CollectAI

close-nyse_etfs

2026/05/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260526 0 24.94 25 24.86 24.965 18400 24.7783 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260526 0 44.6 44.67 44.19 44.47 1418300 44.47 down down correct
ABEQ.US Absolute Core Strategy ETF 20260526 0 37.7 37.7 37.5 37.52 15300 37.2938 down down correct
ACES.US ALPS Clean Energy ETF 20260526 0 39.8 40.62 39.66 40.37 68989 40.3476 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260526 0 47.24 47.298 47.15 47.298 867 47.298 up up correct
ACVF.US ETF Opportunities Trust 20260526 0 53.8 53.8 53.61 53.68 19500 53.6126 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260526 0 19.221 19.31 19.221 19.31 600 19.1597 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260526 0 27.34 27.85 27.32 27.36 165400 27.36 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260526 0 43.81 43.91 43.71 43.82 65100 43.7514 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260526 0 39.85 40.03 39.715 40.03 10600 39.9785 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260526 0 38.48 38.546 38.28 38.546 14300 38.4695 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260526 0 98.78 98.845 98.605 98.72 5334787 98.0609 down down correct
AGGY.US WisdomTree Trust 20260526 0 43.37 43.37 43.295 43.32 132521 43.1714 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260526 0 33.83 34.63 33.74 34.18 341200 34.18 up up correct
AGQ.US ProShares Trust II 20260526 0 116.82 119.15 115.33 119.04 2842200 119.04 up up correct
AGZ.US iShares Agency Bond ETF 20260526 0 109.15 109.15 109.05 109.105 9435 108.4533 down down correct
AHYB.US American Century ETF Trust 20260526 0 46.34 46.36 46.31 46.35 1200 45.8971 up down incorrect
AIEQ.US AI Powered Equity ETF 20260526 0 49.5 49.92 49.5 49.6304 6648 49.6304 up up correct
ALTL.US Pacer Funds Trust 20260526 0 48.011 48.04 48.011 48.04 1760 48.0064 up up correct
AMAX.US Starboard Investment Trust 20260526 0 7.95 7.99 7.92 7.98 14600 7.8205 up up correct
AMLP.US ALPS ETF Trust 20260526 0 54.19 54.4 53.3 53.33 2045400 53.33 down down correct
AMOM.US QRAFT AI 20260526 0 58.97 59.93 58.97 59.861 3000 59.861 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260526 0 22.8901 22.9002 22.8901 22.9002 399 22.5678 up up correct
AMZA.US InfraCap MLP ETF 20260526 0 48.01 48.34 46.9 47.24 58719 46.5565 down down correct
ANEW.US ProShares Trust 20260526 0 50.939 50.939 50.939 50.939 100 50.8491
AOA.US iShares Trust 20260526 0 97.66 97.8252 97.4932 97.77 113539 97.0895 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260526 0 41.31 41.415 41.31 41.4 599249 41.1225 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260526 0 49.59 49.74 49.59 49.72 186991 49.3132 up up correct
AOR.US iShares Trust 20260526 0 69.23 69.41 69.201 69.37 274825 68.8469 up up correct
ARB.US AltShares Trust 20260526 0 29.57 29.62 29.52 29.575 6900 29.575 up down incorrect
ARGT.US Global X Funds 20260526 0 91.48 92.48 90.42 92.48 95849 92.1467 up up correct
ARKF.US ARK ETF Trust 20260526 0 41.02 41.3 40.76 40.8 199000 40.8 down down correct
ARKK.US ARK ETF Trust 20260526 0 77.27 77.79 76.53 77.23 4792100 77.23 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260526 0 146.12 147.315 145.37 146.03 126700 146.03 down down correct
ASEA.US Global X Funds 20260526 0 19.8 19.96 19.74 19.89 155133 19.4862 up up correct
ASHR.US DBX ETF Trust 20260526 0 36.14 36.18 36.04 36.1 4075000 36.1 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260526 0 46.2 46.2 46 46.1 3700 46.1 down down correct
ATFV.US Alger 35 ETF 20260526 0 40.07 40.18 39.29 39.66 11100 39.66 down down correct
AUSF.US Global X Funds 20260526 0 49.51 49.51 49.27 49.41 63900 49.41 down down correct
AVDE.US American Century ETF Trust 20260526 0 92.12 92.29 91.71 91.98 712200 90.7802 down down correct
AVDV.US American Century ETF Trust 20260526 0 110.57 110.86 110.035 110.4 696500 108.9591 down down correct
AVEM.US American Century ETF Trust 20260526 0 95.93 97.03 95.92 96.92 2243200 96.368 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260526 0 68.11 68.57 68.11 68.48 76300 68.0114 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260526 0 41.36 41.365 41.285 41.335 651200 41.056 down up incorrect
AVIV.US Avantis International Large Cap 20260526 0 80.07 80.38 79.85 80.1 77500 79.2087 up up correct
AVLV.US American Century ETF Trust 20260526 0 90 90.39 89.88 90.28 742000 89.9966 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260526 0 46.12 46.24 46.12 46.195 12200 45.9452 up up correct
AVRE.US AVRE 20260526 0 47.94 48.15 47.835 48 49200 47.6006 up up correct
AVSF.US American Century ETF Trust 20260526 0 46.6 46.6 46.56 46.588 18800 46.2725 down down correct
AVUS.US American Century ETF Trust 20260526 0 126.65 127.25 126.65 127.01 284300 126.6704 up down incorrect
AVUV.US American Century ETF Trust 20260526 0 120.69 121.769 120.486 121.35 1468000 120.9054 up up correct
AWAY.US ETFMG Travel Tech ETF 20260526 0 16.75 16.8 16.64 16.665 4800 16.665 down down correct
BAB.US Invesco Exchange 20260526 0 26.67 26.74 26.61 26.64 120673 26.4455 down down correct
BAR.US GraniteShares Gold Trust 20260526 0 44.53 44.62 44.15 44.39 144400 44.39 down down correct
BATT.US Amplify ETF Trust 20260526 0 17.09 17.27 16.972 17.2 152800 17.2 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260526 0 43.34 43.37 42.86 43.37 6200 43.37 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260526 0 122.764 122.764 122.59 122.7267 774 122.4081 down down correct
BBP.US ETFis Series Trust I 20260526 0 86.54 86.93 86.25 86.843 3000 86.843 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260526 0 86.67 86.8316 86.67 86.8316 608 86.6474 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260526 0 37.2 37.29 37.02 37.1 64800 37.1 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260526 0 24.77 24.88 24.645 24.65 2174100 24.65 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260526 0 19.96 20.11 19.931 20.0094 1824 18.8608 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260526 0 14.9185 14.9185 14.9185 14.9185 16 14.397
BDRY.US ETF Managers Group Commodity Trust I 20260526 0 13.04 13.04 12.73 12.88 112000 12.88 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20260526 0 34.14 34.3771 34.14 34.3771 180 34.3771 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260526 0 22.85 22.85 21.92 22.02 51200 22.02 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260526 0 18.44 18.44 18.26 18.326 6900 18.326 down down correct
BFOR.US Barron's 400 ETF 20260526 0 90.2 90.6679 90.09 90.6679 9972 22.667 up up correct
BIBL.US Northern Lights Fund Trust IV 20260526 0 54.2 54.67 53.925 54.53 31872 54.4303 up up correct
BIGY.US ETF Series Solutions 20260526 0 53.58 53.6 53.38 53.548 15700 52.4836 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260526 0 91.6 91.61 91.6 91.61 9903700 91.0742 up up correct
BILS.US SPDR Series Trust 20260526 0 99.39 99.39 99.38 99.39 338941 98.797
BITO.US ProShares Bitcoin Strategy ETF 20260526 0 10.47 10.66 10.32 10.37 159994400 10.3419 down down correct
BITQ.US Exchange Traded Concepts Trust 20260526 0 27.52 28.24 27.345 27.5 96300 27.5 down down correct
BIV.US Vanguard Intermediate 20260526 0 76.61 76.6698 76.47 76.58 1304521 76.0257 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260526 0 12.39 12.65 12.39 12.57 3073084 12.3327 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260526 0 41.87 41.87 41.78 41.84 141000 41.5455 down down correct
BKEM.US BNY Mellon ETF Trust 20260526 0 95.94 95.94 93.2601 94.8999 8100 31.3509 down down correct
BKF.US iShares MSCI BRIC ETF 20260526 0 40.83 40.92 40.76 40.8764 7153 40.721 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260526 0 47.53 47.66 47.53 47.65 27900 47.1257 up up correct
BKIE.US BNY Mellon International Equity ETF 20260526 0 100.1001 100.4451 99.9999 100.2099 176100 33.1144 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260526 0 143.67 144.1149 143.46 143.82 388200 47.8119 up up correct
BKLN.US Invesco Exchange 20260526 0 20.48 20.5 20.47 20.48 10083630 20.2697
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260526 0 119.76 120.255 119.76 120.1911 16800 39.9415 up up correct
BKSE.US BNY Mellon ETF Trust 20260526 0 127.5351 127.5351 127.0899 127.2939 8700 42.2978 down down correct
BKUI.US BNY Mellon ETF Trust 20260526 0 49.78 49.79 49.77 49.785 26200 49.4555 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260526 0 48.31 48.39 48.0301 48.139 4755 47.7325 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260526 0 65.18 66.08 64.83 65.08 814069 64.9977 down down correct
BLV.US Vanguard Long 20260526 0 68.39 68.47 68.1018 68.21 425677 67.6628 down down correct
BMED.US BlackRock Future Health ETF 20260526 0 28.15 28.15 28.04 28.101 1000 28.0213 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260526 0 22.05 22.0599 22.01 22.0446 50367 21.897 down down correct
BNDD.US BNDD 20260526 0 98.129 98.129 98.129 98.129 100 97.543
BNKD.US MicroSectors U.S. Big Banks Index 20260526 0 41.3329 41.3329 41.3329 41.3329 45 41.3329
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260526 0 33.1 33.65 32.53 33.055 17800 33.055 down down correct
BNO.US United States Brent Oil Fund LP 20260526 0 53.1 53.81 52.95 53.1 3016300 53.1
BOAT.US SonicShares Global Shipping ETF 20260526 0 41.65 42.21 41.52 41.98 38400 40.9137 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260526 0 13.2 13.34 12.56 12.67 4556200 25.34 down down correct
BOND.US PIMCO Active Bond Exchange 20260526 0 91.83 91.96 91.71 91.83 357742 91.0449
BOUT.US Innovator ETFs Trust 20260526 0 47.04 47.21 46.94 47.21 4500 47.21 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260526 0 17.74 17.74 17.6 17.72 1800 17.72 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260526 0 100.425 100.425 97.61 99.05 19234 98.5694 down down correct
BSV.US Vanguard Short 20260526 0 77.96 78 77.92 77.98 2760521 77.4525 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260526 0 12.01 12.07 11.8 11.84 383900 11.84 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260526 0 58.44 58.73 58.44 58.628 8400 58.6221 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260526 0 45.86 47.575 45.815 47.32 940100 47.32 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260526 0 38.4 38.78 38.265 38.55 57300 38.55 up down incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260526 0 22.04 22.06 21.98 22.04 347973 21.9505
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260526 0 27.28 27.28 27.11 27.18 92998 27.0808 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260526 0 22.61 22.61 22.5601 22.6 64859 22.4039 down down correct
BZQ.US ProShares Trust 20260526 0 10.522 10.81 10.51 10.67 5081 21.0518 up up correct
CANE.US Teucrium Sugar 20260526 0 9.86 9.9 9.8 9.8 291300 9.8 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260526 0 32.4 32.54 32.33 32.37 47770 32.2592 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260526 0 23.825 23.86 23.8249 23.8304 6724 23.7756 up up correct
CBSE.US Listed Funds Trust 20260526 0 50.445 50.94 50.445 50.682 11700 50.682 up up correct
CCOR.US Core Alternative ETF 20260526 0 25.545 25.545 25.45 25.5202 2254 25.4705 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260526 0 47.62 47.78 47.25 47.7 239600 47.7 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260526 0 18.9 19.019 18.9 19.019 600 18.5396 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260526 0 19.44 19.44 19.39 19.39 600 19.39 down down correct
CGW.US Invesco Exchange 20260526 0 63.2 63.32 62.91 63.09 29000 63.09 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260526 0 24.54 24.65 24.47 24.56 143290 24.4438 up up correct
CHGX.US ETF Series Solutions 20260526 0 32.32 32.41 32.24 32.3555 8058 32.3555 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260526 0 18.58 18.63 18.53 18.54 110600 18.4298 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260526 0 2.09 2.11 2.09 2.11 135000 2.11 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260526 0 27.44 27.44 27.37 27.435 1800 27.435 down down correct
CMBS.US iShares Trust 20260526 0 48.6 48.67 48.4218 48.66 30541 48.3676 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260526 0 60.97 61.17 60.76 60.85 446200 60.85 down up incorrect
CMF.US iShares Trust 20260526 0 56.96 57.095 56.96 57.08 918680 56.8017 up up correct
CNBS.US Amplify ETF Trust 20260526 0 26.27 27.32 26.015 27.307 3500 27.307 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260526 0 118.72 122 118.72 120.75 11800 120.5814 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260526 0 57.1 57.36 56.98 57.36 99200 57.36 up up correct
COM.US Direxion Shares ETF Trust 20260526 0 34.37 34.3908 34.21 34.25 293696 33.9704 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260526 0 26.77 26.86 26.65 26.68 54900 26.68 down down correct
COPX.US Global X Copper Miners ETF 20260526 0 86.46 87.54 86.2 87.51 3504116 87.2136 up up correct
CORN.US Teucrium Commodity Trust 20260526 0 18.25 18.31 18.16 18.18 389100 18.18 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260526 0 96.8 96.8 96.5702 96.71 93047 95.8943 down down correct
CPER.US United States Copper Index Fund LP 20260526 0 38.92 39.08 38.83 39.03 538100 39.03 up up correct
CQQQ.US Invesco China Technology ETF 20260526 0 54.4 54.65 54.14 54.52 961000 54.52 up up correct
CRAK.US VanEck Vectors ETF Trust 20260526 0 48.45 48.67 47.89 47.89 41900 47.89 down up incorrect
CRBN.US iShares Trust 20260526 0 253.96 254.922 253.68 254.35 6815 252.6113 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260526 0 14.56 15 14.46 14.51 91600 14.51 down down correct
CSD.US Invesco S&P Spin 20260526 0 137.31 138.43 136.33 138.03 13900 138.03 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260526 0 48.54 48.642 48.12 48.642 3000 48.642 up up correct
CURE.US Direxion Shares ETF Trust 20260526 0 96.2 96.2 92.94 93.34 112189 92.9752 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260526 0 27.1 27.21 27.08 27.21 1000 27.21 up down incorrect
CVY.US Invesco Zacks Multi 20260526 0 29.03 29.0396 28.87 28.98 6935 28.5401 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260526 0 106.48 107.2199 106.12 106.75 795261 106.5067 up up correct
CWEB.US Direxion Shares ETF Trust 20260526 0 23.61 24.09 23.59 23.94 546035 23.8275 up up correct
CWI.US SPDR MSCI ACWI ex 20260526 0 40.67 40.86 40.66 40.84 139102 40.3659 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260526 0 67.45 68.02 67.25 67.751 19000 67.751 up up correct
CZA.US Invesco Zacks Mid 20260526 0 117.39 117.56 117.18 117.4 2600 117.4 up up correct
DAT.US ProShares Big Data Refiners ETF 20260526 0 41.235 41.272 41.235 41.272 400 41.272 up up correct
DBA.US Invesco DB Multi 20260526 0 27.6 27.65 27.43 27.47 801900 27.47 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260526 0 47.3 47.6 47.3 47.6 12166 47.5813 up up correct
DBB.US Invesco DB Multi 20260526 0 25.97 26.06 25.92 26.05 544700 26.05 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260526 0 30.13 30.31 29.99 30.03 1488800 30.03 down down correct
DBE.US Invesco DB Energy Fund 20260526 0 31.23 31.5 30.95 31 31800 31 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260526 0 53.31 53.5 53.08 53.25 357700 53.25 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260526 0 40.52 40.67 40.51 40.67 8000 40.2644 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260526 0 52.3 52.51 52.2 52.39 35000 52.39 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260526 0 60.95 60.95 60.535 60.7447 1891 60.7056 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260526 0 112.24 112.48 111.78 112.13 35700 110.7772 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260526 0 31.08 31.2 31.05 31.17 1116000 31.0125 up down incorrect
DBO.US Invesco DB Oil Fund 20260526 0 21.89 22.18 21.84 21.84 900100 21.84 down down correct
DBP.US Invesco DB Precious Metals Fund 20260526 0 107.44 107.66 107 107.38 6400 107.38 down down correct
DDM.US ProShares Ultra Dow30 20260526 0 61.96 62.06 61.07 61.36 132214 61.1955 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260526 0 21.23 21.24 21.22 21.24 1800 21.0618 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260526 0 39.9353 39.9535 39.9353 39.951 830 39.461 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260526 0 40.0989 40.0989 40.0989 40.0989 126 39.8872
DEM.US WisdomTree Trust 20260526 0 55.12 55.405 55.12 55.36 282710 54.621 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260526 0 38.61 38.98 38.61 38.9 120575 38.7593 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260526 0 64.24 64.515 64.22 64.4077 6802 64.1625 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260526 0 69.295 69.295 69.1211 69.2183 1967 68.3216 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260526 0 43.83 44.005 43.79 43.92 1852000 43.8127 up up correct
