 99.64 99.78 1479365 99.4208 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260429 0 96.87 97.04 96.29 96.54 4600 96.54 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260429 0 73.68 73.68 73.27 73.33 11000 73.33 down down correct
TMF.US Direxion Shares ETF Trust 20260429 0 35.28 35.29 34.76 34.93 4921400 34.93 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260429 0 38.2 38.75 38.2 38.56 812300 38.56 up up correct
TNA.US Direxion Shares ETF Trust 20260429 0 58.72 59.01 56.47 57.56 6676000 57.56 down down correct
TOK.US iShares MSCI Kokusai ETF 20260429 0 143.7 143.7 143.7 143.7 100 143.7
TOLZ.US ProShares Trust 20260429 0 60.11 60.25 59.96 60.08 21600 60.08 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260429 0 39.77 39.77 39.65 39.68 261326 39.5135 down down correct
TOTR.US T. Rowe Price Exchange 20260429 0 40.26 40.26 40.07 40.13 8900 40.13 down down correct
TPAY.US Managed Portfolio Series 20260429 0 51.85 51.85 51.71 51.82 400 51.82 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260429 0 42.02 42.058 41.85 41.984 173000 41.984 down down correct
TPIF.US Timothy Plan International ETF 20260429 0 37.05 37.05 36.74 36.75 120100 36.75 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260429 0 35.055 35.2 34.14 34.55 7100 34.55 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260429 0 45.53 45.53 44.91 45.091 34300 45.091 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260429 0 42.33 42.42 42.2 42.33 52600 42.33
TRND.US Pacer Trendpilot Fund of Funds ETF 20260429 0 34.7 34.772 34.7 34.772 2900 34.772 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260429 0 44.94 45.029 44.77 44.93 74900 44.93 down down correct
TTT.US ProShares Trust 20260429 0 69.01 69.33 68.98 69.33 2400 69.33 up up correct
TWM.US ProShares UltraShort Russell2000 20260429 0 25.41 26.08 25.35 25.75 617000 25.75 up up correct
TYD.US Direxion Daily 7 20260429 0 24.29 24.29 24.1 24.12 7700 24.12 down down correct
TYO.US Direxion Daily 7 20260429 0 13.81 13.94 13.8 13.93 51400 13.93 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260429 0 5.19 5.4 5.17 5.3 191460100 5.3 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260429 0 26.21 26.21 25.68 25.9 9700 25.9 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260429 0 37.77 37.77 36.75 37.05 5500 37.05 down down correct
UBT.US ProShares Trust 20260429 0 16.13 16.15 15.99 16.02 85300 16.02 down down correct
UCC.US ProShares Trust 20260429 0 48.39 48.39 48.39 48.39 400 48.39
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260429 0 33.85 34.02 33.72 33.72 3300 33.72 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260429 0 47.62 48.25 46.97 47.9 3991200 47.9 up up correct
UCON.US First Trust Exchange 20260429 0 24.88 24.88 24.805 24.83 504100 24.83 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260429 0 18.22 18.25 18.19 18.22 134800 18.22
UDOW.US ProShares Trust 20260429 0 59.11 59.3 57.7 58.35 2648200 58.35 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260429 0 59.7 59.76 59.42 59.503 4400 59.503 down down correct
UGA.US United States Gasoline Fund LP 20260429 0 117.85 120.13 117.46 119.64 74200 119.64 up up correct
UGE.US ProShares Ultra Consumer Goods 20260429 0 18.76 18.77 18.54 18.68 12700 18.68 down down correct
UGL.US ProShares Trust II 20260429 0 57.17 57.87 56.47 57.43 2172000 57.43 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20260429 0 46.91 46.92 46.795 46.833 152700 46.833 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260429 0 70.185 70.185 69.888 69.888 800 69.888 down up incorrect
UJB.US ProShares Ultra High Yield 20260429 0 78.3 78.3 78.07 78.07 300 78.07 down up incorrect
ULE.US ProShares Trust II 20260429 0 13.01 13.01 12.89 12.93 3500 12.93 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260429 0 40.49 40.49 40.47 40.475 35059 40.3419 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260429 0 100.399 100.399 100.399 100.399 100 100.399
