CollectAI

close-nyse_etfs

2026/05/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260527 0 24.96 25 24.85 24.95 33500 24.7634 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260527 0 43.44 43.95 43.42 43.88 1300200 43.88 up up correct
ABEQ.US Absolute Core Strategy ETF 20260527 0 37.53 37.53 37.22 37.222 6400 36.9976 down down correct
ACES.US ALPS Clean Energy ETF 20260527 0 40.41 41.5 40.11 41.15 29591 41.1271 up down incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260527 0 47.38 47.38 47.135 47.138 700 47.138 down down correct
ACVF.US ETF Opportunities Trust 20260527 0 53.73 53.73 53.49 53.543 3400 53.4758 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260527 0 19.07 19.14 19.07 19.123 1700 18.9742 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260527 0 27.31 27.6 27.16 27.42 146000 27.42 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260527 0 43.91 43.91 43.73 43.76 50400 43.6915 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260527 0 40.2 40.2 39.81 39.85 84200 39.7987 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260527 0 38.57 38.62 38.371 38.44 13900 38.3637 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260527 0 98.81 98.9 98.76 98.8 6899979 98.1404 down down correct
AGGY.US WisdomTree Trust 20260527 0 43.36 43.42 43.3499 43.38 105834 43.2312 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260527 0 34.18 34.52 33.96 34.01 74800 34.01 down down correct
AGQ.US ProShares Trust II 20260527 0 109.38 112.93 109.38 111.57 3526900 111.57 up down incorrect
AGZ.US iShares Agency Bond ETF 20260527 0 109.16 109.27 109.08 109.08 12648 108.4285 down down correct
AHYB.US American Century ETF Trust 20260527 0 46.37 46.41 46.26 46.35 2800 45.8971 down down correct
AIEQ.US AI Powered Equity ETF 20260527 0 49.7 49.88 49.523 49.624 4400 49.624 down down correct
ALTL.US Pacer Funds Trust 20260527 0 48.01 48.161 47.89 48.1455 4577 48.1119 up up correct
AMAX.US Starboard Investment Trust 20260527 0 7.91 7.96 7.9 7.93 14600 7.7715 up up correct
AMLP.US ALPS ETF Trust 20260527 0 53.15 53.31 52.68 52.69 1595500 52.69 down down correct
AMOM.US QRAFT AI 20260527 0 59.87 60.09 59.22 59.5 4600 59.5 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260527 0 22.5196 22.5196 22.5196 22.5196 8 22.1927
AMZA.US InfraCap MLP ETF 20260527 0 47.03 47.4 46.5127 46.63 44915 45.9553 down down correct
ANEW.US ProShares Trust 20260527 0 51.031 51.031 51.031 51.031 100 50.941
AOA.US iShares Trust 20260527 0 97.9 97.9 97.46 97.63 127974 96.9505 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260527 0 41.49 41.49 41.35 41.37 114848 41.0927 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260527 0 49.82 49.82 49.6345 49.68 321401 49.2736 down up incorrect
AOR.US iShares Trust 20260527 0 69.49 69.49 69.2 69.31 286897 68.7874 down down correct
ARB.US AltShares Trust 20260527 0 29.6 29.65 29.54 29.57 5600 29.57 down down correct
ARGT.US Global X Funds 20260527 0 92.25 95.995 91.6776 95.58 277559 95.2356 up up correct
ARKF.US ARK ETF Trust 20260527 0 40.62 41.45 40.58 41.045 184100 41.045 up up correct
ARKK.US ARK ETF Trust 20260527 0 77.23 78.35 77.02 77.95 5788000 77.95 up up correct
ARKW.US ARK Next Generation Internet ETF 20260527 0 145.76 147.42 145.76 146.16 158700 146.16 up up correct
ASEA.US Global X Funds 20260527 0 20.07 20.07 19.8717 19.92 23761 19.5156 down down correct
ASHR.US DBX ETF Trust 20260527 0 35.84 35.99 35.84 35.92 6177100 35.92 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260527 0 45.46 45.53 45.44 45.44 1900 45.44 down down correct
ATFV.US Alger 35 ETF 20260527 0 39.82 39.9 39.33 39.725 32400 39.725 down down correct
AUSF.US Global X Funds 20260527 0 49.37 49.67 49.25 49.25 159000 49.25 down down correct
AVDE.US American Century ETF Trust 20260527 0 91.72 91.79 91.365 91.52 895600 90.3262 down down correct
AVDV.US American Century ETF Trust 20260527 0 110.01 110.05 109.55 109.73 601200 108.2978 down down correct