DFAE.US Dimensional ETF Trust 20260526 0 40.05 40.56 40.05 40.51 1074600 40.3053 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260526 0 41.97 42.08 41.82 41.94 1017119 41.4682 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260526 0 78.12 78.78 78 78.75 424500 78.5151 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260526 0 67.22 67.74 67.18 67.58 304500 67.3513 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260526 0 51.53 51.74 51.49 51.65 588977 51.5299 up up correct
DFCF.US Dimensional ETF Trust 20260526 0 42.14 42.18 42.07 42.13 988800 41.7901 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260526 0 77.29 77.37 77.16 77.37 6270 75.6986 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260526 0 68.5 70.02 67.93 69.83 343908 69.81 up up correct
DFIP.US Dimensional ETF Trust 20260526 0 41.7 41.79 41.7 41.775 164000 40.8451 up up correct
DFIV.US DFIV 20260526 0 56.16 56.27 55.88 56.02 2885100 55.2108 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260526 0 107.61 108.01 107.04 107.51 44106 106.1727 down down correct
DFNM.US Dimensional ETF Trust 20260526 0 48.03 48.06 48.005 48.04 155400 47.7894 up up correct
DFSD.US Dimensional ETF Trust 20260526 0 47.79 47.795 47.737 47.79 499200 47.214
DFUS.US Dimensional U.S. Equity ETF 20260526 0 81.63 81.94 81.53 81.78 579700 81.5809 up up correct
DGP.US DB Gold Double Long ETN 20260526 0 168.56 172.99 166.51 167.06 274700 167.06 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260526 0 74.98 75.03 74.56 74.61 1427665 74.2847 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260526 0 66.05 66.36 66.02 66.27 99393 65.4044 up up correct
DGT.US SPDR Series Trust 20260526 0 188.44 188.44 187.4 187.78 16330 186.4772 down down correct
DGZ.US DB Gold Short ETN 20260526 0 4.95 5.87 4.95 5.23 7200 5.23 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260526 0 113.54 113.745 112.6974 112.78 29548 112.4209 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260526 0 507.57 508.24 503.97 505.25 3897759 503.7319 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260526 0 18.18 18.185 18.15 18.175 66605 18.0167 down down correct
DIG.US ProShares Ultra Oil & Gas 20260526 0 60.26 61.5752 58.25 58.27 32760 58.0502 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260526 0 87.98 88.03 87.645 87.82 6453 86.1582 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260526 0 19.5 19.57 19.37 19.45 257441 19.2365 down down correct
DIVO.US Amplify ETF Trust 20260526 0 46.25 46.325 46.02 46.07 1367200 45.7022 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260526 0 32.875 32.875 32.785 32.785 700 32.6143 down down correct
DIVZ.US Listed Funds Trust 20260526 0 38.06 38.06 37.86 37.86 24200 37.6686 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260526 0 62.87 62.87 62.06 62.3 37388 61.8904 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260526 0 49.13 49.35 48.84 48.92 102200 48.92 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260526 0 96.39 96.51 95.955 96.05 119615 95.8449 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260526 0 88.11 88.29 87.71 87.77 16728 86.2848 down up incorrect
DNL.US WisdomTree Global ex 20260526 0 44.8 44.8697 44.5801 44.8 15358 44.6313
DOG.US ProShares Short Dow30 20260526 0 22.43 22.59 22.405 22.53 1218422 22.3634 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260526 0 74.92 75.165 74.73 75.15 8128 74.139 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260526 0 55.37 55.61 55.37 55.52 66500 55.3669 up up correct
DOO.US WisdomTree International Dividend ex 20260526 0 56 57.29 55.99 56.97 187900 56.809 up up correct
DPST.US Direxion Shares ETF Trust 20260526 0 114.78 119.1546 114.4 117.67 350713 117.0469 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260526 0 4.56 4.75 4.43 4.74 2892931 47.074 up up correct
DRN.US Direxion Shares ETF Trust 20260526 0 11.06 11.15 10.91 11.02 605507 10.9609 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260526 0 19.02 19.18 18.78 18.99 138136 18.8281 down down correct
DSCF.US Discipline Fund ETF 20260526 0 25.17 25.1915 25.17 25.1915 220 24.9631 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260526 0 142.06 142.3466 141.5751 142.23 75112 141.9459 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260526 0 59.47 59.59 59.35 59.38 93873 59.2025 down down correct
DSTX.US ETF Series Solutions 20260526 0 34.298 34.298 34.298 34.298 100 33.8939
DTD.US WisdomTree U.S. Total Dividend Fund 20260526 0 92.92 92.995 92.63 92.7 20259 92.4903 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260526 0 49.28 49.315 49.15 49.15 2600 49.15 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20260526 0 56.95 57.0961 56.73 56.8451 25532 55.5807 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260526 0 17.89 18.47 17.46 18.47 112678 18.3581 up up correct
DUSL.US Direxion Shares ETF Trust 20260526 0 87.34 89.0399 87.34 88.99 15967 88.9105 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260526 0 52.2 52.27 50.2 50.43 1054397 50.1395 down down correct
DVYE.US iShares Inc. 20260526 0 34.32 34.57 34.32 34.54 161335 33.9665 up up correct
DWM.US WisdomTree International Equity Fund 20260526 0 74.74 74.815 74.39 74.4834 11254 73.3874 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260526 0 33.75 33.766 33.7 33.766 1028 33.1989 up up correct
DWX.US SPDR S&P International Dividend ETF 20260526 0 47.03 47.1 46.82 46.92 11367 46.2349 down down correct
DXD.US ProShares Trust 20260526 0 18.42 18.6801 18.38 18.59 2447386 18.438 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260526 0 171.52 172.22 171 171.31 529900 170.17 down down correct
DYLD.US Two Roads Shared Trust 20260526 0 22.5 22.5 22.38 22.425 3900 22.2846 down down correct
DYNF.US BlackRock ETF Trust 20260526 0 67.16 67.38 67 67.21 1726600 67.0849 up up correct
DZZ.US DB Gold Double Short ETN 20260526 0 1.95 2.08 1.95 2.07 2100 2.07 up up correct
EAGG.US iShares Trust 20260526 0 47.3 47.3 47.22 47.28 293464 46.966 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260526 0 32.98 32.98 32.9 32.944 7800 32.944 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260526 0 38.32 38.32 38.26 38.295 476 37.7419 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260526 0 50.22 50.3398 50.22 50.3398 665 49.8432 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260526 0 20.89 20.935 20.885 20.89 268088 20.6774
ECLN.US First Trust EIP Carbon Impact ETF 20260526 0 38 38 37.7603 37.7603 2443 37.5772 down down correct
ECNS.US iShares Trust 20260526 0 31.73 31.94 31.73 31.92 12300 31.4477 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260526 0 35.81 35.87 35.62 35.87 6100 35.87 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260526 0 90.25 93.32 90.25 93 179528 92.6384 up up correct
EDIV.US SPDR Index Shares Funds 20260526 0 41.4 41.67 41.2601 41.65 73082 41.1289 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260526 0 24.59 24.65 24.5146 24.5146 1228 24.1259 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260526 0 43.82 43.82 43.408 43.5226 13593 43.3939 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260526 0 63.37 63.415 62.88 63.07 748474 62.2298 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260526 0 16.54 16.54 15.92 15.97 286100 15.7016 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260526 0 28.45 28.77 28.45 28.75 46958 28.3076 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260526 0 67.715 68.495 67.69 68.4 25457010 68.0463 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260526 0 23.27 23.83 23.27 23.77 18300 23.6629 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260526 0 79.1399 79.1399 78.8412 79.03 9668 78.5361 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260526 0 52.9 53.785 52.9 53.685 36733 53.5667 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260526 0 64.17 64.465 64.06 64.3913 8348 64.1439 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260526 0 118.1 120.01 117.475 119.1 29538 118.6716 up up correct
EEV.US ProShares Trust 20260526 0 11.64 11.64 11.32 11.32 83620 11.0127 down down correct
EFA.US iShares MSCI EAFE ETF 20260526 0 105.345 105.46 104.755 105.13 12884880 103.4923 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260526 0 54.46 54.53 54.24 54.4 9035 53.5957 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260526 0 72.28 72.57 72.23 72.44 24999 72.2458 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260526 0 73.65 73.7 73.11 73.4133 37711 73.1135 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260526 0 7.39 7.48 7.39 7.4 51505 7.3238 up up correct
EFZ.US ProShares Short MSCI EAFE 20260526 0 11.59 11.67 11.59 11.6384 15363 23.0175 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20260526 0 12.99 12.99 12.845 12.9 2526762 12.6617 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260526 0 122.6 124.02 122.3 122.3 9200 122.3 down down correct
EIRL.US iShares Trust 20260526 0 76.16 76.27 75.38 75.4617 5505 74.3631 down down correct
EIS.US iShares MSCI Israel ETF 20260526 0 136.9 137.39 136.05 137.2 91120 136.385 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260526 0 35.71 36.02 35.71 35.94 2900 35.94 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260526 0 31.09 31.094 30.98 31.024 4800 31.024 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260526 0 28.46 28.69 28.4401 28.66 10460 28.5147 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260526 0 23.66 23.74 23.66 23.73 14100 23.5065 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260526 0 25.19 25.2 25.155 25.18 25700 24.9462 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20260526 0 25.49 25.5051 25.445 25.47 2811847 25.1891 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260526 0 44.49 44.56 44.12 44.16 226377 43.8442 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260526 0 38.7 39.045 38.7 39.0438 9989 38.8138 up up correct
EMNT.US EMNT 20260526 0 98.86 98.9 98.84 98.875 4600 98.2365 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260526 0 32.59 32.76 32.59 32.676 44800 32.676 up up correct
EMTY.US ProShares Trust 20260526 0 12.205 12.285 12.17 12.2204 4336 24.2752 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260526 0 40.12 40.12 39.28 39.4 104500 39.4 down down correct
EOCT.US Innovator ETFs Trust 20260526 0 33.95 34.1 33.95 34.025 4100 34.025 up up correct
EPHE.US iShares MSCI Philippines ETF 20260526 0 24.58 24.61 24.44 24.59 113402 24.1179 up up correct
EPI.US WisdomTree India Earnings Fund 20260526 0 42.63 42.82 42.47 42.53 600400 42.53 down down correct
EPOL.US iShares Trust 20260526 0 40.78 40.79 40.28 40.45 552900 40.1517 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260526 0 55.08 55.24 54.9 55.13 329295 54.3013 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260526 0 78.34 78.42 78.08 78.24 35620 78.0109 down down correct
EPU.US iShares MSCI Peru ETF 20260526 0 84.08 86.01 84.02 86.01 32045 84.6132 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260526 0 18.56 18.6316 18.36 18.46 16671 18.2815 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260526 0 58.65 58.8796 58.65 58.73 20384 58.4811 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260526 0 50.71 50.835 50.6501 50.69 40029 50.6212 down down correct
EQWL.US Invesco Exchange 20260526 0 127.17 127.55 127.17 127.38 40860 126.8688 up up correct
ERTH.US Invesco Exchange 20260526 0 50.05 50.25 50.03 50.25 4300 49.8225 up up correct
ERX.US Direxion Shares ETF Trust 20260526 0 93.38 95.6 90.13 90.31 432900 90.0328 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260526 0 10.95 11.32 10.6927 11.31 1815778 11.2299 up up correct
ESBA.US Empire State Realty OP L.P 20260526 0 5.41 5.5 5.28 5.41 12600 5.3737
ESGA.US American Century Sustainable Equity ETF 20260526 0 84.16 84.1872 83.95 84.114 4893 83.968 down down correct
ESGB.US IndexIQ Active ETF Trust 20260526 0 20.97 20.9803 20.92 20.96 4305 20.8655 down down correct
ESGN.US Columbia ETF Trust I 20260526 0 40.4 40.52 40.25 40.357 7861 40.357 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260526 0 69.66 70.34 69.66 70.2956 366 70.2521 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20260526 0 75.875 76.17 75.81 76.09 4200 76.09 up up correct
EUDG.US WisdomTree Trust 20260526 0 38.96 38.96 38.785 38.8259 1362 38.287 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260526 0 15.992 16.002 15.8401 15.85 129905 15.6851 down down correct
EUO.US ProShares Trust II 20260526 0 29.46 29.5 29.4 29.43 24300 29.43 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260526 0 47.21 47.49 46.45 47.06 14900 46.6591 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260526 0 111.55 111.91 111.405 111.67 23064 111.3684 up up correct
EUSB.US iShares Trust 20260526 0 43.36 43.36 43.29 43.34 46947 43.0539 down down correct
EUSC.US WisdomTree Trust 20260526 0 58.44 58.44 57.99 58.24 37939 58.24 down down correct
EVNT.US EVNT 20260526 0 11.92 11.92 11.894 11.894 900 11.894 down down correct
EVX.US VanEck Vectors ETF Trust 20260526 0 39.52 39.69 39.41 39.62 8300 39.62 up down incorrect
EWA.US iShares MSCI Australia ETF 20260526 0 29.04 29.05 28.855 28.95 1362551 28.5487 down down correct
EWC.US iShares MSCI Canada ETF 20260526 0 58.87 58.97 58.49 58.7 1593200 58.4248 down down correct
EWD.US iShares MSCI Sweden ETF 20260526 0 53 53.29 52.88 53.2 90724 51.9702 up up correct
EWG.US iShares MSCI Germany ETF 20260526 0 43.74 43.83 43.56 43.75 505200 42.8901 up up correct
EWH.US iShares Inc. 20260526 0 23.24 23.35 23.2 23.34 2030188 22.9687 up up correct
EWI.US iShares MSCI Italy ETF 20260526 0 59.5 59.6373 59.185 59.4 232303 58.2506 down down correct
EWJ.US iShares MSCI Japan ETF 20260526 0 92.98 93.225 92.7 92.9 4636808 92.398 down down correct
EWK.US iShares MSCI Belgium ETF 20260526 0 27.15 27.15 26.87 27.03 7424 26.7058 down down correct
EWL.US iShares MSCI Switzerland ETF 20260526 0 62.97 63.085 62.68 62.87 275235 61.7769 down down correct
EWM.US iShares MSCI Malaysia ETF 20260526 0 29 29.22 28.92 29 807800 28.4107
EWN.US iShares MSCI Netherlands ETF 20260526 0 67.52 67.52 66.88 67.33 87410 66.6763 down down correct
EWO.US iShares MSCI Austria ETF 20260526 0 41.13 41.31 40.81 40.93 15426 40.1114 down down correct
EWP.US iShares MSCI Spain ETF 20260526 0 57.94 58.19 57.58 57.79 130868 56.8803 down down correct
EWQ.US iShares MSCI France ETF 20260526 0 45.89 46.052 45.69 45.92 229055 44.8493 up up correct
EWS.US iShares MSCI Singapore ETF 20260526 0 29.3 29.44 29.3 29.41 1102677 28.8894 up up correct
EWT.US iShares MSCI Taiwan ETF 20260526 0 101.2 102.29 101.05 102.14 6683700 102.14 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260526 0 47.58 47.69 47.255 47.42 568260 46.7503 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260526 0 18.6 18.6 18.26 18.41 32937 18.2197 down down correct
EWW.US iShares MSCI Mexico ETF 20260526 0 77.45 79.02 77.42 78.86 1922000 77.7165 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260526 0 75.35 75.85 75.35 75.85 24300 75.2836 up up correct
EWY.US iShares MSCI South Korea ETF 20260526 0 194.38 201.5 194.16 200.65 21215900 200.65 up up correct
EWZ.US iShares MSCI Brazil ETF 20260526 0 36.7 36.76 36.185 36.49 18363609 36.1459 down down correct
EXI.US iShares Global Industrials ETF 20260526 0 195.87 196.685 195.64 196.52 32392 195.3633 up up correct
EZA.US iShares MSCI South Africa ETF 20260526 0 69.38 69.99 69.18 69.81 313416 68.313 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260526 0 64.7701 65.25 64.41 64.7623 5458 64.4283 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260526 0 73.295 73.53 73.27 73.5115 17061 73.2765 up up correct
FAN.US First Trust Global Wind Energy ETF 20260526 0 26.38 26.64 26.38 26.64 104433 26.5453 up up correct
FAS.US Direxion Shares ETF Trust 20260526 0 135.375 137.2 133.38 134.55 606764 134.0692 down down correct
FAZ.US Direxion Shares ETF Trust 20260526 0 43.71 44.44 43.19 44.05 340500 43.7669 up up correct
FBND.US Fidelity Total Bond ETF 20260526 0 45.868 45.868 45.48 45.55 3026590 45.2097 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260526 0 214.31 214.31 212.56 213.17 19600 213.17 down down correct
FCG.US First Trust Natural Gas ETF 20260526 0 29.93 30.25 29.22 29.22 749300 29.0536 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260526 0 74 74.34 73.88 74.34 132328 74.1543 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20260526 0 47.26 47.31 47.1618 47.23 59470 46.8668 down up incorrect
FDD.US First Trust Exchange 20260526 0 19.97 20.008 19.7901 19.9 73643 19.2967 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260526 0 49.1 49.27 49.09 49.27 113868 48.7407 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260526 0 103.02 103.19 102.305 102.93 86648 102.7253 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260526 0 50.84 50.99 50.28 50.33 575007 49.8481 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260526 0 70.43 70.4499 70.105 70.15 74917 69.8803 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260526 0 87.44 87.5989 86.87 87.5989 29374 87.2345 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260526 0 94.94 95.8501 94.94 95.62 32159 95.4711 up up correct