UMDD.US ProShares UltraPro MidCap400 20260429 0 31.23 31.23 30.6 30.83 2200 30.83 down down correct
UMI.US USCF Midstream Energy Income Fund 20260429 0 57.78 58.41 57.78 58.41 18600 58.41 up up correct
UNG.US United States Natural Gas Fund LP 20260429 0 10.2 10.27 10.11 10.15 8683500 10.15 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260429 0 6.4 6.42 6.37 6.39 81300 6.39 down down correct
UPRO.US ProShares UltraPro S&P500 20260429 0 125.28 125.93 123.9 125.62 3050300 125.62 up up correct
UPV.US ProShares Ultra FTSE Europe 20260429 0 90.68 90.87 90.68 90.87 400 90.87 up up correct
UPW.US ProShares Ultra Utilities 20260429 0 24.77 24.91 24.38 24.46 11400 24.46 down down correct
URA.US Global X Funds 20260429 0 54.6 54.62 52.65 52.89 2320200 52.89 down down correct
URE.US ProShares Ultra Real Estate 20260429 0 68 68 67.43 67.77 4500 67.77 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260429 0 66.455 66.6 64.02 64.41 335800 64.41 down down correct
URTH.US iShares MSCI World ETF 20260429 0 193.93 194.06 193.02 193.87 476900 193.87 down down correct
URTY.US ProShares Trust 20260429 0 68.54 68.79 65.85 67.15 1078600 67.15 down down correct
USAI.US Pacer American Energy Independence ETF 20260429 0 45.8 46.319 45.8 46.19 12200 46.19 up up correct
USCI.US United States Commodity Index Funds Trust 20260429 0 99.51 99.69 99.44 99.67 16300 99.67 up up correct
USD.US ProShares Ultra Semiconductors 20260429 0 79.2 79.2499 76.9 78.91 877657 78.91 down down correct
USDU.US WisdomTree Trust 20260429 0 26 26.15 26 26.11 197300 26.11 up up correct
USFR.US WisdomTree Trust 20260429 0 50.33 50.33 50.32 50.33 3545700 50.33
USL.US United States 12 Month Oil Fund LP 20260429 0 53.5 53.94 53.24 53.84 56700 53.84 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260429 0 41.175 41.175 41.175 41.175 0 41.175
USO.US United States Oil Fund LP 20260429 0 146.15 151.63 145.94 150.63 14903300 150.63 up up correct
USRT.US iShares Core U.S. REIT ETF 20260429 0 63.69 64.17 63.39 63.63 533800 63.63 down down correct
USSG.US DBX ETF Trust 20260429 0 65.75 66.01 65.63 65.839 5400 65.839 up up correct
UST.US ProShares Ultra 7 20260429 0 42.64 42.66 42.56 42.56 5100 42.56 down down correct
USTB.US VictoryShares USAA Core Short 20260429 0 50.63 50.73 50.52 50.61 190800 50.61 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260429 0 102.2 102.2 101.13 101.46 49100 101.46 down down correct
UTES.US ETFis Series Trust I 20260429 0 83.05 83.05 81.3 81.55 65900 81.55 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260429 0 48.77 49.12 47.14 47.55 56200 47.55 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260429 0 27.56 27.63 27.55 27.61 2659200 27.61 up up correct
UWM.US ProShares Ultra Russell2000 20260429 0 56.65 56.84 55.18 55.9 195300 55.9 down down correct
UXI.US ProShares Ultra Industrials 20260429 0 54.81 54.81 53.86 54.08 1000 54.08 down down correct
UYG.US ProShares Ultra Financials 20260429 0 81.39 81.39 80.07 80.58 13500 80.58 down down correct
UYM.US ProShares Ultra Basic Materials 20260429 0 30.49 30.49 30.19 30.24 3400 30.24 down down correct
VALQ.US American Century ETF Trust 20260429 0 65.59 65.75 65.56 65.748 14700 65.748 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260429 0 232.33 232.33 229.41 229.57 40400 229.57 down down correct
VB.US Vanguard Small 20260429 0 281.05 281.33 277.89 279.23 466800 279.23 down down correct
VBK.US Vanguard Small 20260429 0 329.21 329.21 324.83 327.52 165600 327.52 down down correct
VBND.US ETF Series Solutions 20260429 0 43.59 43.61 43.5 43.526 12500 43.526 down down correct
VBR.US Vanguard Small 20260429 0 230.7 231.33 228.2 228.98 196600 228.98 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260429 0 13.38 13.4 13.25 13.4 12946 13.4 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260429 0 30.921 30.921 30.921 30.921 300 30.921