AVEM.US American Century ETF Trust 20260527 0 97.12 97.285 95.825 96.53 1845900 95.9802 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260527 0 67.97 67.97 67.27 67.53 64400 67.0679 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260527 0 41.36 41.415 41.345 41.365 238800 41.0858 up up correct
AVIV.US Avantis International Large Cap 20260527 0 79.88 79.88 79.56 79.69 62703 78.8033 down up incorrect
AVLV.US American Century ETF Trust 20260527 0 90.73 90.74 90.27 90.45 1018400 90.1661 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260527 0 46.19 46.3 46.1 46.118 28500 45.8686 down down correct
AVRE.US AVRE 20260527 0 48.067 48.135 47.88 47.88 37900 47.4816 down down correct
AVSF.US American Century ETF Trust 20260527 0 46.62 46.63 46.6 46.625 59700 46.3093 up up correct
AVUS.US American Century ETF Trust 20260527 0 127.17 127.34 126.73 127.04 339200 126.7004 down down correct
AVUV.US American Century ETF Trust 20260527 0 121.385 122.07 120.86 121.02 1203100 120.5766 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260527 0 16.64 16.75 16.56 16.71 40600 16.71 up up correct
BAB.US Invesco Exchange 20260527 0 26.66 26.7299 26.61 26.62 148885 26.4256 down down correct
BAR.US GraniteShares Gold Trust 20260527 0 43.38 43.89 43.37 43.81 203300 43.81 up down incorrect
BATT.US Amplify ETF Trust 20260527 0 17.05 17.19 16.95 17.18 118200 17.18 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260527 0 43.46 44.454 43.37 43.561 6100 43.561 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260527 0 122.92 123.12 122.545 122.6595 5155 122.341 down down correct
BBP.US ETFis Series Trust I 20260527 0 86.94 87.97 86.94 87.236 3100 87.236 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260527 0 87 87.31 86.6 86.8 132947 86.6159 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260527 0 36.73 36.8 36.53 36.73 55100 36.73
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260527 0 24.28 24.45 24.25 24.34 1024000 24.34 up down incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260527 0 20.05 20.09 20.05 20.0897 649 18.9365 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260527 0 14.96 14.96 13.845 14.9526 1236 14.4299 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260527 0 12.81 12.898 12.75 12.875 39500 12.875 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20260527 0 35.047 35.047 35.047 35.047 200 35.047
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260527 0 21.75 22.18 21.45 21.49 40400 21.49 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260527 0 18.32 18.655 18.32 18.64 19200 18.64 up down incorrect
BFOR.US Barron's 400 ETF 20260527 0 90.87 90.87 90.3405 90.3405 6808 22.5851 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260527 0 54.66 54.66 53.965 54.06 25690 53.9612 down down correct
BIGY.US ETF Series Solutions 20260527 0 53.68 53.68 53.41 53.56 11500 52.4953 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260527 0 91.62 91.62 91.61 91.62 6672200 91.0841
BILS.US SPDR Series Trust 20260527 0 99.4 99.4 99.39 99.39 334904 98.797 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260527 0 10.235 10.29 10.16 10.21 117147800 10.1824 down down correct
BITQ.US Exchange Traded Concepts Trust 20260527 0 27.63 28.53 27.2 28.31 183900 28.31 up up correct
BIV.US Vanguard Intermediate 20260527 0 76.62 76.72 76.5823 76.62 1325610 76.0654
BIZD.US VanEck Vectors BDC Income ETF 20260527 0 12.54 12.6855 12.54 12.57 2310157 12.3327 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260527 0 41.9 41.95 41.85 41.9 222100 41.6051
BKEM.US BNY Mellon ETF Trust 20260527 0 94.8651 94.8651 94.53 94.563 7500 31.2396 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260527 0 40.53 40.65 40.53 40.5564 5593 40.4022 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260527 0 47.67 47.69 47.63 47.66 14100 47.1356 down down correct