FDN.US First Trust Exchange 20260526 0 274.66 275 272.37 273.82 496500 273.82 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260526 0 65.86 66.08 65.38 65.74 24195 65.3293 down down correct
FDVV.US Fidelity High Dividend ETF 20260526 0 60.9 60.99 60.58 60.7 668772 60.1823 down down correct
FEDM.US FEDM 20260526 0 62.85 62.85 62.85 62.85 100 61.9605
FEIG.US FEIG 20260526 0 40.77 40.8 40.77 40.8 1600 40.4897 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260526 0 32.75 33.13 32.19 32.2 1698695 31.9773 down up incorrect
FEUS.US FEUS 20260526 0 81.469 81.469 81.469 81.469 100 81.2421
FEZ.US SPDR EURO STOXX 50 ETF 20260526 0 68.44 68.5 67.91 68.29 3574696 67.1821 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260526 0 21.805 21.805 21.805 21.805 100 21.5845
FFND.US Northern Lights Fund Trust II 20260526 0 31.94 31.969 31.91 31.969 26100 31.969 up up correct
FFTY.US Innovator ETFs Trust 20260526 0 41.02 41.17 40.755 40.95 24400 40.95 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260526 0 34.16 34.1699 33.9001 34.02 113229 33.4778 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260526 0 72.17 72.25 71.64 71.68 168760 71.4213 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20260526 0 28.33 28.4999 28.28 28.31 59489 27.8817 down up incorrect
FIDU.US Fidelity Covington Trust 20260526 0 93.83 94.83 93.83 94.74 96998 94.5316 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260526 0 5.77 6.23 5.77 5.89 11500 5.89 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260526 0 42.83 42.84 42.74 42.83 99200 42.5437
FILL.US iShares MSCI Global Energy Producers ETF 20260526 0 55 55 55 55 350 54.9265
FISK.US Empire State Realty OP L.P 20260526 0 5.41 5.41 5.41 5.41 108 5.3722
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260526 0 25.49 25.665 25.49 25.52 57000 25.3373 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260526 0 110.95 112.25 110.02 111.869 13600 111.8573 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20260526 0 38 38.335 38 38.237 71438 37.8551 up up correct
FIW.US First Trust Exchange 20260526 0 102.42 103.37 102.1155 103.21 60658 103.0283 up up correct
FLAU.US Franklin FTSE Australia ETF 20260526 0 34.52 34.5899 34.4201 34.5076 1679 34.0123 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260526 0 36.96 37.333 36.96 37.333 3700 37.1344 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260526 0 23.12 23.12 22.7856 22.97 133126 22.6921 down down correct
FLCA.US Franklin Templeton ETF Trust 20260526 0 52.59 52.615 52.2418 52.38 65252 51.9839 down down correct
FLCB.US Franklin Templeton ETF Trust 20260526 0 21.32 21.36 21.32 21.34 231300 21.1895 up up correct
FLCH.US Franklin FTSE China ETF 20260526 0 22.37 22.39 22.13 22.3 639900 22.1452 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260526 0 21.45 21.45 21.36 21.3844 21327 21.2224 down down correct
FLEE.US Franklin FTSE Europe ETF 20260526 0 39.42 39.42 39.21 39.315 2400 38.442 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260526 0 36.37 36.375 36.0701 36.18 31634 35.7071 down down correct
FLGR.US Franklin FTSE Germany ETF 20260526 0 34.44 34.44 34.35 34.375 4794 33.3336 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260526 0 20.22 20.235 20.205 20.2284 29721 20.0852 up up correct
FLIN.US Franklin FTSE India ETF 20260526 0 34.91 35.02 34.79 34.79 202500 34.79 down down correct
FLJH.US Franklin Templeton ETF Trust 20260526 0 44.78 44.885 44.634 44.82 51800 44.54 up up correct
FLJP.US Franklin FTSE Japan ETF 20260526 0 39.8 39.9115 39.7 39.77 1077462 39.6018 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260526 0 62.83 64.97 62.815 64.66 1673700 64.3727 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260526 0 27.98 28.07 27.865 28.03 35079 27.6444 up up correct
FLLV.US Franklin Templeton ETF Trust 20260526 0 67.995 67.995 67.285 67.3768 3844 67.1268 down down correct
FLMB.US Franklin Liberty Federal Tax 20260526 0 23.735 23.79 23.735 23.79 102213 23.5573 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260526 0 24.89 24.91 24.84 24.91 1058920 24.7417 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260526 0 38.08 38.63 38 38.577 29859 37.835 up up correct
FLRG.US Fidelity Covington Trust 20260526 0 40.78 41.113 40.78 41.047 14100 40.9195 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260526 0 30.83 30.83 30.81 30.83 617605 30.6177
FLRT.US Pacer Funds Trust 20260526 0 46.8 46.82 46.68 46.79 96923 46.2852 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260526 0 33.43 33.43 33.3561 33.3561 924 32.7627 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260526 0 27.26 27.26 27.08 27.12 32500 27.12 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260526 0 43.55 43.55 43.42 43.4987 2299 42.5755 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260526 0 50.27 50.3542 50.2 50.25 51369 49.8795 down down correct
FLTR.US VanEck Vectors ETF Trust 20260526 0 25.56 25.57 25.56 25.57 666500 25.3865 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260526 0 99.53 100.28 99.11 100.27 913300 100.0895 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260526 0 24.98 25.02 24.98 25.02 46500 24.8857 up down incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260526 0 40.01 57 40.01 52.8 399800 52.8 up down incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260526 0 58.78 59.36 58.78 59.26 122183 59.0518 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260526 0 51.38 51.55 51.27 51.43 34201 51.1934 up down incorrect
FMNY.US First Trust Exchange 20260526 0 26.61 26.61 26.53 26.588 4800 26.4213 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260526 0 11.475 11.516 11.47 11.498 2000 11.498 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260526 0 74.09 74.4149 73.75 73.99 107558 73.6946 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260526 0 35.98 36.25 35.93 36.22 1099000 36.1249 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260526 0 30.2 30.255 30.14 30.18 151137 30.0704 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260526 0 50.47 50.6499 50.38 50.53 120178 50.2398 up up correct
FNDE.US Schwab Strategic Trust 20260526 0 41.07 41.29 41.06 41.28 1459800 41.0881 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260526 0 54.2 54.445 54.15 54.31 1068818 54.0046 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260526 0 31 31.01 30.87 30.92 4088400 30.8022 down down correct
FNGD.US MicroSectors FANG+ Index 20260526 0 35.87 35.87 33.95 34.29 766200 34.29 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260526 0 240 248 240 246.73 8200 246.0021 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260526 0 137.79 141.01 137.79 140.77 7200 140.77 up up correct
FNGS.US MicroSectors FANG+ ETN 20260526 0 75.55 76.76 75.47 76.76 44100 76.76 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260526 0 29.95 31.385 29.91 31.1 5579483 31.1 up up correct
FORH.US ETF Opportunities Trust 20260526 0 24.961 24.961 24.961 24.961 100 24.961
FPE.US First Trust Preferred Securities and Income ETF 20260526 0 17.96 17.98 17.94 17.97 824103 17.7912 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260526 0 19.19 19.23 19.18 19.22 484544 19.0359 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260526 0 191.89 195.035 191.2771 193.38 42843 193.375 up up correct
FQAL.US Fidelity Quality Factor ETF 20260526 0 80.87 81.12 80.74 80.87 30020 80.6166
FREL.US Fidelity Covington Trust 20260526 0 29.49 29.61 29.41 29.53 267420 29.2525 up up correct
FRI.US First Trust S&P REIT Index Fund 20260526 0 31.4 31.4851 31.33 31.48 51974 31.304 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260526 0 22.72 22.988 22.67 22.86 9000 22.86 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260526 0 43.84 43.92 43.83 43.87 420758 43.5963 up up correct
FSIG.US First Trust Exchange 20260526 0 18.9 18.9 18.87 18.89 357636 18.7454 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260526 0 19.95 19.95 19.93 19.93 166101 19.8245 down down correct
FSMD.US Fidelity Covington Trust 20260526 0 50.03 50.5 50 50.5 80200 50.3337 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260526 0 53.44 53.5 52.64 52.75 123331 52.4548 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260526 0 280.02 283.3 279.1 281.97 319657 281.6781 up up correct
FTSD.US Franklin ETF Trust 20260526 0 90.39 90.43 90.26 90.42 21832 89.7942 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260526 0 20.04 20.04 20.03 20.035 35666 19.9464 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260526 0 58.87 59.02 58.66 58.68 243907 58.2707 down down correct
FVAL.US Fidelity Value Factor ETF 20260526 0 78.91 79.22 78.87 79.04 47285 78.7385 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260526 0 47.95 48 47.74 47.78 658544 47.4909 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260526 0 71.03 71.05 70.96 71.01 6489 70.8289 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260526 0 129.5 129.52 129.281 129.35 6077 128.9064 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260526 0 70.79 70.7998 70.73 70.7491 4242 70.7353 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260526 0 66.65 67.0599 66.48 66.8422 17693 66.7484 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260526 0 107.27 107.365 107.22 107.35 416510 107.2136 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260526 0 112.33 112.4 112.22 112.25 28500 112.25 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260526 0 61.27 61.35 60.71 60.78 13703 60.4907 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260526 0 114.82 114.82 113.87 114.2655 35152 114.152 down down correct
FXI.US iShares Trust 20260526 0 35.62 35.76 35.56 35.75 19857800 35.4836 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260526 0 205.18 207.61 203.69 207.05 13100 207.05 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260526 0 22.15 22.41 21.815 21.83 297434 21.7633 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260526 0 59.58 59.835 59.4 59.58 62886 59.3473
FXP.US ProShares UltraShort FTSE China 50 20260526 0 20.45 20.6008 20.3 20.4802 4289 20.3837 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260526 0 49.05 49.09 48.78 48.84 153465 48.6263 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260526 0 57.63 57.66 57.61 57.63 69400 57.63
FXZ.US First Trust Exchange 20260526 0 80.77 82.27 80.77 82.22 19950 82.0537 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260526 0 53.34 53.55 53.34 53.55 37267 53.0961 up up correct
GAMR.US ETF Managers Trust 20260526 0 88.94 89.9 88.94 89.9 800 89.9 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260526 0 100.12 100.13 100.12 100.13 683212 99.5424 up up correct
GBUG.US iPath Gold ETN 20260526 0 43.13 44.57 43.13 44.41 42000 44.41 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260526 0 25.26 25.29 25.12 25.19 34800 25.19 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260526 0 40.96 41.055 40.96 41.01 81041 40.7346 up up correct
GDMA.US Alpha Architect ETF Trust 20260526 0 41.77 41.95 41.77 41.95 20900 41.95 up up correct
GDOC.US Goldman Sachs ETF Trust 20260526 0 33.121 33.121 33.121 33.121 100 33.121
GDX.US VanEck Vectors Gold Miners ETF 20260526 0 87.04 88.57 86.93 88.5 21638800 88.5 up down incorrect
GDXD.US MicroSectors Gold Miners 20260526 0 39.98 39.98 37.42 37.61 558800 37.61 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260526 0 114.75 116.73 114.48 116.66 5173700 116.66 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260526 0 150.57 159 150.43 158.34 1242900 158.34 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260526 0 51.22 51.82 51.22 51.81 75000 51.81 up down incorrect
GGRW.US Gabelli ETFs Trust 20260526 0 37.28 37.351 37.23 37.351 2500 37.351 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260526 0 44.86 44.87 44.79 44.87 2944 44.3949 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20260526 0 45.82 45.83 45.74 45.775 46798 45.4179 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260526 0 77.04 77.1 76.61 76.7071 28302 75.9126 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260526 0 78.77 78.81 78.562 78.81 12100 78.81 up up correct
GLD.US SPDR Gold Trust 20260526 0 415.16 415.98 411.5 414 5098400 414 down down correct
GLDM.US World Gold Trust 20260526 0 89.48 89.655 88.69 89.21 2781000 89.21 down down correct
GLDX.US USCF ETF Trust 20260526 0 35.87 35.915 35.79 35.8552 2142 35.59 down down correct
GLIN.US VanEck Vectors ETF Trust 20260526 0 45.53 45.6 45.37 45.47 8600 45.47 down down correct
GLL.US ProShares Trust II 20260526 0 21.58 21.98 21.51 21.73 2084500 21.73 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260526 0 41.49 42.04 41.49 41.86 15500 41.8561 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260526 0 214.6 215.2 213 214.95 48600 214.95 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260526 0 154.88 155.73 154.88 155.73 4800 155.0953 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260526 0 74 74.44 73.9 74.06 144615 73.193 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260526 0 42.12 42.85 42.12 42.65 61000 42.65 up up correct
GOEX.US Global X Funds 20260526 0 79.87 80.99 79.3 80.3 13900 80.197 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260526 0 64.48 64.8 64.4401 64.7402 14370 64.1464 up up correct
GREK.US Global X MSCI Greece ETF 20260526 0 73 73.5216 73 73.39 73283 72.849 up up correct
GRN.US iPath Series B Carbon ETN 20260526 0 30.89 31.014 30.81 31.014 3700 31.014 up up correct
GRNB.US VanEck Vectors ETF Trust 20260526 0 24 24.04 23.98 24.0231 31007 23.8455 up up correct
GSEU.US Goldman Sachs ETF Trust 20260526 0 49.05 49.1498 48.885 49.0628 8159 48.1219 up down incorrect
GSG.US iShares S&P GSCI Commodity 20260526 0 32.71 32.92 32.55 32.59 485900 32.59 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260526 0 46.1 46.18 45.885 46.03 324007 45.4376 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260526 0 47.31 47.33 47.2902 47.32 2695 47.1526 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260526 0 52.55 52.55 52.38 52.397 3619 51.9854 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20260526 0 142.34 142.8 142.11 142.48 215974 142.1283 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20260526 0 40.51 40.74 40.51 40.665 10400 40.665 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260526 0 85.04 86.064 85.04 86.064 20728 85.857 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260526 0 50.1 50.11 50.1 50.1 430628 49.7561
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260526 0 58.04 58.99 58.04 58.867 15800 58.867 up up correct
GTO.US Invesco Total Return Bond ETF 20260526 0 46.75 46.7764 46.695 46.75 191230 46.3732
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260526 0 54.45 54.75 54.31 54.4 317016 54.0336 down down correct
GURU.US Global X Guru Index ETF 20260526 0 66.82 67 66.82 66.94 2200 66.94 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260526 0 37.39 38.5 35.78 35.78 945200 35.6928 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260526 0 177.61 178.755 177.44 177.902 21100 177.902 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260526 0 46.83 47.1896 46.83 46.94 38608 46.388 up down incorrect
GXC.US SPDR Index Shares Funds 20260526 0 93.84 94.2 93.72 93.94 15500 93.2447 up down incorrect
GXG.US Global X MSCI Colombia ETF 20260526 0 38.03 39.63 38.03 39.48 523862 39.3223 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260526 0 14.25 14.3 14.24 14.26 10600 14.0689 up down incorrect
HACK.US ETF Series Solutions 20260526 0 94.92 95.905 93.44 95.42 138400 95.42 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260526 0 41.36 42.3 41.36 42.01 2900 41.9041 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260526 0 72.78 72.93 72.47 72.58 25500 72.58 down down correct
HAUZ.US DBX ETF Trust 20260526 0 23.27 23.36 23.22 23.28 75300 23.0303 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260526 0 45.42 45.5399 45.34 45.44 18816 44.944 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260526 0 33.38 33.38 33.095 33.15 651641 32.4204 down down correct
HDG.US ProShares Hedge Replication ETF 20260526 0 54.425 54.4836 54.34 54.4836 1216 54.1917 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260526 0 17.01 17.05 16.93 16.99 38200 16.99 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260526 0 16.57 16.63 16.57 16.63 500 16.3558 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260526 0 37.7 37.7095 37.7 37.7095 731 37.1402 up up correct
HDV.US iShares Core High Dividend ETF 20260526 0 27.95 27.97 27.61 27.64 2951613 27.3701 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260526 0 56.83 57.0399 56.54 56.71 171995 55.7353 down down correct