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260429 0 386.98 389.92 386.26 388.56 48800 388.56 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260429 0 227.38 228.56 226.68 228.07 75100 228.07 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260429 0 166.2 168.18 165.42 168.13 805100 168.13 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260429 0 67.48 67.54 66.79 67.08 10743700 67.08 down down correct
VEGA.US AdvisorShares Trust 20260429 0 50.71 50.74 50.57 50.62 5000 50.62 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260429 0 44.86 45.1 44.8 44.81 55200 44.81 down down correct
VEGN.US US Vegan Climate ETF 20260429 0 65.66 65.949 65.66 65.949 1100 65.949 up up correct
VEU.US Vanguard FTSE All 20260429 0 79.51 79.55 78.78 79.13 2140700 79.13 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260429 0 128.15 128.54 127.07 127.54 463400 127.54 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260429 0 85.79 85.82 84.82 85.14 2939200 85.14 down down correct
VGT.US Vanguard World Fund 20260429 0 103 103.13 102.26 103.13 3541100 103.13 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260429 0 266.59 267.63 265.44 266.8 157300 266.8 up up correct
VIDI.US ETF Series Solutions 20260429 0 37.97 37.97 37.68 37.77 8000 37.77 down down correct
VIG.US Vanguard Specialized Funds 20260429 0 225.7 225.98 224.75 225.63 854100 225.63 down down correct
VIOG.US Vanguard S&P Small 20260429 0 136.84 136.95 135.07 135.74 42200 135.74 down down correct
VIOO.US Vanguard Admiral Funds 20260429 0 125.45 125.58 124.13 124.47 93400 124.47 down down correct
VIOV.US Vanguard S&P Small 20260429 0 110.43 110.56 109.26 109.64 95200 109.64 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260429 0 334.51 334.65 329.56 330.82 47600 330.82 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260429 0 229.54 229.54 228.56 229.25 8100 229.25 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260429 0 49.06 49.07 49.04 49.07 413908 48.8824 up up correct
VNQ.US Vanguard Specialized Funds 20260429 0 95.17 95.8 94.51 94.9 2903100 94.9 down down correct
VNSE.US Natixis ETF Trust II 20260429 0 39.95 40.021 39.95 40.021 200 40.021 up up correct
VO.US Vanguard Mid 20260429 0 76.08 76.33 75.57 75.88 2192700 75.88 down down correct
VOE.US Vanguard Mid 20260429 0 192.14 192.68 191.19 191.81 258500 191.81 down down correct
VOO.US Vanguard S&P 500 ETF 20260429 0 653.62 654.72 651.26 654.24 6302000 654.24 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260429 0 77.54 77.69 76.97 77.43 1196200 77.43 down down correct
VOOV.US Vanguard Admiral Funds 20260429 0 212.64 213.25 212.41 213.25 56200 213.25 up up correct
VOT.US Vanguard Mid 20260429 0 279.09 279.28 276.12 277.62 185200 277.62 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260429 0 194.42 195.51 193.85 194.6 200800 194.6 up up correct
VPC.US ETFis Series Trust I 20260429 0 15.901 15.901 15.83 15.88 3400 15.88 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260429 0 104.95 105.07 103.7 104.34 777300 104.34 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260429 0 199.69 200.22 197.18 197.6 171100 197.6 down down correct
VRAI.US Virtus Real Asset Income ETF 20260429 0 28.01 28.01 27.845 27.845 200 27.845 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260429 0 24.31 24.32 24.25 24.28 390700 24.28 down down correct
VSLU.US ETF Opportunities Trust 20260429 0 45.068 45.1 44.935 45.099 8200 45.099 up up correct
VSS.US Vanguard FTSE All 20260429 0 155.47 155.47 153.74 154.45 275200 154.45 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260429 0 149.51 149.51 148.3 148.94 2203600 148.94 down down correct
VTEB.US Vanguard Tax 20260429 0 50.35 50.36 50.2533 50.29 5654259 50.1478 down down correct