BKIE.US BNY Mellon International Equity ETF 20260527 0 100.1601 100.185 99.8001 100.02 73200 33.0517 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260527 0 144.0999 144.0999 143.3901 143.79 279900 47.802 down down correct
BKLN.US Invesco Exchange 20260527 0 20.48 20.5 20.48 20.5 4215671 20.2895 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260527 0 120.4899 120.57 120.0699 120.123 25500 39.9188 down down correct
BKSE.US BNY Mellon ETF Trust 20260527 0 127.59 127.59 127.3839 127.3839 9900 42.3277 down down correct
BKUI.US BNY Mellon ETF Trust 20260527 0 49.79 49.81 49.78 49.78 54600 49.4506 down down correct
BLES.US Northern Lights Fund Trust IV 20260527 0 48.015 48.21 47.82 47.9 8910 47.4956 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260527 0 65.19 66.58 64.66 66.3 345894 66.2162 up up correct
BLV.US Vanguard Long 20260527 0 68.35 68.495 68.275 68.37 565075 67.8215 up up correct
BMED.US BlackRock Future Health ETF 20260527 0 28.3 28.3 28.08 28.127 200 28.0472 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260527 0 22.065 22.08 22.05 22.0556 7096 21.9079 down down correct
BNDD.US BNDD 20260527 0 98.072 98.072 98.072 98.072 100 97.4863
BNKD.US MicroSectors U.S. Big Banks Index 20260527 0 43.114 43.114 43.114 43.114 100 43.114
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260527 0 31.2 31.741 31.2 31.634 5700 31.634 up up correct
BNO.US United States Brent Oil Fund LP 20260527 0 51.4 52.05 50.7 51.14 3185800 51.14 down down correct
BOAT.US SonicShares Global Shipping ETF 20260527 0 41.64 41.64 41.08 41.15 19600 40.1048 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260527 0 13.06 13.79 13.04 13.26 4810050 26.52 up up correct
BOND.US PIMCO Active Bond Exchange 20260527 0 91.93 92.0055 91.86 91.9 374156 91.1143 down down correct
BOUT.US Innovator ETFs Trust 20260527 0 46.93 46.93 46.93 46.93 600 46.93
BRF.US VanEck Vectors ETF Trust 20260527 0 17.79 17.79 17.62 17.68 11200 17.68 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260527 0 97.95 99.285 96.87 97.09 31112 96.6189 down down correct
BSV.US Vanguard Short 20260527 0 77.98 78.03 77.96 78.01 3528314 77.4823 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260527 0 11.8 11.9 11.74 11.78 315400 11.78 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260527 0 58.87 58.87 58.413 58.413 15600 58.4072 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260527 0 48.01 48.58 46.749 48.53 875100 48.53 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260527 0 38.76 39.17 38.48 39.14 67800 39.14 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260527 0 22.07 22.09 22.01 22.04 795089 21.9505 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260527 0 27.26 27.2799 27.14 27.18 19840 27.0808 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260527 0 22.62 22.67 22.6 22.63 1654555 22.4336 up up correct
BZQ.US ProShares Trust 20260527 0 10.656 10.93 10.656 10.882 3621 21.4701 up up correct
CANE.US Teucrium Sugar 20260527 0 9.67 9.67 9.57 9.59 747900 9.59 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260527 0 32.25 32.5901 32.25 32.4365 13459 32.3255 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260527 0 23.87 23.9699 23.85 23.9084 12902 23.8534 up up correct
CBSE.US Listed Funds Trust 20260527 0 49.71 49.98 49.645 49.802 13900 49.802 up up correct
CCOR.US Core Alternative ETF 20260527 0 25.23 25.6297 25.23 25.5204 6125 25.4707 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260527 0 46.3 46.85 46.29 46.68 312300 46.68 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260527 0 18.97 19.06 18.97 19.06 4100 18.5796 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260527 0 19.47 19.47 19.43 19.44 3800 19.44 down down correct
CGW.US Invesco Exchange 20260527 0 63.03 63.3 62.86 62.91 25700 62.91 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260527 0 24.31 24.41 24.22 24.33 63814 24.2149 up down incorrect