HEQT.US Simplify Exchange Traded Funds 20260526 0 33.34 33.414 33.34 33.36 22300 33.2595 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260526 0 62.49 62.61 62.32 62.53 32219 62.1914 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260526 0 48.26 48.29 47.97 48.16 19047 47.3444 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260526 0 37.59 37.74 37.5364 37.74 186154 37.5155 up up correct
HHH.US ETF Managers Trust 20260526 0 63.98 64.32 63.64 63.77 447600 63.77 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260526 0 111 115.44 110.339 114.29 47100 114.2275 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260526 0 23.72 23.81 22.49 22.86 156200 22.662 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260526 0 11.72 11.78 11.68 11.71 40992 11.4932 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260526 0 39.08 39.08 38.9 39.01 56390 38.786 down down correct
HOLD.US AdvisorShares Trust 20260526 0 34.3986 34.3986 34.3986 34.3986 165 34.3986
HOMZ.US ETF Series Solutions 20260526 0 43.85 43.8614 43.77 43.8614 1037 43.6737 up down incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260526 0 43.5 43.54 43.359 43.395 17013 42.8224 down down correct
HTAB.US Hartford Exchange 20260526 0 19.04 19.055 19.03 19.05 24400 18.9325 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260526 0 34.18 34.32 34.145 34.32 13400 34.32 up up correct
HTRB.US Hartford Total Return Bond ETF 20260526 0 33.74 33.74 33.6807 33.73 712266 33.4825 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20260526 0 43.81 44.0099 43.81 43.8996 11529 43.8996 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260526 0 39.92 39.92 39.66 39.6843 4082 39.5718 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260526 0 46.75 46.765 46.71 46.765 12500 46.3166 up up correct
HYDW.US DBX ETF Trust 20260526 0 46.77 46.819 46.69 46.815 4600 46.4 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260526 0 20.03 20.09 20.03 20.09 73231 19.8591 up up correct
HYG.US iShares Trust 20260526 0 80.14 80.19 80.04 80.18 30406119 79.4038 up up correct
HYGH.US iShares U.S. ETF Trust 20260526 0 86.72 86.8 86.55 86.8 48200 85.8996 up up correct
HYGV.US FlexShares Trust 20260526 0 40.31 40.345 40.26 40.34 78300 39.8408 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260526 0 36.59 36.63 36.535 36.61 2513760 36.2193 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260526 0 25.03 25.08 25.025 25.07 810285 24.8807 up up correct
HYS.US PIMCO 0 20260526 0 93.57 93.75 93.32 93.74 53680 92.6032 up up correct
HYTR.US CP High Yield Trend ETF 20260526 0 21.39 21.4 21.37 21.4 57400 21.1888 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260526 0 41.87 41.89 41.8399 41.87 2103 41.3508
IAI.US iShares U.S. Broker 20260526 0 180.47 180.75 178.6425 179.1 397947 178.6393 down down correct
IAK.US iShares U.S. Insurance ETF 20260526 0 133.94 134.3728 133.1799 133.36 40415 132.9724 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260526 0 33.24 33.24 33.04 33.104 12500 33.104 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260526 0 57.46 58.1 57.46 57.79 99773 57.4334 up up correct
IAU.US iShares Gold Trust 20260526 0 85.06 85.24 84.32 84.81 3854900 84.81 down down correct
IAUM.US iShares® Gold Trust Micro 20260526 0 45.05 45.15 44.665 44.92 5764400 44.92 down down correct
IBD.US Northern Lights Fund Trust IV 20260526 0 23.77 23.899 23.73 23.765 58267 23.5933 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260526 0 24.24 24.25 24.23 24.23 480097 24.0701 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260526 0 24.21 24.23 24.21 24.22 667146 24.0497 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260526 0 25.24 25.2618 25.235 25.25 712632 25.0662 up up correct
IBDU.US iShares Trust 20260526 0 23.16 23.18 23.15 23.16 567500 22.9861
IBDV.US iShares Trust 20260526 0 21.8 21.81 21.77 21.8 456529 21.6373
IBDW.US iShares Trust 20260526 0 20.85 20.85 20.81 20.83 373400 20.667 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260526 0 31.57 31.645 31.51 31.59 53299 31.4416 up up correct
IBUY.US Amplify Online Retail ETF 20260526 0 65.95 66.74 65.95 66.22 12500 66.22 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260526 0 90.7 90.91 90.35 90.61 840890 89.2627 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260526 0 41.12 41.415 41.12 41.4 67408 41.1275 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260526 0 35.25 35.25 35.03 35.1071 10396 34.5746 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260526 0 60.85 61.1 60.67 60.97 301252 60.4599 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260526 0 29.6 29.8 29.485 29.75 33722 29.6251 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260526 0 43.98 44.02 43.5819 43.91 23757 42.9603 down down correct
IDRV.US iShares Trust 20260526 0 43.52 43.88 43.52 43.74 8800 43.4209 up up correct
IDU.US iShares U.S. Utilities ETF 20260526 0 114.8 115.05 114.41 114.41 64699 113.7687 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260526 0 10.98 10.98 10.67 10.75 703000 10.75 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260526 0 82.83 83.7 82.79 83.57 8543273 82.904 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260526 0 76.49 76.56 76.01 76.35 662124 74.8092 down down correct
IEV.US iShares Trust 20260526 0 73.67 73.84 73.25 73.51 106806 72.2351 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260526 0 31.81 32.53 31.69 31.92 385305 31.8314 up down incorrect
IFED.US IFED 20260526 0 43.7841 43.7841 43.7841 43.7841 60 43.7841
IG.US Principal Exchange 20260526 0 20.62 20.625 20.58 20.6 17276 20.431 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260526 0 24.77 24.77 24.73 24.735 25115 24.5303 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260526 0 49.87 49.87 49.66 49.74 470971 49.3075 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260526 0 159.42 161.59 159.04 161.06 809227 160.9913 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260526 0 56.54 57.18 55.685 57.03 180317 57.0229 up up correct
IHDG.US WisdomTree Trust 20260526 0 51.2 51.3099 51.047 51.25 136483 50.5748 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260526 0 91.72 92 90.88 91.19 75492 90.9157 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260526 0 50.48 50.49 49.73 49.79 376439 49.7444 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260526 0 50.63 50.63 50.1436 50.37 2201537 50.2939 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260526 0 21.78 21.85 21.78 21.85 2905 21.6372 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260526 0 24.4646 24.4793 24.4553 24.47 6358 24.2989 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260526 0 37.98 37.98 37.79 37.861 2800 37.861 down down correct
IJH.US iShares Trust 20260526 0 74.09 74.66 73.87 74.65 5594200 74.4645 up down incorrect
IJJ.US iShares S&P Mid 20260526 0 141.56 142.5891 141.56 142.42 113771 141.9203 up up correct
IJK.US iShares S&P Mid 20260526 0 113.11 114.1 112.58 114.1 540000 113.967 up up correct
IJR.US iShares Core S&P Small 20260526 0 138.34 139.62 138.265 139.59 5274670 139.1693 up up correct
IJS.US iShares S&P Small 20260526 0 130.23 131.185 130.1534 131.01 506971 130.4877 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260526 0 35.48 35.48 35.32 35.383 2800 35.383 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260526 0 103.78 104.08 103.6472 103.8354 12557 103.5869 up up correct
ILCG.US iShares Morningstar Growth ETF 20260526 0 116.53 117.415 116.51 117.04 36579 116.9437 up up correct
ILCV.US iShares Morningstar Value ETF 20260526 0 101.87 102.0235 101.5 101.68 13550 101.2899 down up incorrect
ILDR.US First Trust Exchange 20260526 0 38.47 38.67 38.265 38.55 42100 38.55 up down incorrect
ILF.US iShares Latin America 40 ETF 20260526 0 35.16 35.4 34.98 35.36 2059710 34.9146 up up correct
ILTB.US iShares Trust 20260526 0 48.87 48.8799 48.7 48.78 27058 48.3787 down down correct
IMCB.US iShares Morningstar Mid 20260526 0 92.79 93.29 92.79 92.9 17821 92.6234 up up correct
IMCG.US iShares Morningstar Mid 20260526 0 92.39 93.08 92.1219 92.72 70835 92.6179 up up correct
IMTB.US iShares Core 5 20260526 0 43.51 43.565 43.4601 43.565 12128 43.2386 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260526 0 53.48 53.6 53.245 53.43 537048 52.8288 down down correct
INCO.US Columbia India Consumer ETF 20260526 0 58.29 58.36 58.05 58.15 14500 58.15 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260526 0 44.28 44.55 44 44.1 17449 43.9859 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260526 0 40.14 40.31 40.14 40.2547 4493 40.2167 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260526 0 53.25 53.48 52.9101 52.97 1059354 52.8296 down down correct
INKM.US SSGA Active Trust 20260526 0 34.7 34.7 34.63 34.655 1414 34.1889 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260526 0 23.98 24.02 23.98 24 211100 23.8682 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260526 0 41.78 41.849 41.5901 41.72 193294 41.0004 down down correct
IOCT.US Innovator ETFs Trust 20260526 0 36.85 36.85 36.71 36.717 2000 36.717 down down correct
IOO.US iShares Global 100 ETF 20260526 0 142.35 142.72 141.64 142.17 189900 141.4287 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260526 0 82.91 83.085 82.69 82.85 33843 81.965 down down correct
IPAY.US ETF Series Solutions 20260526 0 45.4 45.63 45.14 45.32 17700 45.32 down down correct
IPO.US Renaissance IPO ETF 20260526 0 53.93 54.04 53 53.8 35800 53.7697 down down correct
IPOS.US Renaissance International IPO ETF 20260526 0 21.75 22.8 21.75 22.718 12107 22.6653 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260526 0 34.95 35.04 34.86 35.04 35112 34.5273 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260526 0 42.8015 42.8015 42.8015 42.8015 528 42.2173
IQLT.US iShares MSCI Intl Quality Factor ETF 20260526 0 49.76 49.8194 49.445 49.61 882122 48.8685 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260526 0 38.34 38.429 38.3 38.429 6600 37.8565 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260526 0 61.51 61.621 61.44 61.621 700 61.4762 up up correct
ISCB.US iShares Morningstar Small 20260526 0 72.14 72.425 72.09 72.38 4768 72.1587 up up correct
ISCF.US iShares Trust 20260526 0 45.2 45.33 45.09 45.25 59035 44.4162 up up correct
ISCG.US iShares Morningstar Small 20260526 0 62.43 62.78 62.12 62.75 42900 62.6517 up up correct
ISCV.US iShares Morningstar Small 20260526 0 75.28 75.39 74.99 75.35 10959 75.0214 up up correct
ISRA.US VanEck Vectors Israel ETF 20260526 0 70.43 70.54 70.04 70.4 13900 70.4 down up incorrect
ISWN.US Amplify ETF Trust 20260526 0 22.32 22.364 22.32 22.364 2400 22.2018 up up correct
ITAN.US Alpha Architect ETF Trust 20260526 0 41.56 41.6 41.5 41.598 5500 41.4932 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20260526 0 68.09 68.27 67.37 68.27 6800 68.27 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260526 0 163.96 164.44 163.64 164.12 1383027 163.6974 up up correct
IVE.US iShares Trust 20260526 0 228.63 228.95 227.64 227.88 602911 226.9843 down down correct
IVES.US ETF Managers Trust 20260526 0 37.78 38.16 37.63 38.04 530300 38.04 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260526 0 43.26 43.405 43.105 43.21 830538 42.4952 down up incorrect
IVOG.US Vanguard S&P Mid 20260526 0 140.83 141.91 139.98 141.91 33500 141.91 up down incorrect
IVOL.US Krane Shares Trust 20260526 0 17.84 17.885 17.795 17.88 131900 17.7729 up down incorrect
IVOO.US Vanguard Admiral Funds 20260526 0 125.52 126.38 125.145 126.38 60365 126.0388 up down incorrect
IVOV.US Vanguard S&P Mid 20260526 0 109.29 109.68 108.94 109.68 11800 109.68 up down incorrect
IVV.US iShares Core S&P 500 ETF 20260526 0 753.59 755.68 751.88 754.03 3357782 752.0105 up up correct
IVW.US iShares S&P 500 Growth ETF 20260526 0 137.77 138.76 137.62 138.33 1494393 138.2009 up up correct
IWB.US iShares Russell 1000 ETF 20260526 0 409.1 410.31 408.32 409.47 592000 408.619 up up correct
IWC.US iShares Micro 20260526 0 189.71 191.5399 189.2074 190.8 53681 190.2809 up up correct
IWD.US iShares Russell 1000 Value ETF 20260526 0 237.84 238.57 237.47 238.3 1141000 237.551 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260526 0 60.467 60.467 60.467 60.467 100 60.467
IWF.US iShares Russell 1000 Growth ETF 20260526 0 125.655 126.14 125.27 125.66 2987672 125.5497 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260526 0 62.1112 62.1112 62.1112 62.1112 264 62.1112
IWL.US iShares Russell Top 200 ETF 20260526 0 186.38 186.9 185.97 186.51 28416 186.1117 up up correct
IWM.US iShares Trust 20260526 0 288.39 290.55 287.74 290.51 24506449 289.8208 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260526 0 31.38 31.6633 31.38 31.6633 420 31.6633 up up correct
IWN.US iShares Russell 2000 Value ETF 20260526 0 213.2 214.81 213.15 214.69 494600 213.9181 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260526 0 377.76 380.25 375.72 379.69 360640 379.2388 up up correct
IWP.US iShares Russell Mid 20260526 0 140.79 141.565 140.0947 140.79 642860 140.628
IWR.US iShares Russell Mid 20260526 0 106.69 107.26 106.24 106.9 3469041 106.6158 up up correct
IWS.US iShares Russell Mid 20260526 0 159.64 160.51 159.395 160.11 286706 159.6172 up up correct
IWV.US iShares Russell 3000 ETF 20260526 0 425.11 426.44 424.51 425.64 322900 424.6717 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260526 0 103.87 104.06 103.64 103.97 73075 103.5951 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260526 0 294.6 295.815 293.71 294.76 366917 294.4787 up up correct
IXC.US iShares Global Energy ETF 20260526 0 55.67 55.98 54.73 54.73 1700706 53.9984 down down correct
IXG.US iShares Global Financials ETF 20260526 0 123.27 123.43 122.34 122.7747 13471 121.0479 down down correct
IXJ.US iShares Global Healthcare ETF 20260526 0 94.81 94.91 93.945 94.02 84446 93.1936 down down correct
IXN.US iShares Global Tech ETF 20260526 0 138.1 140.16 137.83 139.7 333676 139.533 up up correct
IXP.US iShares Global Comm Services ETF 20260526 0 123.99 124.44 123.68 124.44 26950 123.5923 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260526 0 102.48 102.55 101.7 102.15 70736 102.0086 down down correct
IYE.US iShares U.S. Energy ETF 20260526 0 62.4 63.105 61.365 61.39 1270958 61.079 down down correct
IYF.US iShares U.S. Financials ETF 20260526 0 124.07 124.64 123.52 123.81 87952 123.4426 down down correct
IYG.US iShares U.S. Financial Services ETF 20260526 0 87.71 88.12 87.3151 87.53 94489 87.308 down down correct
IYH.US iShares U.S. Healthcare ETF 20260526 0 63.13 63.13 62.43 62.5 1579100 62.342 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260526 0 72.7 72.83 71.72 71.72 116151 71.3152 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260526 0 183.27 185.4 183.27 185.31 309921 184.8298 up up correct
IYR.US iShares U.S. Real Estate ETF 20260526 0 103.23 103.46 102.715 103.12 5586687 102.6161 down down correct
IYW.US iShares U.S. Technology ETF 20260526 0 245.19 248.2161 244.61 247.42 407427 247.3474 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260526 0 182.23 182.58 182.02 182.4 15881 182.0466 up up correct
JAAA.US Janus Detroit Street Trust 20260526 0 50.69 50.71 50.69 50.7 4680700 50.3027 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260526 0 45.78 45.84 45.77 45.81 36082 45.6393 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260526 0 56.64 56.64 56.45 56.45 1200 56.0745 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260526 0 34.58 34.73 33.22 33.31 390733 33.0803 down up incorrect
JEPI.US J.P. Morgan Exchange 20260526 0 56.4 56.459 56.21 56.22 5998700 55.4468 down up incorrect
JETS.US U.S. Global Jets ETF 20260526 0 27.715 28.33 27.715 28.26 3271900 28.26 up up correct
JHCB.US John Hancock Exchange 20260526 0 21.26 21.28 21.21 21.24 15600 21.0674 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260526 0 40.21 40.6963 40.21 40.6963 11818 40.4909 up up correct
JHMB.US John Hancock Exchange 20260526 0 21.93 21.94 21.91 21.925 25800 21.7489 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260526 0 45.51 45.54 45.1601 45.3492 46315 44.5724 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260526 0 88.37 88.56 88.25 88.42 17674 88.031 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260526 0 73.06 73.41 72.79 73.275 202125 72.9932 up up correct
JHMU.US John Hancock Exchange 20260526 0 26.17 26.2 26.14 26.155 8300 25.9975 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260526 0 46.84 47.18 46.84 47.18 25321 46.9956 up up correct
JIG.US J.P. Morgan Exchange 20260526 0 84.07 84.11 83.57 84.11 28200 84.11 up up correct
JIGB.US J.P. Morgan Exchange 20260526 0 45.3 45.3 45.215 45.26 3864 45.0741 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260526 0 103.78 104.08 103.6472 103.8354 12557 103.8354 up up correct
JKE.US iShares Morningstar Growth ETF 20260526 0 116.53 117.415 116.51 117.04 36579 117.04 up down incorrect
JKF.US iShares Morningstar Value ETF 20260526 0 101.87 102.0235 101.5 101.68 13551 101.68 down down correct
JKG.US iShares Morningstar Mid 20260526 0 92.79 93.29 92.79 92.9 17821 92.9 up up correct
JKJ.US iShares Morningstar Small 20260526 0 72.14 72.425 72.09 72.38 4768 72.38 up up correct