VTI.US Vanguard Index Funds 20260429 0 350.46 350.69 348.67 350.21 2742515 350.21 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260429 0 203.48 203.94 202.88 203.59 1829700 203.59 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260429 0 82.65 82.85 82.17 82.68 3929987 82.68 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260429 0 67.7 67.7 67.41 67.621 3800 67.621 down down correct
VV.US Vanguard Large 20260429 0 326.91 327.3 325.6 327.13 382900 327.13 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260429 0 58.25 58.32 57.87 58.08 7061600 58.08 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260429 0 223.69 223.69 220.89 222.03 257000 222.03 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260429 0 154.35 154.7 153.85 154.5 830400 154.5 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260429 0 43.3 44.03 43.2 43.96 18900 43.96 up up correct
WBIF.US Absolute Shares Trust 20260429 0 32.498 32.498 32.498 32.498 100 32.498
WBIG.US WBI BullBear Yield 3000 ETF 20260429 0 24.12 24.1797 24.12 24.1797 195 24.1797 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260429 0 35.332 35.386 35.332 35.386 500 35.386 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260429 0 33.88 33.96 33.8 33.8 1900 33.8 down down correct
WDIV.US SPDR Index Shares Funds 20260429 0 79.78 79.78 79.05 79.06 6200 79.06 down down correct
WEAT.US Teucrium Wheat 20260429 0 24.91 25.24 24.54 24.61 1812000 24.61 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260429 0 22.3 23.37 21.96 23.29 345700 23.29 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260429 0 21.54 21.582 20.491 20.51 96500 20.51 down down correct
WIP.US SPDR FTSE International Government Inflation 20260429 0 40.39 40.53 40.22 40.22 76461 39.9145 down up incorrect
WLTH.US WLTH 20260429 0 10.64 10.78 10.38 10.41 846900 10.41 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260429 0 41.67 41.73 41.63 41.73 600 41.73 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260429 0 40.83 40.83 40.5 40.68 46600 40.68 down up incorrect
WWJD.US Inspire International ESG ETF 20260429 0 39.07 39.07 38.43 38.67 95200 38.67 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260429 0 256.01 256.01 248.35 249.75 218600 249.75 down down correct
XBI.US SPDR S&P Biotech ETF 20260429 0 130.05 130.61 127.76 128.9 9033100 128.9 down down correct
XCEM.US Columbia EM Core ex 20260429 0 46.54 46.59 46.09 46.32 130100 46.32 down down correct
XCLR.US Global X S&P 500® Collar 95 20260429 0 26.925 26.925 26.925 26.925 100 26.925
XDIV.US Metaurus Equity Component Trust 20260429 0 28.9 28.95 28.85 28.92 12900 28.92 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260429 0 129.94 130.58 128.45 129.63 90500 129.63 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260429 0 106.8 107.22 103.87 104.04 2021900 104.04 down down correct
XHE.US SPDR Series Trust 20260429 0 80.55 80.55 77.82 78.4 65300 78.4 down down correct
XHS.US SPDR Series Trust 20260429 0 110.19 110.19 109.25 110.08 800 110.08 down down correct
XITK.US SPDR Series Trust 20260429 0 166.1 168.657 166.1 168.657 900 168.657 up up correct
XLB.US Materials Select Sector SPDR Fund 20260429 0 51.49 51.51 50.89 50.96 7053300 50.96 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260429 0 115.54 115.78 115.065 115.29 4401500 115.29 down down correct
XLE.US The Select Sector SPDR Trust 20260429 0 58.28 59.11 58.06 59.03 40616692 59.03 up up correct
XLF.US Financial Select Sector SPDR Fund 20260429 0 52.13 52.3 51.7 51.92 22153100 51.92 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260429 0 60.46 60.67 60.26 60.57 1894000 60.57 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260429 0 171.25 171.71 169.23 169.93 9059900 169.93 down down correct
XLK.US Technology Select Sector SPDR Fund 20260429 0 158.83 159.15 157.75 159.11 7506900 159.11 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260429 0 82.76 83.24 82.47 82.92 12096900 82.92 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260429 0 43.75 44.03 43.48 43.64 9108500 43.64 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260429 0 62.22 62.34 62.07 62.34 54700 62.34 up up correct