CHGX.US ETF Series Solutions 20260527 0 32.45 32.49 32.29 32.3025 8377 32.3025 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260527 0 18.14 18.34 18.14 18.26 46000 18.1515 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260527 0 27.38 27.47 27.38 27.448 39800 27.448 up up correct
CMBS.US iShares Trust 20260527 0 48.48 48.7205 48.48 48.65 33337 48.3576 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260527 0 59.95 60.294 59.865 59.99 43500 59.99 up up correct
CMF.US iShares Trust 20260527 0 57.04 57.1599 57.04 57.14 567221 56.8614 up up correct
CNBS.US Amplify ETF Trust 20260527 0 27.42 27.42 26.82 27.324 1400 27.324 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20260527 0 121.04 122.87 119.02 121.98 8900 121.8097 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260527 0 57.36 57.73 57.36 57.555 189300 57.555 up up correct
COM.US Direxion Shares ETF Trust 20260527 0 33.99 34.08 33.9 33.95 141003 33.6728 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260527 0 26.26 26.419 26.225 26.33 33300 26.33 up up correct
COPX.US Global X Copper Miners ETF 20260527 0 85.69 86.445 85.05 86.09 1951928 85.7984 up up correct
CORN.US Teucrium Commodity Trust 20260527 0 18.11 18.18 18 18 899900 18 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260527 0 96.77 96.88 96.7359 96.8056 48451 95.9891 up up correct
CPER.US United States Copper Index Fund LP 20260527 0 38.73 38.81 38.4 38.48 403300 38.48 down down correct
CQQQ.US Invesco China Technology ETF 20260527 0 53.67 53.88 53.5 53.7 1174100 53.7 up up correct
CRAK.US VanEck Vectors ETF Trust 20260527 0 47.39 47.748 47.03 47.5 136700 47.5 up up correct
CRBN.US iShares Trust 20260527 0 254.8 254.8 254.26 254.35 2976 252.6113 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260527 0 14.53 14.65 14.248 14.52 134200 14.52 down down correct
CSD.US Invesco S&P Spin 20260527 0 138.64 138.88 137.87 138.09 7900 138.09 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260527 0 48.07 49.359 48.07 49.359 500 49.359 up up correct
CURE.US Direxion Shares ETF Trust 20260527 0 93.1 96 93 93.74 58172 93.3737 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260527 0 27.58 27.73 27.48 27.64 3500 27.64 up up correct
CVY.US Invesco Zacks Multi 20260527 0 28.84 28.995 28.7767 28.7767 4331 28.3399 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260527 0 107.09 107.15 105.7484 106.91 525589 106.6663 down down correct
CWEB.US Direxion Shares ETF Trust 20260527 0 23.23 23.73 23.16 23.55 386914 23.4393 up up correct
CWI.US SPDR MSCI ACWI ex 20260527 0 40.88 40.94 40.584 40.74 226232 40.267 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260527 0 67.4 68.005 67.4 67.459 4200 67.459 up up correct
CZA.US Invesco Zacks Mid 20260527 0 117.31 117.87 117.24 117.24 1400 117.24 down down correct
DAT.US ProShares Big Data Refiners ETF 20260527 0 41.25 41.25 40.204 40.204 1000 40.204 down down correct
DBA.US Invesco DB Multi 20260527 0 27.37 27.53 27.33 27.47 1309600 27.47 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260527 0 47.56 47.56 46.67 47.435 14604 47.4163 down down correct
DBB.US Invesco DB Multi 20260527 0 25.82 25.86 25.69 25.73 278900 25.73 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260527 0 29.42 29.68 29.4 29.49 936800 29.49 up down incorrect
DBE.US Invesco DB Energy Fund 20260527 0 30.16 30.51 29.9 30.14 71500 30.14 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260527 0 53.24 53.45 53 53.11 376600 53.11 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260527 0 40.72 41.02 40.66 40.89 6100 40.4822 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260527 0 52.51 52.51 52.15 52.24 40300 52.24 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260527 0 60.49 60.5952 60.49 60.5952 2574 60.5562 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260527 0 111.6 111.83 111.49 111.61 34500 110.2635 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260527 0 30.98 31.05 30.94 31.01 1753200 30.8533 up up correct
DBO.US Invesco DB Oil Fund 20260527 0 21.17 21.48 21.03 21.19 716700 21.19 up up correct