JKK.US iShares Morningstar Small 20260526 0 62.43 62.78 62.12 62.75 42897 62.75 up up correct
JMBS.US Janus Henderson Mortgage 20260526 0 45.14 45.1686 45.075 45.15 491594 44.7647 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260526 0 81.41 81.984 81.18 81.88 87491 81.7325 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260526 0 96.54 96.6 96.37 96.56 3257256 95.5091 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260526 0 173.02 179.92 173.02 179.92 217400 179.2118 up up correct
JOJO.US Tidal ETF Trust 20260526 0 15.64 15.65 15.61 15.65 700 15.5125 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260526 0 60.87 65.8 60.6 64.09 787300 62.6478 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260526 0 64.77 64.888 64.659 64.8699 11446 64.0856 up up correct
JPIE.US J.P. Morgan Exchange 20260526 0 45.98 46.005 45.96 46 1180900 45.5761 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260526 0 75.11 75.23 74.83 75.073 12372 74.1448 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260526 0 39.89 39.91 39.825 39.885 1799 39.4999 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260526 0 122.44 122.58 122.1979 122.52 6816 122.0053 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260526 0 58.12 58.565 58.12 58.52 28902 58.3555 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260526 0 137.83 137.89 137.46 137.7 7761 137.0305 down down correct
JPXN.US iShares JPX 20260526 0 100.01 100.2089 99.66 99.8 11755 99.1494 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260526 0 70.26 70.67 70.11 70.57 591800 70.3846 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260526 0 47.07 47.09 47.05 47.08 84900 46.7367 up up correct
JSTC.US Tidal ETF Trust 20260526 0 22.34 22.34 22.225 22.295 12800 22.1961 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260526 0 67.51 67.55 67.265 67.4119 7118 67.3487 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260526 0 107.4099 107.4099 106.73 107.071 137964 106.7999 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260526 0 56.58 56.88 56.47 56.8655 22248 56.6452 up up correct
JXI.US iShares Global Utilities ETF 20260526 0 86.29 86.56 86.015 86.12 29164 84.9726 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260526 0 35.95 36.38 35.77 36.061 8100 36.061 up up correct
KBA.US KraneShares Trust 20260526 0 34.23 34.32 34.2 34.25 38400 34.25 up up correct
KBE.US SPDR S&P Bank ETF 20260526 0 63.7 64.46 63.7 64.24 1350216 63.8982 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260526 0 15.7 15.816 15.7 15.77 35800 15.77 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260526 0 152.75 153.28 152.2 152.47 12700 151.7801 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260526 0 25.343 25.572 25.343 25.572 6200 25.572 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260526 0 50.42 50.95 50.42 50.84 13800 50.84 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260526 0 27.08 27.62 27.07 27.12 59600 27.12 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260526 0 24.25 24.39 24.25 24.27 25000 23.8836 up up correct
KIE.US SPDR S&P Insurance ETF 20260526 0 57.62 57.825 57.18 57.24 1275047 57.0287 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260526 0 59.467 59.467 59.467 59.467 0 59.467
KMLM.US KFA Mount Lucas Index Strategy ETF 20260526 0 28.97 29 28.855 28.89 203700 28.89 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260526 0 12.74 12.7699 12.74 12.7699 2560 12.7128 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260526 0 131.053 131.053 131.053 131.053 100 130.3656
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260526 0 24.93 26.2 24.6 26 2018900 26 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260526 0 71.98 72.8225 71.64 72.51 96425 72.4045 up up correct
KONG.US ETF Opportunities Trust 20260526 0 31.16 31.16 31.03 31.099 2100 31.099 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260526 0 46.72 46.72 46.6393 46.67 51762 46.2889 down down correct
KORU.US Direxion Shares ETF Trust 20260526 0 935 1027.67 934.25 1014.98 17812860 50.749 up up correct
KRBN.US KraneShares Global Carbon ETF 20260526 0 32.6 33.14 32.54 32.99 37900 32.99 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260526 0 69.7 70.55 69.57 70.3 15023200 69.8928 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260526 0 38.77 38.83 38.55 38.68 369562 38.0975 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260526 0 26.77 26.789 26.485 26.72 629800 26.72 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260526 0 16 16.17 16 16.01 72200 16.01 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260526 0 27.83 27.83 27.72 27.76 3400 27.5959 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260526 0 27.1 27.357 27.07 27.26 20242500 27.26 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20260526 0 69.12 69.12 68.15 68.21 58746 67.4056 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260526 0 14 14.39 13.65 13.75 4545942 13.6469 down down correct
LABU.US Direxion Shares ETF Trust 20260526 0 178.32 182.67 173.755 181.48 359200 181.48 up up correct
LCR.US Leuthold Core ETF 20260526 0 39.46 39.595 39.415 39.4431 873 39.4431 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260526 0 58.79 58.909 58.54 58.757 10800 57.7967 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260526 0 79.97 80.254 79.86 80.09 23800 79.9074 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260526 0 95.42 95.5599 95.42 95.53 45011 94.8816 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260526 0 41.93 41.97 41.9 41.95 56600 41.95 up up correct
LGH.US HCM Defender 500 Index ETF 20260526 0 64.435 64.59 64.26 64.4 29800 64.4 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260526 0 179.89 180.16 179.5701 179.8 35750 178.8186 down down correct
LGOV.US First Trust Exchange 20260526 0 21.29 21.37 21.24 21.33 320900 21.1757 up up correct
LIT.US Global X Funds 20260526 0 85.8 86.56 85.67 86.35 363765 85.9804 up up correct
LOPP.US Gabelli ETFs Trust 20260526 0 37.7732 37.7732 37.7732 37.7732 4 37.7732
LOUP.US Innovator ETFs Trust 20260526 0 91.11 91.43 89.98 91.02 25600 91.02 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260526 0 108.97 109 108.675 108.78 23730510 107.9899 down up incorrect
LQDB.US iShares Trust 20260526 0 86.36 86.38 86.264 86.264 2300 85.5922 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260526 0 93.56 93.63 93.49 93.53 89100 92.6803 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260526 0 75.42 75.71 75.38 75.55 95675 75.3566 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260526 0 54.96 56 54.96 55.9193 8281 55.9193 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260526 0 49.68 49.86 49.68 49.74 9800 49.74 up up correct
LSAT.US Two Roads Shared Trust 20260526 0 43.26 43.26 42.89 42.89 6900 42.89 down down correct
LTL.US ProShares Ultra Telecommunications 20260526 0 26.64 26.64 26.42 26.5328 650 26.4854 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260526 0 51.14 51.19 51.015 51.16 234987 49.8367 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260526 0 71.53 72.343 71.482 72.343 700 72.3264 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260526 0 20.895 20.92 20.87 20.8912 3026 20.8912 down down correct
MBOX.US Freedom Day Dividend ETF 20260526 0 39.73 39.73 39.65 39.65 900 39.4861 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260526 0 20.61 20.61 20.6078 20.6078 1521 20.4908 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260526 0 676.1 681.24 674.31 681.07 766648 679.3799 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260526 0 107.92 108.86 107.465 108.86 182335 108.7129 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260526 0 90.92 91.59 90.92 91.57 127184 91.1563 up up correct
META.US Roundhill Ball Metaverse ETF 20260526 0 608.89 614.47 605.3 612.34 12234200 611.773 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260526 0 31.11 32.535 31.08 32.32 30972 32.0713 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260526 0 42.5001 42.5001 42.335 42.4 20116 41.9723 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260526 0 29.31 29.68 29.31 29.68 4200 29.4803 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260526 0 64.93 64.97 64.81 64.89 4990 64.6775 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260526 0 275.81 276.58 275.1699 275.93 51728 275.26 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260526 0 89.55 89.99 89.315 89.69 1569149 89.6007 up down incorrect
MGV.US Vanguard World Fund 20260526 0 157.91 158.27 157.55 157.88 165117 157.1797 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260526 0 66.505 66.505 66.19 66.1928 1033 66.1768 down up incorrect
MIDE.US DBX ETF Trust 20260526 0 37.26 37.328 37.26 37.328 700 37.2075 up up correct
MIDU.US Direxion Shares ETF Trust 20260526 0 67.01 68.5299 67.01 68.46 44791 68.3517 up up correct
MINO.US PIMCO ETF Trust 20260526 0 45.19 45.28 45.19 45.25 87900 44.9531 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260526 0 100.69 100.69 100.66 100.66 1994438 100.0127 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260526 0 25.19 25.77 24.98 25.64 22100 25.64 up up correct
MLPA.US Global X MLP ETF 20260526 0 55.52 55.73 54.71 54.81 242300 54.81 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260526 0 30.12 30.12 29.8822 29.8822 2480 29.4405 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260526 0 74.41 74.41 74.41 74.41 100 72.6253
MLPX.US Global X MLP & Energy Infrastructure ETF 20260526 0 76.93 77.1 75.55 75.6 347900 75.6 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260526 0 23.9 23.94 23.85 23.94 89078 23.781 up up correct
MMIT.US IndexIQ Active ETF Trust 20260526 0 24.2 24.25 24.2 24.25 7285700 24.0976 up up correct
MMLG.US First Trust Exchange 20260526 0 36.67 36.67 36.51 36.555 1400 36.555 down down correct
MMSC.US MMSC 20260526 0 28.15 28.41 28.15 28.395 11100 28.395 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260526 0 318.69 319.06 318.47 318.6142 522 317.7271 down down correct
MNA.US IQ Merger Arbitrage ETF 20260526 0 36.39 36.6099 36.39 36.5 28816 36.5 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260526 0 80.22 80.46 79.98 80.17 110100 80.17 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260526 0 10.03 10.105 10.01 10.09 581860 9.6761 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260526 0 67.88 68.6344 67.88 68.6344 295 68.6344 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260526 0 4.48 4.71 4.39 4.68 6623500 4.68 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260526 0 43.89 43.9021 43.65 43.9 3272 43.7564 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260526 0 57.36 57.574 57.33 57.574 1300 57.574 up up correct
MUB.US iShares Trust 20260526 0 106.53 106.7 106.51 106.65 4566327 106.0863 up up correct
MUNI.US PIMCO ETF Trust 20260526 0 52.29 52.29 52.2 52.25 391869 51.9521 down down correct
MUSI.US American Century Multisector Income ETF 20260526 0 43.64 43.64 43.575 43.615 9800 43.2731 down down correct
MUST.US Columbia Multi 20260526 0 20.36 20.54 20.36 20.52 113093 20.4046 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260526 0 13.3401 13.4566 13.3401 13.4566 4142 12.9715 up up correct
MVV.US ProShares Ultra MidCap400 20260526 0 85.05 86.55 85.05 86.55 16074 86.446 up up correct
MXI.US iShares Global Materials ETF 20260526 0 112.05 112.54 111.61 112.54 38081 111.4105 up down incorrect
MYY.US ProShares Short MidCap400 20260526 0 15.65 15.65 15.5664 15.5664 1791 15.426 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20260526 0 6.24 6.24 6.16 6.17 4703 6.1476 down up incorrect
NACP.US Impact Shares Trust I 20260526 0 58.61 59.09 58.61 59.09 600 58.9843 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260526 0 37.04 37.84 36.5 37.42 1703947 37.3327 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260526 0 82.67 83.385 82.67 82.77 32403 82.0571 up down incorrect
NERD.US Listed Funds Trust 20260526 0 20.23 20.305 20.23 20.258 1549 20.258 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260526 0 26.62 26.68 26.52 26.663 36500 26.4534 up up correct
NFLT.US Virtus Newfleet Multi 20260526 0 22.89 22.9296 22.86 22.87 45419 22.6726 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260526 0 67.11 67.11 66.75 66.86 58205 66.2445 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260526 0 133.39 135.66 133.15 134.61 539300 134.61 up up correct
NORW.US Global X MSCI Norway ETF 20260526 0 38.95 39.0951 38.7 38.95 52507 36.5127
NRGD.US MicroSectors U.S. Big Oil Index 20260526 0 26.37 27.5215 25.2186 27.5215 24480 27.5215 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260526 0 37.61 39.22 35.41 35.41 87003 35.41 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260526 0 47.66 48.039 47.65 48.039 3500 47.8286 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260526 0 47.21 47.29 46.9435 47.107 13792 46.5635 down down correct
NTSX.US WisdomTree Trust 20260526 0 59.08 59.26 58.88 58.99 32200 58.8282 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260526 0 20.95 20.96 20.942 20.96 8612 20.7997 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260526 0 22.1 22.1 22.06 22.0894 33594 21.94 down down correct
NUGO.US Nushares ETF Trust 20260526 0 43.1 43.585 43.1 43.34 1400 43.34 up up correct
NUGT.US Direxion Shares ETF Trust 20260526 0 161.68 168 161.68 167.52 423900 167.2768 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260526 0 21.38 21.42 21.375 21.42 9300 21.1763 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260526 0 23.16 23.18 23.155 23.165 5328 23.013 up up correct
NYF.US iShares New York Muni Bond ETF 20260526 0 53.28 53.56 53.28 53.37 215230 53.0931 up up correct
OALC.US Unified Series Trust 20260526 0 40.32 40.5 40.29 40.39 16300 40.39 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260526 0 27.8 27.8 27.773 27.773 470 27.773 down down correct
OCIO.US ClearShares OCIO ETF 20260526 0 37.54 37.5521 37.525 37.5521 443 37.387 up up correct
OEF.US iShares S&P 100 ETF 20260526 0 372.99 374.09 371.92 373.14 228151 372.3912 up up correct
OIH.US VanEck Vectors ETF Trust 20260526 0 441.99 452.46 440.6 443.19 228300 443.19 up up correct
OILU.US Bank of Montreal 20260526 0 45.95 47.49 43.44 43.56 152100 43.56 down down correct
OND.US ProShares Trust 20260526 0 35.515 35.62 35.515 35.597 1000 35.597 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260526 0 149.085 149.085 149.085 149.085 164 148.634
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260526 0 140.31 140.97 140.31 140.8278 5878 140.0655 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260526 0 127.75 128.22 127.63 127.7566 5450 126.7812 up up correct
ONLN.US ProShares Online Retail ETF 20260526 0 57.87 58.07 57.605 57.69 7346 57.6399 down down correct
ONOF.US Global X Funds 20260526 0 40.17 40.215 40.041 40.134 25500 39.966 down down correct
OPER.US ETF Series Solutions 20260526 0 100.28 100.28 100.27 100.275 3200 99.7059 down down correct
OUNZ.US VanEck Merk Gold Trust 20260526 0 43.47 43.555 43.095 43.35 410900 43.35 down down correct
OVB.US Overlay Shares Core Bond ETF 20260526 0 21.11 21.11 20.58 20.618 14800 20.4123 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260526 0 32.3 32.48 32.3 32.436 14500 31.887 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260526 0 58.08 58.08 57.69 57.94 97200 56.9435 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260526 0 42.085 42.155 42.02 42.086 4000 42.086 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260526 0 21.93 21.93 21.72 21.765 10500 21.5785 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260526 0 40.2 40.8 40.2 40.783 1200 40.0994 up up correct
OVT.US Listed Funds Trust 20260526 0 22.1 22.1 22.01 22.055 11000 21.8176 down down correct
OWNS.US Impact Shares Trust I 20260526 0 17.31 17.31 17.28 17.291 5400 17.128 down up incorrect
PAB.US PGIM ETF Trust 20260526 0 42.22 42.22 42.145 42.175 2900 41.8148 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260526 0 56.59 56.843 56.59 56.656 10300 56.575 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260526 0 25.21 25.38 24.94 25.14 670200 25.14 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260526 0 53.88 54.12 53.86 54.12 6200 54.0658 up up correct
PBD.US Invesco Global Clean Energy ETF 20260526 0 22.17 22.4499 22.11 22.41 24959 22.3245 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260526 0 82.23 82.45 82.2 82.3174 1334 81.5296 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260526 0 48.69 48.69 47.98 47.98 1533 47.8366 down down correct
PBP.US Invesco Exchange 20260526 0 22.78 22.79 22.7177 22.77 39375 22.3582 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260526 0 44 45.31 43.78 44.66 1086541 44.4011 up up correct
PCEF.US Invesco Exchange 20260526 0 19.98 20.11 19.98 20.043 85380 19.8055 up up correct
PCY.US Invesco Exchange 20260526 0 21.32 21.48 21.31 21.35 485900 21.1433 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260526 0 47.05 47.28 47.05 47.17 19251 46.7386 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260526 0 61.02 61.65 61.02 61.65 22060 61.5654 up up correct