XLU.US The Select Sector SPDR Trust 20260429 0 46.07 46.27 45.56 45.68 12655100 45.68 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260429 0 142.26 143.25 141.97 142.84 11885500 142.84 up up correct
XLY.US The Select Sector SPDR Trust 20260429 0 116.21 117.125 116.13 116.84 8155385 116.84 up down incorrect
XME.US SPDR Series Trust 20260429 0 117 117.12 114.29 114.61 2060600 114.61 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260429 0 106.52 106.52 105.09 105.44 132600 105.44 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260429 0 65.81 65.9 65.29 65.44 10500 65.44 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260429 0 156.81 156.87 154.04 154.75 290800 154.75 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260429 0 69.19 69.26 68.52 68.99 12900 68.99 down down correct
XNTK.US SPDR NYSE Technology ETF 20260429 0 305.52 308.01 303.69 307.99 51200 307.99 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260429 0 174.3 177.85 173.73 177.72 4993100 177.72 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260429 0 57.16 57.51 57.16 57.51 487 57.51 up up correct
XPH.US SPDR Series Trust 20260429 0 56.97 56.97 56.33 56.54 16900 56.54 down down correct
XPND.US First Trust Exchange 20260429 0 36.91 36.923 36.91 36.923 300 36.923 up up correct
XPP.US ProShares Ultra FTSE China 50 20260429 0 22.95 22.95 22.72 22.72 4500 22.72 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260429 0 17.11 17.14 17.11 17.12 1000 17.12 up down incorrect
XRT.US SPDR S&P Retail ETF 20260429 0 84.36 84.79 83.51 83.81 4234600 83.81 down up incorrect
XSD.US SPDR Series Trust 20260429 0 454.15 465.74 453.89 465.2 110400 465.2 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260429 0 49.99 50.04 49.39 49.47 8400 49.47 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260429 0 84.93 84.93 83.51 83.84 416400 83.84 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20260429 0 44.6 44.7 44.27 44.38 321200 44.38 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260429 0 65.76 65.86 65.11 65.16 19600 65.16 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260429 0 150.84 150.88 148.73 150.88 110200 150.88 up up correct
XTL.US SPDR Series Trust 20260429 0 212.17 214.81 211.73 214.3 155400 214.3 up up correct
XTN.US SPDR S&P Transportation ETF 20260429 0 103.54 104.21 102.26 102.81 32200 102.81 down down correct
XYLD.US Global X Funds 20260429 0 40.07 40.1 39.98 40.09 581700 40.09 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260429 0 27.84 27.905 27.8 27.882 15500 27.882 up up correct
YANG.US Direxion Shares ETF Trust 20260429 0 27.59 28.31 27.51 28.04 757300 28.04 up up correct
YCL.US ProShares Ultra Yen 20260429 0 18.04 18.04 17.94 17.95 30100 17.95 down down correct
YCS.US ProShares UltraShort Yen 20260429 0 54.3 54.55 54.14 54.48 10400 54.48 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260429 0 34.22 34.33 33.36 33.63 1182400 33.63 down down correct
YLD.US Principal Exchange 20260429 0 19.05 19.05 18.985 19.01 124147 18.8966 down down correct
YOLO.US AdvisorShares Trust 20260429 0 3.2 3.21 3.08 3.09 36400 3.09 down down correct
YXI.US ProShares Short FTSE China 50 20260429 0 21.44 21.64 21.44 21.64 1500 21.64 up up correct
YYY.US Amplify ETF Trust 20260429 0 11.48 11.48 11.39 11.45 357256 11.45 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260429 0 22.542 22.542 22.542 22.542 100 22.542
ZIG.US ETF Series Solutions 20260429 0 39.011 39.09 39.011 39.09 1300 39.09 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260429 0 62.56 62.57 62.12 62.29 561100 62.29 down down correct
ZSL.US ProShares Trust II 20260429 0 23.97 24.55 23.76 24 7573900 24 up up correct

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