DBP.US Invesco DB Precious Metals Fund 20260527 0 104.77 105.86 104.77 105.66 7700 105.66 up up correct
DDM.US ProShares Ultra Dow30 20260527 0 61.55 62.16 61.53 61.79 80363 61.6243 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260527 0 21.26 21.28 21.25 21.258 6400 21.0797 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260527 0 39.77 39.78 39.77 39.78 1029 39.2921 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260527 0 40.14 40.5532 40.14 40.5532 397 40.3391 up up correct
DEM.US WisdomTree Trust 20260527 0 55.62 55.69 55.25 55.42 170449 54.6802 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260527 0 38.91 39.13 38.7201 38.84 109875 38.6995 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260527 0 64.41 64.41 64.125 64.14 7324 63.8958 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260527 0 69.12 69.12 69.003 69.003 846 68.1091 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260527 0 44 44.055 43.84 43.94 1758300 43.8326 down down correct
DFAE.US Dimensional ETF Trust 20260527 0 40.61 40.665 40.1 40.365 2221200 40.161 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260527 0 41.91 41.92 41.73 41.79 1015177 41.3199 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260527 0 78.86 79.28 78.6 78.67 421300 78.4353 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260527 0 67.67 68.05 67.42 67.5 489600 67.2716 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260527 0 51.68 51.743 51.525 51.67 535473 51.5499 down down correct
DFCF.US Dimensional ETF Trust 20260527 0 42.17 42.205 42.13 42.14 918100 41.8 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260527 0 77.43 77.43 77.05 77.0964 2671 75.4309 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260527 0 70.61 71.1718 68.128 70.62 231196 70.5998 up up correct
DFIP.US Dimensional ETF Trust 20260527 0 41.78 41.85 41.78 41.815 74400 40.8842 up up correct
DFIV.US DFIV 20260527 0 55.9 55.93 55.725 55.84 1270900 55.0334 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260527 0 106.79 107.05 106.38 107.05 43087 105.7185 up up correct
DFNM.US Dimensional ETF Trust 20260527 0 48.05 48.13 48.05 48.13 114100 47.8789 up up correct
DFSD.US Dimensional ETF Trust 20260527 0 47.8 47.82 47.78 47.81 414000 47.2338 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260527 0 81.89 81.89 81.51 81.76 814800 81.5609 down down correct
DGP.US DB Gold Double Long ETN 20260527 0 163 165.98 158.94 163.13 221600 163.13 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260527 0 74.65 74.865 74.52 74.57 1225002 74.2448 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260527 0 66.09 66.09 65.61 66 55683 65.1379 down down correct
DGT.US SPDR Series Trust 20260527 0 188.11 188.11 186.75 187.2 10558 185.9012 down down correct
DGZ.US DB Gold Short ETN 20260527 0 5.89 7.04 5.42 7.04 45400 7.04 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260527 0 112.86 113.59 112.83 112.89 23963 112.5306 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260527 0 505.93 508.7 505.81 506.88 4247835 505.357 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260527 0 18.2 18.2091 18.1703 18.185 46101 18.0267 down down correct
DIG.US ProShares Ultra Oil & Gas 20260527 0 56.56 57.5 55.7635 56.47 22291 56.2569 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260527 0 87.82 87.925 87.4948 87.4948 1099 85.8391 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260527 0 19.43 19.525 19.36 19.37 193750 19.1574 down down correct
DIVO.US Amplify ETF Trust 20260527 0 46.03 46.185 45.99 46.07 701600 45.7022 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260527 0 32.838 32.838 32.838 32.838 100 32.6671
DIVZ.US Listed Funds Trust 20260527 0 37.98 38.025 37.9 37.923 36300 37.7313 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260527 0 62.39 62.9195 62.39 62.595 21515 62.1835 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260527 0 48.07 48.43 47.97 48.15 62600 48.15 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260527 0 96.1 96.15 95.82 95.88 130936 95.6753 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260527 0 88.07 88.1687 87.64 87.805 16751 86.3192 down down correct