PEXL.US Pacer Funds Trust 20260526 0 72.07 72.8258 72 72.8258 1793 72.8064 up up correct
PFFA.US ETFis Series Trust I 20260526 0 21.31 21.36 21.25 21.33 869725 20.9805 up up correct
PFFD.US Global X U.S. Preferred ETF 20260526 0 18.91 18.95 18.88 18.9 565903 18.7 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260526 0 7.9543 7.9543 7.9543 7.9543 36 7.8085
PFFR.US ETFis Series Trust I 20260526 0 17.52 17.76 17.46 17.76 40360 17.5151 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260526 0 22.35 22.35 22.308 22.34 34700 22.0765 down down correct
PFIG.US Invesco Exchange 20260526 0 23.93 23.93 23.8801 23.8901 21549 23.7124 down down correct
PFIX.US Simplify Exchange Traded Funds 20260526 0 49.09 50.16 48.48 49.32 1634500 49.2033 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260526 0 19.67 19.7 19.64 19.66 103500 19.4855 down down correct
PFUT.US Putnam Sustainable Future ETF 20260526 0 26.142 26.142 26.142 26.142 51 26.142
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260526 0 18.54 18.63 18.535 18.57 420706 18.4013 up up correct
PGF.US Invesco Financial Preferred ETF 20260526 0 13.78 13.835 13.78 13.835 82510 13.6772 up up correct
PGHY.US Invesco Exchange 20260526 0 19.73 19.845 19.7 19.75 57395 19.5226 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260526 0 48.12 48.28 48 48.15 10800 48.15 up up correct
PGX.US Invesco Preferred ETF 20260526 0 10.97 11 10.97 11 2559479 10.8875 up up correct
PHB.US Invesco Exchange 20260526 0 18.2 18.2199 18.18 18.21 52417 18.21 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260526 0 42.17 42.48 42.05 42.2415 2983 42.0893 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260526 0 35.14 35.185 35.12 35.18 123986 34.7642 up up correct
PHYS.US Sprott Physical Gold Trust 20260526 0 34.2 34.28 33.93 34.12 1303500 34.12 down down correct
PICB.US Invesco Exchange 20260526 0 23.51 23.53 23.45 23.5 55128 23.3631 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260526 0 93.94 93.98 93.94 93.98 900 93.1303 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260526 0 12.21 12.36 12.07 12.3 35045 12.2875 up up correct
PIN.US Invesco India ETF 20260526 0 21.09 21.18 20.93 20.94 563937 20.94 down down correct
PINK.US Simplify Exchange Traded Funds 20260526 0 37.04 37.45 36.97 37.3 157200 37.251 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260526 0 109.35 109.35 108.4357 108.4357 10707 108.1717 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260526 0 102.26 103.596 102.26 103.53 25149 103.4277 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260526 0 39.032 39.032 39.032 39.032 76 39.032
PLTM.US GraniteShares Platinum Trust 20260526 0 18.69 18.8 18.575 18.79 204700 18.79 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260526 0 173.18 174.31 172.745 174.04 236555 173.9029 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260526 0 17.65 17.74 17.54 17.74 1165900 17.74 up up correct
PQDI.US Principal Exchange 20260526 0 19.441 19.46 19.43 19.445 1300 19.244 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260526 0 19.02 19.02 18.9934 19.01 163169 18.8422 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260526 0 53.44 53.58 53.365 53.51 678929 53.3359 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260526 0 159.49 162.28 157.18 161.63 588597 161.616 up up correct
PSIL.US PSIL 20260526 0 21.17 21.17 20.67 21.11 43500 21.11 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260526 0 30.97 31.07 30.97 31.07 56879 30.7079 up up correct
PSLV.US Sprott Physical Silver Trust 20260526 0 24.5 24.78 24.36 24.74 5478300 24.74 up up correct
PSP.US Invesco Exchange 20260526 0 61.08 61.63 60.87 61.2 25947 59.994 up up correct
PSQ.US ProShares Trust 20260526 0 25.72 25.78 25.52 25.56 5204373 25.3353 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260526 0 103.445 103.445 103.07 103.34 942 102.5507 down down correct
PST.US ProShares UltraShort 7 20260526 0 22.98 23.095 22.96 23.04 12208 22.9032 up up correct
PTBD.US Pacer Funds Trust 20260526 0 19.24 19.24 19.13 19.175 8000 18.9589 down down correct
PTEST.US X 20260526 0 24.97 24.97 24.97 24.97 25660 24.97
PTIN.US Pacer Trendpilot International ETF 20260526 0 36.655 36.655 36.46 36.639 5900 36.639 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260526 0 49.7 49.71 49.7 49.7 1950718 49.3575
PUTW.US WisdomTree Trust 20260526 0 33.16 33.28 33.04 33.12 67748 33.12 down down correct
PVI.US Invesco Exchange 20260526 0 24.855 24.855 24.81 24.8505 34696 24.7635 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260526 0 156.99 159.2 156.99 158.87 103500 158.87 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260526 0 74.64 74.77 74.0706 74.15 42914 73.7437 down down correct
PWZ.US Invesco Exchange 20260526 0 24.04 24.0942 24.0057 24.08 250150 23.9298 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260526 0 36.87 37.45 36.18 36.2 15510 36.019 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260526 0 77.67 77.92 77.5448 77.77 85194 77.0819 up up correct
PXH.US Invesco Exchange 20260526 0 29.07 29.26 29.0297 29.19 133896 28.8203 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260526 0 45.11 46 44.985 45.1111 30264 44.749 up up correct
PZA.US Invesco Exchange 20260526 0 23.05 23.12 23.05 23.12 1152699 22.9734 up up correct
PZT.US Invesco Exchange 20260526 0 22.37 22.37 22.19 22.31 40356 22.1696 down down correct
QAI.US IQ Hedge Multi 20260526 0 36.16 36.4 36.12 36.4 33500 36.4 up up correct
QARP.US DBX ETF Trust 20260526 0 65.36 65.44 65.33 65.4195 5682 65.2425 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260526 0 87.96 88.0468 87.68 87.7701 4487 87.4231 down down correct
QDF.US FlexShares Trust 20260526 0 89.2 89.35 88.95 89.11 15773 88.7533 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260526 0 37.57 37.57 37.3229 37.3229 1599 37.141 down down correct
QDPL.US Pacer Funds Trust 20260526 0 45.83 46.0516 45.7738 45.95 105707 45.5536 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260526 0 98.37 98.42 97.7601 98.38 20879 96.8733 up up correct
QEMM.US SPDR Index Shares Funds 20260526 0 81.54 81.95 81.54 81.9299 1190 80.8839 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260526 0 115.65 116.525 115.52 116.05 200567 115.9862 up up correct
QID.US ProShares UltraShort QQQ 20260526 0 14.33 14.4 14.11 14.16 15700190 14.0181 down down correct
QINT.US American Century Quality Diversified International ETF 20260526 0 70.8985 70.8985 70.6 70.753 17409 69.8746 down down correct
QLD.US ProShares Ultra QQQ 20260526 0 95.3 96.65 94.84 96.4 4142400 96.3355 up up correct
QLTA.US iShares Aaa 20260526 0 47.5 47.51 47.3939 47.44 145920 47.079 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260526 0 76.41 76.41 76.06 76.06 3000 75.7395 down down correct
QLVD.US FlexShares Developed Markets ex 20260526 0 33.19 33.22 33.19 33.217 1000 32.7023 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260526 0 33.67 33.815 33.64 33.815 1800 33.5772 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260526 0 48.68 48.713 48.58 48.713 4300 48.713 up up correct
QQH.US HCM Defender 100 Index ETF 20260526 0 86.46 86.91 85.69 86.69 89900 86.69 up up correct
QQQE.US Direxion NASDAQ 20260526 0 117.75 118.6 117.43 118.37 130070 118.1859 up down incorrect
QRFT.US QRAFT AI 20260526 0 69.75 69.8282 69.705 69.8282 1137 69.7537 up down incorrect
QTUM.US Defiance Quantum ETF 20260526 0 157.5 158.86 156.01 158.62 1467800 158.3578 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260526 0 65.2553 65.2553 65.2553 65.2553 0 65.2553
QUS.US SPDR MSCI USA StrategicFactors ETF 20260526 0 186.71 186.78 186.4 186.56 18469 185.5488 down down correct
QVML.US Invesco Exchange 20260526 0 44.34 44.34 44.245 44.333 4100 44.2213 down down correct
QVMM.US Invesco Exchange 20260526 0 34.912 34.912 34.912 34.912 400 34.8139
QVMS.US Invesco Exchange 20260526 0 32.845 32.845 32.845 32.845 100 32.7539
QWLD.US SPDR MSCI World StrategicFactors ETF 20260526 0 153.17 153.1921 152.94 153.1921 2112 151.848 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260526 0 41.64 41.78 41.55 41.65 194300 41.65 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260526 0 46.55 46.57 46.53 46.5545 5070 46.3697 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260526 0 75.365 75.39 75.3501 75.3768 30303 74.865 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260526 0 22.85 22.85 22.75 22.76 6400 22.1972 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260526 0 58.55 58.6301 58.16 58.217 46660 57.6845 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260526 0 40.67 40.73 40.67 40.73 500 40.0958 up up correct
RECS.US Columbia ETF Trust I 20260526 0 43.4 43.46 43.27 43.35 349300 43.35 down down correct
REET.US iShares Global REIT ETF 20260526 0 27.53 27.6451 27.47 27.61 1409418 27.4161 up up correct
REK.US ProShares Short Real Estate 20260526 0 15.55 15.6516 15.55 15.616 10861 15.4924 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260526 0 7.81 8.03 7.67 7.81 823068 7.786
REVS.US Columbia Research Enhanced Value ETF 20260526 0 31.49 31.565 31.46 31.553 21000 31.553 up up correct
REW.US ProShares UltraShort Technology 20260526 0 6.47 6.51 6.29 6.35 71050 12.4936 down down correct
REZ.US iShares Trust 20260526 0 92.1 92.6004 91.83 92.19 17441 91.6863 up up correct
RFCI.US ALPS ETF Trust 20260526 0 22.28 22.29 22.28 22.285 774 22.1163 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260526 0 69.62 69.7152 69.62 69.7152 283 69.5339 up up correct
RFFC.US RiverFront Dynamic US Flex 20260526 0 73.63 73.6462 73.54 73.6462 456 73.5186 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260526 0 62.32 63.11 62.225 63.1 4612 63.0922 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260526 0 139.44 140.1196 139.44 139.97 4482 139.4441 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260526 0 60.54 60.94 60.44 60.85 26305 60.7092 up up correct
RHRX.US Starboard Investment Trust 20260526 0 21.92 21.98 21.86 21.936 16200 21.936 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260526 0 30.05 30.05 29.65 29.67 110335 29.4287 down down correct
RHTX.US Starboard Investment Trust 20260526 0 20.3849 20.3849 20.3849 20.3849 12 20.3849
RIET.US Hoya Capital High Dividend Yield ETF 20260526 0 9.52 9.6 9.502 9.6 81200 9.4323 up up correct
RIGS.US RiverFront Strategic Income Fund 20260526 0 22.71 22.84 22.7 22.84 3408 22.659 up up correct
RINF.US ProShares Inflation Expectations ETF 20260526 0 32.76 32.83 32.76 32.83 344 32.5724 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260526 0 29.985 30.276 29.985 30.276 600 30.1804 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260526 0 36.35 36.5 36.19 36.22 90200 35.8618 down down correct
RLY.US SSGA Active Trust 20260526 0 36.76 36.95 36.734 36.75 109186 36.4323 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260526 0 36.26 36.37 36.17 36.31 42500 35.9758 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260526 0 89.14 90.1 89.14 89.99 447500 89.99 up up correct
RODM.US Lattice Strategies Trust 20260526 0 41.49 41.74 41.4 41.63 128926 40.9706 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260526 0 131.01 133.7 128.46 130.22 96400 130.1658 down down correct
ROM.US ProShares Trust 20260526 0 146.52 150.51 145.74 149.73 90800 149.73 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260526 0 53.02 53.252 52.96 53.252 500 53.0299 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260526 0 66.22 66.33 65.98 66.24 33393 66.0495 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260526 0 22.901 22.94 22.85 22.86 18487 22.5634 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260526 0 58.69 59.55 58.6 59.21 339041 59.1896 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260526 0 112.78 113.11 112.35 112.37 73969 111.6927 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260526 0 207.83 208.18 206.93 207.64 10318470 206.8376 down up incorrect
RSPE.US Invesco Exchange 20260526 0 32.79 32.83 32.74 32.811 9200 32.6818 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260526 0 38.66 38.985 38.66 38.9 7673 38.6296 up up correct
RVNU.US DBX ETF Trust 20260526 0 24.88 24.92 24.7801 24.89 7337 24.7404 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260526 0 55.55 56.05 55.55 55.91 73169 55.7628 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260526 0 139.93 140.91 139.93 140.7853 14200 140.4484 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260526 0 126.54 126.57 125.96 126.1 154548 125.7106 down down correct
RWM.US ProShares Short Russell2000 20260526 0 14 14.035 13.9 13.91 12988920 13.7673 down down correct
RWO.US SPDR Index Shares Funds 20260526 0 49.72 49.9 49.6701 49.87 51008 49.4248 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260526 0 111.53 112.16 111.45 111.9 178613 110.9287 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260526 0 27.68 27.73 27.54 27.6 16609 27.2572 down down correct
RXD.US ProShares UltraShort Health Care 20260526 0 9.66 9.92 9.66 9.88 5500 19.6068 up up correct
RXI.US iShares Trust 20260526 0 199.66 199.66 198.76 199.55 21724 198.4307 down down correct
RXL.US ProShares Ultra Health Care 20260526 0 47.24 47.24 46.45 46.55 5300 46.3814 down down correct
RYJ.US Invesco Raymond James SB 20260526 0 79.59 79.81 79.48 79.7426 4558 79.7426 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260526 0 64.57 65.0778 64.46 65.0778 645 64.997 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260526 0 137.78 137.78 136.98 137.4935 3350 136.9363 down down correct
SAA.US ProShares Trust 20260526 0 33.4 33.5825 33.2506 33.5825 3066 33.5501 up up correct
SAEF.US Schwab Strategic Trust 20260526 0 28.82 29.8733 28.82 29.8733 1392 23.1794 up up correct
SBB.US ProShares Short SmallCap600 20260526 0 11.87 11.87 11.8075 11.8075 3963 23.4028 down down correct
SBIO.US ALPS ETF Trust 20260526 0 53.54 53.688 52.98 53.55 16100 53.55 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260526 0 14.06 14.35 13.954 14.1651 6167 14.0791 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260526 0 55.3269 55.3269 55.3269 55.3269 108 55.3269
SCHA.US Schwab U.S. Small 20260526 0 33.69 34 33.6 33.97 1850793 33.8725 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260526 0 28.9 29 28.85 28.93 9845800 28.8535 up down incorrect
SCHC.US Schwab Strategic Trust 20260526 0 51.03 51.329 50.97 51.11 467870 50.9951 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260526 0 32.86 32.91 32.63 32.67 28043650 32.4124 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260526 0 36.35 36.53 36.35 36.45 3494800 36.4056 up up correct
SCHF.US Schwab Strategic Trust 20260526 0 27.71 27.81 27.6501 27.78 7335654 27.6127 up up correct
SCHG.US Schwab Strategic Trust 20260526 0 34.53 34.65 34.4398 34.57 8868998 34.5344 up up correct
SCHH.US Schwab U.S. REIT ETF 20260526 0 23.78 23.88 23.71 23.84 2885487 23.673 up down incorrect
SCHI.US Schwab 5 20260526 0 22.63 22.64 22.5801 22.61 2021595 22.424 down down correct
SCHJ.US Schwab 1 20260526 0 24.65 24.68 24.64 24.66 187200 24.4815 up up correct
SCHK.US Schwab 1000 ETF 20260526 0 36.07 36.18 36.01 36.1 567676 36.0054 up up correct
SCHM.US Schwab U.S. Mid 20260526 0 35.07 35.28 34.93 35.2 755413 35.0946 up up correct
SCHO.US Schwab Short 20260526 0 24.16 24.17 24.15 24.17 2937342 24.0179 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260526 0 26.7 26.73 26.68 26.72 3494175 26.2962 up up correct
SCHQ.US Schwab Long 20260526 0 30.98 30.99 30.84 30.9 450060 30.6449 down up incorrect
SCHR.US Schwab Strategic Trust 20260526 0 24.66 24.66 24.6102 24.65 3438110 24.4895 down down correct
SCHV.US Schwab Strategic Trust 20260526 0 33.55 33.66 33.5 33.6 2444595 33.4469 up up correct
SCHX.US Schwab U.S. Large 20260526 0 29.5 29.59 29.44 29.53 11951800 29.4526 up up correct
SCHY.US Schwab Strategic Trust 20260526 0 32.6 32.676 32.42 32.47 634300 32.1056 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260526 0 23.09 23.2 23.06 23.09 2182002 22.9298
SCJ.US iShares MSCI Japan Small 20260526 0 106.47 106.58 105.93 106.19 19613 105.254 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260526 0 6.59 6.658 6.445 6.65 28491877 26.6 up up correct
SCRD.US SCRD 20260526 0 41.26 41.26 41.245 41.245 220 40.8329 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260526 0 28.21 28.335 28.105 28.13 120000 28.13 down down correct
SDD.US ProShares UltraShort SmallCap600 20260526 0 9.3 9.3 9.1898 9.1898 1657 9.0854 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260526 0 32.75 32.8392 32.63 32.8392 2017 32.5569 up up correct
SDIV.US Global X SuperDividend ETF 20260526 0 25.25 25.33 25.175 25.31 403420 24.9452 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260526 0 68.16 68.24 67.86 67.95 43593 67.2986 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260526 0 26.82 27.385 26.71 27.19 2683975 26.9553 up up correct
SDP.US ProShares UltraShort Utilities 20260526 0 10.82 10.95 10.78 10.92 3800 21.6688 up up correct
SDS.US ProShares UltraShort S&P500 20260526 0 57.04 57.29 56.715 56.95 1744718 56.3601 down down correct
SDY.US SPDR S&P Dividend ETF 20260526 0 150.26 150.53 149.95 150.16 180551 149.1866 down down correct
SEF.US ProShares Short Financials 20260526 0 32.44 32.725 32.44 32.65 2536 32.3905 up up correct
SEIX.US Virtus ETF Trust II 20260526 0 23.24 23.24 23.21 23.21 43000 22.9471 down down correct
SENT.US AdvisorShares Trust 20260526 0 0.71 0.715 0.71 0.71 258000 0.71
SFY.US Tidal ETF Trust 20260526 0 148.72 149.39 148.66 148.98 22800 148.3305 up up correct
SFYF.US SoFi Social 50 ETF 20260526 0 63.12 63.96 63.12 63.477 3300 63.3416 up up correct
SGDJ.US Sprott Funds Trust 20260526 0 87.55 89.31 87.45 88.38 88900 88.38 up down incorrect
SGDM.US Sprott Gold Miners ETF 20260526 0 71.9 73.16 71.9 72.84 38700 72.84 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260526 0 43.06 43.15 42.69 42.93 1643500 42.93 down down correct
SGOV.US iShares Trust 20260526 0 100.64 100.64 100.63 100.64 21664489 100.0461
SH.US ProShares Short S&P500 20260526 0 33.12 33.2 33.03 33.11 4790800 32.7975 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260526 0 155 155.2273 154.5 155.2273 2162 154.7783 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260526 0 47.78 47.83 47.755 47.79 162740 47.5784 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260526 0 49.732 49.732 49.732 49.732 100 49.732
SHYG.US iShares Trust 20260526 0 42.53 42.53 42.4701 42.52 1170375 42.0337 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260526 0 44.47 44.4795 44.42 44.46 41219 43.9473 down down correct
SIFI.US Harbor Scientific Alpha Income 20260526 0 43.65 43.65 43.65 43.65 7 43.3001
SIHY.US Harbor ETF Trust 20260526 0 45.44 45.48 45.38 45.44 6200 45.0105
SIJ.US ProShares UltraShort Industrials 20260526 0 8.92 8.92 8.83 8.83 1560 17.5291 down down correct
SIL.US Global X Silver Miners ETF 20260526 0 89.91 91.33 89.62 91.33 966847 91.2042 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260526 0 29.48 30.08 29.44 30.03 4321600 30.03 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260526 0 47.11 47.11 46.885 46.885 1100 46.8302 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260526 0 72.53 73.25 72.09 73.22 805700 73.22 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260526 0 56.01 56.01 55.981 55.981 2700 55.7984 down down correct
SIXH.US 6 Meridian Hedged Equity 20260526 0 42.52 42.52 42.285 42.285 2400 42.1615 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260526 0 38.33 38.33 38.31 38.31 3300 38.164 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260526 0 54.36 54.402 54.36 54.402 100 54.2337 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260526 0 174.51 175.36 174.51 175.24 6488 174.7543 up up correct
SJB.US ProShares Trust 20260526 0 15.35 15.38 15.3 15.31 2060680 15.1353 down down correct
SJNK.US SPDR Series Trust 20260526 0 25.1 25.1 25.06 25.1 1459074 24.8106
SKF.US ProShares UltraShort Financials 20260526 0 27.88 28.29 27.78 28.1121 12260 27.8534 up up correct
SLV.US iShares Silver Trust 20260526 0 69.02 69.73 68.59 69.72 15492500 69.72 up up correct
SLX.US VanEck Vectors Steel ETF 20260526 0 108.13 110 108.13 109.99 103500 109.99 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260526 0 109.01 110.24 108.95 110.14 159041 109.9194 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260526 0 103.97 104.74 103.95 104.57 429292 104.0583 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260526 0 8.56 8.56 8.38 8.3839 3376 8.3102 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260526 0 3.82 3.86 3.815 3.8452 7992 3.7046 up up correct
SMLF.US iShares MSCI USA Small 20260526 0 84.75 85.37 84.565 85.27 151967 85.0678 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260526 0 20.46 20.48 20.44 20.44 1100 20.44 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260526 0 148.73 149.2546 148.235 149.2546 6165 148.3572 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260526 0 50.48 50.48 50.3799 50.4 257194 50.1408 down down correct
SMN.US ProShares Trust 20260526 0 10.33 10.3335 10.2 10.232 5341 20.3461 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260526 0 153.67 154.87 153.59 154.13 2100 154.13 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260526 0 68.26 68.52 68.14 68.4 67437 68.2112 up down incorrect
SOXL.US Direxion Shares ETF Trust 20260526 0 211.38 228.5 209.89 225.79 52533000 225.79 up up correct
SOXS.US Direxion Shares ETF Trust 20260526 0 6.9 6.95 6.19 6.29 40368300 62.1852 down down correct
SOYB.US Teucrium Soybean 20260526 0 24.98 25.02 24.89 24.91 70700 24.91 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260526 0 25.46 25.48 25.41 25.45 1575978 25.2754 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260526 0 29.03 29.03 28.95 28.98 534800 28.7354 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260526 0 40.1 41.71 40.1 41.599 6200 41.4972 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260526 0 8.69 8.71 8.66 8.68 35709219 8.6106 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260526 0 39.26 39.3 39.0201 39.1019 6009 38.8774 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260526 0 51.02 51.195 50.9398 51.14 1821824 50.418 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260526 0 52.29 52.5 52.27 52.48 834700 51.9585 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20260526 0 55.85 55.88 55.54 55.74 25100 54.8263 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260526 0 9.49 9.536 9.47 9.5 27202 9.3967 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260526 0 85.99 86.33 85.92 86.18 84000 85.5157 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260526 0 119.3 120 119.13 119.8 41900 119.499 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260526 0 144.65 146.65 144.15 145.94 351625 145.7622 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260526 0 50.45 50.58 50.18 50.23 495004 49.8146 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260526 0 85.21 85.83 85.1015 85.62 1255348 85.425 up up correct
SPHY.US SPDR Series Trust 20260526 0 23.47 23.48 23.44 23.48 10977300 23.2052 up up correct
SPIB.US SPDR Series Trust 20260526 0 33.46 33.5 33.35 33.44 4755118 33.1896 down down correct
SPIP.US SPDR Series Trust 20260526 0 25.96 26 25.95 25.98 330600 25.4193 up up correct
SPLB.US SPDR Series Trust 20260526 0 22.34 22.34 22.2339 22.27 1079171 22.0692 down down correct
SPLV.US Invesco Exchange 20260526 0 74.06 74.235 73.78 73.88 2876989 73.605 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260526 0 22.24 22.27 22.2 22.24 1312400 22.0999
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260526 0 64.97 65.46 64.8055 65.46 1515905 65.2516 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260526 0 147.6 150.1875 147.41 149.8 2385417 149.573 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260526 0 15.09 15.18 14.97 15.15 311400 15.15 up up correct
SPRE.US Tidal ETF Trust 20260526 0 21.29 21.35 21.15 21.2 61800 21.0668 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260526 0 30.01 30.06 29.98 30.02 1744319 29.8058 up up correct
SPSK.US Tidal ETF Trust 20260526 0 17.98 18.05 17.97 18.03 1001726 17.9261 up up correct
SPSM.US SPDR Series Trust 20260526 0 53.8 54.31 53.77 54.31 1376406 54.1141 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260526 0 28.37 28.37 28.3201 28.35 1788333 28.1668 down down correct
SPTL.US SPDR Series Trust 20260526 0 25.92 25.9392 25.805 25.85 4408373 25.6697 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260526 0 90.81 91.145 90.715 90.95 311295 90.6984 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260526 0 29.03 29.04 29.02 29.04 734256 28.8582 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260526 0 49.43 49.5 49.4 49.473 1600 48.9847 up up correct
SPUS.US Tidal ETF Trust 20260526 0 57.69 58.06 57.6 57.83 439600 57.7772 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260526 0 218.12 218.8599 216.99 218.013 8090 217.6958 down down correct
SPVM.US Invesco Exchange 20260526 0 72.44 72.51 72.27 72.4018 5642 72.0536 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260526 0 66.63 66.91 66.56 66.8102 3729 66.8102 up up correct
SPXE.US ProShares S&P 500 ex 20260526 0 80.9 80.9 80.81 80.8745 989 80.6853 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260526 0 277.88 280.165 276.07 278.39 1714256 277.8509 up down incorrect
SPXN.US ProShares S&P 500 ex 20260526 0 83.09 83.1 83.0101 83.0101 5890 82.818 down up incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260526 0 26.55 26.715 26.31 26.49 9115136 26.2552 down up incorrect
SPXT.US ProShares S&P 500 ex 20260526 0 108.58 108.83 108.01 108.5152 7173 108.165 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260526 0 37.23 37.4899 36.9101 37.16 4428167 36.7909 down up incorrect
SPXV.US ProShares S&P 500 ex 20260526 0 82.61 83.05 81 82.89 4220 82.6959 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20260526 0 750.01 752.13 748.37 750.59 41123600 748.6617 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260526 0 45.83 45.83 45.58 45.69 5100 45.5879 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260526 0 47.8 47.92 47.6001 47.62 855286 47.0722 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260526 0 119.28 120.14 119.1401 119.76 2961989 119.6105 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260526 0 61.24 61.33 60.98 61.06 3908436 60.7905 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260526 0 61.33 61.56 61.26 61.43 145248 61.2939 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260526 0 40.53 40.56 40.51 40.55 1095711 40.0853 up down incorrect
SRS.US ProShares Trust 20260526 0 39.8745 40.06 39.86 40.01 10706 39.7131 up up correct
SRTY.US ProShares Trust 20260526 0 24.94 25.11 24.35 24.35 2724479 24.0451 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260526 0 34.74 34.91 34.685 34.82 96873 34.7433 up up correct
SSG.US ProShares UltraShort Semiconductors 20260526 0 13.61 13.65 12.99 13.22 503839 13.1321 down down correct
SSO.US ProShares Ultra S&P500 20260526 0 68.31 68.6803 68.01 68.39 2294530 68.2556 up up correct
SSPY.US Syntax ETF Trust 20260526 0 95.43 95.43 95.35 95.35 1000 95.35 down down correct
STIP.US iShares 0 20260526 0 103.35 103.43 103.3201 103.41 817260 101.3107 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260526 0 36.33 36.71 36.33 36.71 400 36.71 up up correct
STPZ.US PIMCO 1 20260526 0 53.97 53.99 53.925 53.975 77575 52.9454 up up correct
SUB.US iShares Short 20260526 0 106.35 106.3999 106.35 106.38 391968 105.9252 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260526 0 152.33 152.94 151.95 152.68 40700 152.3926 up up correct
SVOL.US Simplify Volatility Premium ETF 20260526 0 16 16.068 15.93 15.93 299500 15.6526 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260526 0 33.68 33.785 33.6 33.69 137250 33.3329 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260526 0 32.065 32.066 32.065 32.066 600 32.066 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260526 0 10.84 11.09 10.84 11.09 5605 22.0497 up up correct
TAAG.US Trend Aggregation Growth ETF 20260526 0 0.014 0.014 0.014 0.014 0 0.014
TAGG.US TagLikeMe Corp 20260526 0 42.3 42.3 42.1901 42.236 105636 42.0996 down down correct
TAGS.US Teucrium Commodity Trust 20260526 0 25.15 25.27 25.08 25.1 16100 25.1 down down correct
TAN.US Invesco Exchange 20260526 0 67.995 70.01 67.44 68.96 1774660 68.96 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260526 0 50.1 50.31 50.1 50.31 35831 50.0066 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260526 0 24.66 24.78 24.66 24.74 137384 24.5858 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260526 0 36.02 36.415 36 36.25 699789 36.0313 up up correct
TBUX.US T. Rowe Price Exchange 20260526 0 49.75 49.77 49.73 49.76 249500 49.5865 up up correct
TBX.US ProShares Trust 20260526 0 28.48 28.5 28.45 28.485 3594 28.3413 up up correct
TCHP.US T. Rowe Price Exchange 20260526 0 51.83 52.11 51.64 51.82 137100 51.82 down down correct
TDSA.US Exchange Listed Funds Trust 20260526 0 0.445 0.4575 0.44 0.449 5748483 0.449 up down incorrect
TDSB.US Exchange Listed Funds Trust 20260526 0 24.95 24.95 24.92 24.93 1500 24.8023 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260526 0 27.96 27.96 27.903 27.903 2600 27.822 down up incorrect
TDTF.US FlexShares iBoxx 5 20260526 0 24.07 24.11 24.07 24.105 160025 23.5841 up up correct
TDTT.US FlexShares Trust 20260526 0 24.22 24.24 24.21 24.24 240105 23.7332 up up correct
TDVG.US T. Rowe Price Exchange 20260526 0 48.01 48.11 47.905 47.97 52600 47.8565 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260526 0 71.01 71.3399 71.01 71.33 17942 71.275 up up correct
TECL.US Direxion Shares ETF Trust 20260526 0 217.33 226.9899 215.21 224.06 1164095 223.8648 up up correct
TECS.US Direxion Shares ETF Trust 20260526 0 7.6 7.68 7.235 7.33 806985 73.3 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260526 0 50.06 50.2 50.03 50.127 7200 49.9348 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260526 0 45.29 45.4199 45.29 45.4 388416 45.1327 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260526 0 50.62 50.62 50.61 50.61 1487500 50.2974 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260526 0 48.14 48.202 48.14 48.202 1100 48.202 up up correct
THD.US iShares MSCI Thailand ETF 20260526 0 72.75 73.18 72.7 72.78 115043 71.1053 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260526 0 86.33 86.72 85.34 86.72 39600 86.72 up up correct
TINT.US ProShares Trust 20260526 0 41.96 42.085 41.96 42.085 1900 41.7562 up up correct
TINY.US ProShares Trust 20260526 0 83.39 83.39 79.89 82.523 1500 82.5156 down down correct
TIP.US iShares TIPS Bond ETF 20260526 0 110.7 110.84 110.63 110.82 2183700 108.4878 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260526 0 19.14 19.17 19.14 19.165 203927 18.7759 up down incorrect
TIPZ.US PIMCO ETF Trust 20260526 0 52.85 52.96 52.85 52.9599 5159 51.8214 up up correct
TLH.US iShares Trust 20260526 0 99.46 99.5 99.03 99.24 788368 98.474 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260526 0 101.66 101.72 101.271 101.5094 10427 100.0758 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260526 0 78.14 78.84 78.14 78.84 13400 78.5624 up up correct
TMF.US Direxion Shares ETF Trust 20260526 0 34.5 34.55 33.99 34.21 4306700 33.859 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260526 0 38.88 39.49 38.84 39.25 625158 38.9995 up up correct
TNA.US Direxion Shares ETF Trust 20260526 0 67.48 68.9 67 68.89 4594354 68.8078 up up correct
TOK.US iShares MSCI Kokusai ETF 20260526 0 151.2 151.29 150.81 151.2055 750 150.189 up up correct
TOLZ.US ProShares Trust 20260526 0 61.9 61.97 61.49 61.5158 11188 60.7603 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260526 0 39.43 39.4363 39.37 39.42 263402 39.0931 down down correct
TOTR.US T. Rowe Price Exchange 20260526 0 39.98 39.98 39.955 39.955 5100 39.7874 down down correct
TPAY.US Managed Portfolio Series 20260526 0 54.33 54.33 54.28 54.28 700 53.427 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260526 0 41.87 41.949 41.71 41.71 18600 41.5464 down down correct
TPIF.US Timothy Plan International ETF 20260526 0 38.11 38.13 37.94 38.112 31700 37.8646 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260526 0 36.68 37.85 36.67 37.57 43302 37.5221 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260526 0 45.47 45.78 45.44 45.78 17200 45.6459 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260526 0 44.09 44.14 43.27 43.27 82402 42.9121 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260526 0 36.79 36.822 36.73 36.822 2700 36.822 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260526 0 47.4 47.54 47.3 47.44 179700 47.44 up up correct
TTT.US ProShares Trust 20260526 0 69.62 70.6 69.62 70.492 12019 70.0712 up up correct
TWM.US ProShares UltraShort Russell2000 20260526 0 22.87 22.98 22.51 22.51 656350 22.2623 down down correct
TYD.US Direxion Daily 7 20260526 0 23.78 23.8 23.65 23.73 28300 23.5321 down down correct
TYO.US Direxion Daily 7 20260526 0 14.08 14.18 14.08 14.1383 25604 14.059 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260526 0 4.41 4.44 4.31 4.31 23515009 42.6847 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260526 0 30.88 30.99 30.65 30.75 26514 30.6728 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260526 0 32.18 32.8 32.18 32.61 1347 32.4725 up up correct
UBT.US ProShares Trust 20260526 0 15.94 15.94 15.76 15.84 62810 15.7258 down down correct
UCC.US ProShares Trust 20260526 0 50.94 51.04 49.72 50.3049 3836 50.1348 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260526 0 34.869 34.869 34.869 34.869 100 34.869
UCO.US ProShares Ultra Bloomberg Crude Oil 20260526 0 45.6 46.63 45.34 45.34 2304700 45.34 down down correct