DNL.US WisdomTree Global ex 20260527 0 45.02 45.115 44.71 44.78 30167 44.6114 down down correct
DOG.US ProShares Short Dow30 20260527 0 22.51 22.51 22.38 22.47 1122951 22.3038 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260527 0 75.16 75.985 74.805 75.01 25150 74.0009 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260527 0 55.55 55.83 55.32 55.38 117100 55.2273 down down correct
DOO.US WisdomTree International Dividend ex 20260527 0 57.6 58.83 57 58.03 318700 57.866 up up correct
DPST.US Direxion Shares ETF Trust 20260527 0 117.74 119.3701 113.27 114.39 327438 113.7842 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260527 0 4.91 4.9799 4.77 4.91 2926803 48.7623
DRN.US Direxion Shares ETF Trust 20260527 0 11.04 11.21 10.925 10.94 710938 10.8813 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260527 0 19.17 19.17 18.68 19.13 162939 18.9669 down down correct
DSCF.US Discipline Fund ETF 20260527 0 25.18 25.1996 25.16 25.1684 9374 24.9402 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260527 0 142.27 142.27 141.64 141.84 79339 141.5567 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260527 0 59.31 59.79 59.29 59.32 254663 59.1427 up up correct
DSTX.US ETF Series Solutions 20260527 0 34.36 34.36 34.26 34.28 7100 33.8761 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260527 0 92.74 92.84 92.53 92.53 25844 92.3207 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260527 0 48.65 48.65 48.26 48.364 5400 48.364 down down correct
DTH.US WisdomTree International High Dividend Fund 20260527 0 56.74 56.75 56.52 56.665 63110 55.4046 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260527 0 19 19.3206 18.71 19.05 110733 18.9345 up up correct
DUSL.US Direxion Shares ETF Trust 20260527 0 88.88 89.495 87.93 88.66 7769 88.5808 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260527 0 53.23 53.94 51.675 53.71 458890 53.4006 up up correct
DVYE.US iShares Inc. 20260527 0 34.4 34.46 34.29 34.38 114018 33.8092 down down correct
DWM.US WisdomTree International Equity Fund 20260527 0 74.65 74.65 74.355 74.4728 5565 73.3769 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260527 0 33.7 33.7 33.49 33.691 573 33.1251 down down correct
DWX.US SPDR S&P International Dividend ETF 20260527 0 46.86 46.91 46.775 46.815 20417 46.1314 down down correct
DXD.US ProShares Trust 20260527 0 18.56 18.56 18.3399 18.46 2315271 18.309 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260527 0 170.62 171.26 170.53 171.01 158000 169.872 up up correct
DYLD.US Two Roads Shared Trust 20260527 0 22.44 22.48 22.37 22.43 8400 22.2896 down down correct
DYNF.US BlackRock ETF Trust 20260527 0 67.26 67.26 66.845 67.07 1785300 66.9452 down down correct
DZZ.US DB Gold Double Short ETN 20260527 0 2.07 2.13 2.07 2.13 11400 2.13 up up correct
EAGG.US iShares Trust 20260527 0 47.32 47.355 47.29 47.3 266851 46.9859 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260527 0 32.85 32.998 32.85 32.956 3500 32.956 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260527 0 38.17 38.17 38.14 38.16 1692 37.6088 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260527 0 50.35 50.5499 50.3272 50.3272 2020 49.8307 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260527 0 20.94 20.97 20.91 20.93 265974 20.717 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260527 0 37.58 37.64 37.4601 37.5 4552 37.3181 down down correct
ECNS.US iShares Trust 20260527 0 31.54 31.77 31.5 31.69 15200 31.2211 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260527 0 36.18 36.18 35.96 36.12 18500 36.12 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260527 0 94.31 95 91.055 92.89 102620 92.5288 down down correct