UCON.US First Trust Exchange 20260526 0 24.88 24.88 24.8201 24.85 379016 24.6604 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260526 0 18.19 18.2 18.17 18.19 106900 18.19
UDOW.US ProShares Trust 20260526 0 64.725 64.98 63.38 63.85 2529197 63.6534 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260526 0 60.405 60.4222 60.19 60.4222 1794 59.8819 up up correct
UGA.US United States Gasoline Fund LP 20260526 0 111.23 112.13 108.07 108.41 78000 108.41 down down correct
UGE.US ProShares Ultra Consumer Goods 20260526 0 19.45 19.62 18.89 18.98 165132 18.8629 down up incorrect
UGL.US ProShares Trust II 20260526 0 56.4 56.6 55.36 56.03 1571000 56.03 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260526 0 46.68 46.685 46.6 46.655 173098 46.3096 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260526 0 74 74 73.49 73.7646 2231 73.0995 down up incorrect
UJB.US ProShares Ultra High Yield 20260526 0 78.65 78.7 78.65 78.7 75500 78.433 up up correct
ULE.US ProShares Trust II 20260526 0 12.78 12.83 12.78 12.8 2000 12.8 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260526 0 40.42 40.45 40.42 40.445 29279 40.173 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260526 0 103.78 104.0685 103.78 104.0685 533 103.6408 up up correct
UMDD.US ProShares UltraPro MidCap400 20260526 0 34.08 34.45 33.525 34.45 11415 34.4129 up up correct
UMI.US USCF Midstream Energy Income Fund 20260526 0 61.32 61.56 60.32 60.32 78800 60.253 down down correct
UNG.US United States Natural Gas Fund LP 20260526 0 11.13 11.22 10.88 10.91 6268700 10.91 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260526 0 6.32 6.35 6.21 6.21 38300 6.21 down down correct
UPRO.US ProShares UltraPro S&P500 20260526 0 145.605 146.8088 144.6401 145.86 2193601 145.5381 up up correct
UPV.US ProShares Ultra FTSE Europe 20260526 0 100.16 100.16 99.18 99.61 1300 99.0933 down down correct
UPW.US ProShares Ultra Utilities 20260526 0 23.94 24.2872 23.89 23.89 4286 23.7939 down down correct
URA.US Global X Funds 20260526 0 50.48 51.08 50.11 50.86 4310400 50.86 up down incorrect
URE.US ProShares Ultra Real Estate 20260526 0 70.3 70.85 70.3 70.75 4776 70.409 up down incorrect
URNM.US North Shore Global Uranium Mining ETF 20260526 0 59.62 60.99 59.39 60.88 3967600 60.88 up up correct
URTH.US iShares MSCI World ETF 20260526 0 204.09 204.3299 203.425 204 446942 202.6448 down down correct
URTY.US ProShares Trust 20260526 0 78.59 80.3399 78.09 80.33 899032 80.1661 up up correct
USAI.US Pacer American Energy Independence ETF 20260526 0 47.91 47.91 46.985 46.985 10028 46.6629 down up incorrect
USCI.US United States Commodity Index Funds Trust 20260526 0 99 99.25 98.5 98.7 23500 98.7 down down correct
USD.US ProShares Ultra Semiconductors 20260526 0 99 102.96 98.66 101.38 1064104 101.2303 up up correct
USDU.US WisdomTree Trust 20260526 0 26.12 26.22 26.09 26.13 684700 26.13 up up correct
USFR.US WisdomTree Trust 20260526 0 50.315 50.32 50.31 50.32 5190215 50.1692 up up correct
USL.US United States 12 Month Oil Fund LP 20260526 0 52.86 53.32 52.57 52.57 35700 52.57 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260526 0 43.3905 43.3905 43.3905 43.3905 0 43.3905
USO.US United States Oil Fund LP 20260526 0 136.34 138.7 135.94 137 7574200 137 up up correct
USRT.US iShares Core U.S. REIT ETF 20260526 0 65.71 66 65.574 65.89 442395 65.5214 up up correct
USSG.US DBX ETF Trust 20260526 0 69.305 69.51 69.29 69.51 10044 69.2933 up up correct
UST.US ProShares Ultra 7 20260526 0 42.13 42.23 42.13 42.202 6185 41.8813 up up correct
USTB.US VictoryShares USAA Core Short 20260526 0 50.58 50.59 50.55 50.59 456552 50.2056 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260526 0 104.3 105.18 104.3 105.127 35701 104.6488 up up correct
UTES.US ETFis Series Trust I 20260526 0 82.24 83.082 82.08 82.59 125601 82.3405 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260526 0 46.45 46.7239 45.8 45.87 34194 45.7326 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260526 0 27.75 27.78 27.73 27.75 1929200 27.75
UWM.US ProShares Ultra Russell2000 20260526 0 62.29 63.21 62.03 63.19 272385 63.1308 up up correct
UXI.US ProShares Ultra Industrials 20260526 0 55.94 56.6643 55.94 56.6643 337 56.6394 up up correct
UYG.US ProShares Ultra Financials 20260526 0 80.78 80.88 79.7706 80.27 14431 80.169 down down correct
UYM.US ProShares Ultra Basic Materials 20260526 0 29.65 30.06 29.65 30.0302 23586 29.9669 up up correct
VALQ.US American Century ETF Trust 20260526 0 69.32 69.32 68.98 69.1029 3810 68.6986 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260526 0 229.8 231.9 229.8 231.88 61301 231.0703 up up correct
VB.US Vanguard Small 20260526 0 291.59 293.26 290.63 292.9 525855 292.028 up up correct
VBK.US Vanguard Small 20260526 0 351.89 353.6199 349.61 352.74 282868 352.3792 up up correct
VBND.US ETF Series Solutions 20260526 0 43.36 43.47 43.36 43.41 13835 43.096 up up correct
VBR.US Vanguard Small 20260526 0 233.9 235.49 233.43 235.29 356274 234.2322 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260526 0 17.51 18.15 17.51 17.74 16480 17.74 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260526 0 35.23 35.23 34.95 34.95 900 34.7317 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260526 0 396.27 398.195 394.075 396.62 139303 395.8891 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260526 0 229.41 229.69 226.05 226.39 168566 225.1784 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260526 0 166.52 168.44 163.665 163.72 712012 162.6276 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260526 0 71.61 71.88 71.48 71.78 8763600 71.4042 up down incorrect
VEGA.US AdvisorShares Trust 20260526 0 52.45 52.51 52.32 52.4 3800 52.4 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260526 0 43.91 43.9455 43.7013 43.78 29887 43.4203 down down correct
VEGN.US US Vegan Climate ETF 20260526 0 75.15 76.07 74.772 75.974 10600 75.9136 up up correct
VEU.US Vanguard FTSE All 20260526 0 83.88 84.14 83.7 84.09 2301440 83.698 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260526 0 127.58 128.13 126.98 127.36 402647 126.5422 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260526 0 89.42 89.79 89.1 89.48 2432125 88.2776 up up correct
VGT.US Vanguard World Fund 20260526 0 117.3 118.62 116.88 118.05 5046927 117.9092 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260526 0 279.51 280.22 276.9601 277.31 316027 276.3553 down down correct
VIDI.US ETF Series Solutions 20260526 0 41.035 41.12 40.84 41.12 7129 40.6058 up up correct
VIG.US Vanguard Specialized Funds 20260526 0 233.89 234.1499 233.0501 233.26 1326631 232.2691 down down correct
VIOG.US Vanguard S&P Small 20260526 0 140.2 141.89 140.2 141.76 16400 141.5493 up up correct
VIOO.US Vanguard Admiral Funds 20260526 0 128.08 129.09 127.85 129.09 56700 129.09 up up correct
VIOV.US Vanguard S&P Small 20260526 0 111.84 112.5701 111.81 112.5 31545 112.034 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260526 0 339.02 342.7 338.925 341.95 75418 341.2038 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260526 0 236.39 236.49 236.1432 236.4173 5923 235.4002 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260526 0 49.04 49.05 49.03 49.05 786457 48.6698 up up correct
VNQ.US Vanguard Specialized Funds 20260526 0 97.15 97.54 96.81 97.22 3192999 96.3702 up up correct
VNSE.US Natixis ETF Trust II 20260526 0 41.661 41.661 41.661 41.661 100 41.661
VO.US Vanguard Mid 20260526 0 78.59 78.9272 78.26 78.56 2173941 78.3115 down down correct
VOE.US Vanguard Mid 20260526 0 195.18 195.94 194.45 195.08 232891 194.1828 down down correct
VOO.US Vanguard S&P 500 ETF 20260526 0 689.65 691.5105 688.08 690.01 6633811 688.0063 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260526 0 82.8 83.4 82.7128 83.14 1550445 83.049 up up correct
VOOV.US Vanguard Admiral Funds 20260526 0 220.67 220.94 219.85 220.02 73245 219.0988 down down correct
VOT.US Vanguard Mid 20260526 0 294.36 295.95 292.615 294.33 285972 293.9419 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260526 0 195.81 196.77 195.55 196.74 199026 196.2569 up up correct
VPC.US ETFis Series Trust I 20260526 0 15.52 15.675 15.52 15.6 7000 15.1912 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260526 0 114.66 115.6 114.53 115.49 589800 115.49 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260526 0 197.38 197.805 196.6 196.65 147392 195.3466 down down correct
VRAI.US Virtus Real Asset Income ETF 20260526 0 28.29 28.29 28 28.093 1200 28.0062 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260526 0 24.3 24.33 24.29 24.33 546692 24.1504 up up correct
VSLU.US ETF Opportunities Trust 20260526 0 46.755 46.771 46.625 46.702 23100 46.702 down down correct
VSS.US Vanguard FTSE All 20260526 0 161.98 162.665 161.82 162.28 180304 161.3967 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260526 0 157.38 157.63 156.9 157.38 2411234 156.8135
VTEB.US Vanguard Tax 20260526 0 50.01 50.11 50.01 50.09 8223227 49.8124 up down incorrect
VTI.US Vanguard Index Funds 20260526 0 368.98 370.24 368.4049 369.46 3572108 368.4006 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260526 0 211.94 212.65 211.64 212.13 2675791 211.089 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260526 0 88.07 88.51 87.84 88.2 6789422 88.102 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260526 0 71.34 71.34 71.095 71.2784 3732 71.2105 down down correct
VV.US Vanguard Large 20260526 0 344.89 346 344.265 345.2 298541 344.2066 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260526 0 60.02 60.29 59.99 60.23 5974414 60.1585 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260526 0 233.16 234.805 232.86 234.54 335332 233.9949 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260526 0 159.21 159.68 158.53 158.68 1401923 157.7025 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260526 0 46.98 47.16 45.5 46.36 18600 46.2497 down down correct
WBIF.US Absolute Shares Trust 20260526 0 33.64 33.651 33.64 33.651 6400 33.651 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260526 0 24.86 24.9193 24.86 24.9193 10738 24.8656 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260526 0 38.8 38.817 38.8 38.817 7200 38.817 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260526 0 35.14 35.14 34.83 34.8857 8671 34.509 down down correct
WDIV.US SPDR Index Shares Funds 20260526 0 82 82.2467 81.72 81.93 5522 80.4408 down down correct
WEAT.US Teucrium Wheat 20260526 0 24.4 24.53 24.21 24.22 568700 24.22 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260526 0 26.42 26.56 25.84 26.17 183078 26.13 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260526 0 17.71 18.33 17.71 18.07 54200 17.9756 up up correct
WIP.US SPDR FTSE International Government Inflation 20260526 0 40.43 40.98 40.35 40.52 55563 39.7662 up up correct
WLTH.US WLTH 20260526 0 11.8 12.24 11.695 12.01 824900 12.01 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260526 0 43 43 42.75 42.8492 2389 42.7302 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260526 0 41.42 41.49 41.24 41.24 24300 41.24 down down correct
WWJD.US Inspire International ESG ETF 20260526 0 38.87 39.89 38.87 39.62 53300 39.0742 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260526 0 276.79 280.12 274.97 276.56 309345 276.4983 down down correct
XBI.US SPDR S&P Biotech ETF 20260526 0 132.47 133.675 131.39 133.35 5928826 133.2238 up up correct
XCEM.US Columbia EM Core ex 20260526 0 51.18 51.71 51.01 51.54 272700 51.54 up up correct
XCLR.US Global X S&P 500® Collar 95 20260526 0 27.49 27.559 27.49 27.524 900 27.4211 up up correct
XDIV.US Metaurus Equity Component Trust 20260526 0 30.51 30.59 30.47 30.5 23600 30.5 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260526 0 129 131.325 128.27 129.1 63660 128.7522 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260526 0 101.47 102.81 101.42 102.34 2907530 102.19 up up correct
XHE.US SPDR Series Trust 20260526 0 81.72 81.72 80.56 81.19 97600 81.19 down down correct
XHS.US SPDR Series Trust 20260526 0 114.12 114.12 113.28 113.44 2500 113.401 down down correct
XITK.US SPDR Series Trust 20260526 0 198.88 198.88 196.65 197.78 4500 197.78 down down correct
XLB.US Materials Select Sector SPDR Fund 20260526 0 50.68 51.165 50.65 50.99 8241784 50.7991 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260526 0 115.63 116.075 115.07 115.55 4191600 115.2429 down down correct
XLE.US The Select Sector SPDR Trust 20260526 0 58.87 59.57 57.835 57.85 38819879 57.4381 down down correct
XLF.US Financial Select Sector SPDR Fund 20260526 0 52 52.23 51.72 51.85 24530200 51.6694 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260526 0 63.76 63.85 63.39 63.62 984800 63.4981 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260526 0 173.19 174.78 172.8708 174.3 6798426 173.8743 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260526 0 183.2 186 182.585 185.14 12500330 184.9203 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260526 0 84.79 84.89 83.53 83.63 9475800 83.0459 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260526 0 44.77 44.905 44.55 44.71 4320200 44.3229 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260526 0 65.72 66.05 65.686 65.9 45500 65.8472 up down incorrect
XLU.US The Select Sector SPDR Trust 20260526 0 45.585 45.635 45.33 45.33 13740830 45.0421 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260526 0 149.95 150.301 148.44 148.51 6595804 147.8608 down down correct
XLY.US The Select Sector SPDR Trust 20260526 0 119.73 120.235 118.695 119.45 5007115 119.2079 down down correct
XME.US SPDR Series Trust 20260526 0 119.31 123.13 119.2231 122.65 2551972 122.5648 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260526 0 109.29 109.95 108.66 109.93 182600 109.7678 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260526 0 65.5 65.6938 65.3916 65.6938 11929 65.1791 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260526 0 167.39 169.41 166.74 169.41 319400 169.1663 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260526 0 68.95 69.48 68.93 69.28 13600 68.9618 up up correct
XNTK.US SPDR NYSE Technology ETF 20260526 0 356.32 361.33 355.28 360.56 91575 360.374 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260526 0 169.72 172.1 166.02 166.1 3568837 165.2979 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260526 0 62.5 62.74 62.09 62.5738 8784 62.5738 up up correct
XPH.US SPDR Series Trust 20260526 0 58.09 58.16 57.7458 58.08 39978 58.0248 down down correct
XPND.US First Trust Exchange 20260526 0 39.96 40.35 39.96 40.239 2600 40.2309 up up correct
XPP.US ProShares Ultra FTSE China 50 20260526 0 21.58 21.809 21.58 21.7714 11947 21.6167 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260526 0 17.14 17.26 17.14 17.19 9200 16.8443 up up correct
XRT.US SPDR S&P Retail ETF 20260526 0 82.99 83.725 82.415 82.96 5936433 82.7795 down down correct
XSD.US SPDR Series Trust 20260526 0 625.09 635.13 618.551 632.23 138000 632.0027 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260526 0 49.82 50.24 49.82 50.2009 4975 50.0653 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260526 0 87.34 88.93 87.17 88.83 237600 88.7058 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260526 0 48.3 48.9 48.3 48.84 172999 48.5575 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260526 0 66.67 67.32 66.67 67.13 16200 66.8267 up up correct
XSW.US SPDR S&P Software & Services ETF 20260526 0 166.04 167.28 164 165.94 65900 165.94 down down correct
XTL.US SPDR Series Trust 20260526 0 238.19 241.23 237 240.64 67600 239.6839 up up correct
XTN.US SPDR S&P Transportation ETF 20260526 0 107.62 109.43 107.62 109.17 39600 109.0309 up up correct
XYLD.US Global X Funds 20260526 0 40.47 40.57 40.47 40.54 797500 39.8008 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260526 0 28.76 28.87 28.76 28.817 22500 28.5576 up up correct
YANG.US Direxion Shares ETF Trust 20260526 0 29.54 29.692 29.23 29.23 1451414 29.0923 down down correct
YCL.US ProShares Ultra Yen 20260526 0 18.1 18.15 18.07 18.13 30400 18.13 up up correct
YCS.US ProShares UltraShort Yen 20260526 0 53.91 54 53.91 53.99 10500 53.99 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260526 0 31.135 31.4 30.925 31.36 1911943 31.1064 up up correct
YLD.US Principal Exchange 20260526 0 19.05 19.11 18.99 19.09 374341 18.8656 up up correct
YOLO.US AdvisorShares Trust 20260526 0 2.85 2.92 2.85 2.92 38700 2.92 up up correct
YXI.US ProShares Short FTSE China 50 20260526 0 21.92 21.92 21.8591 21.8591 567 21.7434 down down correct
YYY.US Amplify ETF Trust 20260526 0 11.58 11.63 11.575 11.6 375250 11.3606 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260526 0 23.55 23.679 23.55 23.679 1200 23.679 up up correct
ZIG.US ETF Series Solutions 20260526 0 39.74 39.74 39.65 39.71 1800 39.71 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260526 0 62.25 62.3102 61.71 61.88 589421 61.0981 down down correct
ZSL.US ProShares Trust II 20260526 0 19.81 20.06 19.42 19.43 3868433 19.43 down down correct

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