EDIV.US SPDR Index Shares Funds 20260527 0 41.53 41.7 41.39 41.47 176453 40.9511 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260527 0 24.61 24.71 24.6 24.6 1391 24.21 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260527 0 43.54 43.925 43.54 43.7797 13229 43.6502 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260527 0 63.21 63.465 63.145 63.24 862713 62.3975 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260527 0 15.73 16.31 15.63 16.02 160100 15.7508 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260527 0 28.6961 28.6977 28.47 28.49 15938 28.0516 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260527 0 68.76 68.96 67.94 68.39 31992369 68.0364 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260527 0 24.12 24.12 23.5 23.68 42400 23.5733 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260527 0 78.19 78.36 77.4 77.64 2019319 77.1548 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260527 0 53.91 53.91 53.53 53.6807 9017 53.5624 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260527 0 64.27 64.87 64.2501 64.3684 12854 64.1211 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260527 0 117.81 119.15 117.81 118.95 1697 118.5221 up up correct
EEV.US ProShares Trust 20260527 0 11.22 11.439 11.21 11.3801 48522 11.0712 up up correct
EFA.US iShares MSCI EAFE ETF 20260527 0 105.06 105.085 104.515 104.77 12599620 103.1379 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260527 0 54.43 54.43 54.21 54.238 7362 53.4361 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260527 0 72.44 72.44 72.14 72.27 15231 72.0762 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260527 0 73.64 73.64 72.555 72.8487 1013 72.5512 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260527 0 7.44 7.48 7.43 7.475 2774 7.398 up up correct
EFZ.US ProShares Short MSCI EAFE 20260527 0 11.64 11.69 11.64 11.6887 2739 23.1169 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260527 0 12.95 12.98 12.84 12.93 1820947 12.6911 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260527 0 121.14 121.14 119.07 119.73 11800 119.73 down down correct
EIRL.US iShares Trust 20260527 0 76.24 76.32 75.73 75.8338 4540 74.7298 down down correct
EIS.US iShares MSCI Israel ETF 20260527 0 138.44 138.44 137.17 137.6 89330 136.7826 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260527 0 35.94 36 35.882 35.962 6000 35.962 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260527 0 31.05 31.08 31.046 31.046 1300 31.046 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260527 0 28.92 28.92 28.6 28.6828 15524 28.5374 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260527 0 23.65 24.224 23.65 23.84 13800 23.6155 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260527 0 25.25 25.295 25.25 25.275 24500 25.0403 up up correct
EMLC.US VanEck Vectors ETF Trust 20260527 0 25.48 25.525 25.455 25.47 1293761 25.1891 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260527 0 43.98 44.13 43.66 43.77 219901 43.457 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260527 0 39.5 39.5 39.04 39.2551 16607 39.0239 down down correct
EMNT.US EMNT 20260527 0 98.91 98.91 98.87 98.9 4900 98.2614 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260527 0 32.34 32.71 32.34 32.61 87600 32.61 up up correct
EMTY.US ProShares Trust 20260527 0 12.01 12.115 11.96 12.1133 8529 24.0624 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260527 0 39.07 39.07 38.5 38.5 104900 38.5 down up incorrect
EOCT.US Innovator ETFs Trust 20260527 0 34.035 34.08 33.97 34.034 2100 34.034 down down correct
EPHE.US iShares MSCI Philippines ETF 20260527 0 24.62 24.69 24.6093 24.64 14682 24.1669 up up correct
EPI.US WisdomTree India Earnings Fund 20260527 0 42.7 42.84 42.48 42.52 665800 42.52 down down correct
EPOL.US iShares Trust 20260527 0 40.64 40.66 40.32 40.43 123000 40.1318 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260527 0 55.09 55.205 54.945 55.2 601115 54.3703 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260527 0 78.39 78.39 78.07 78.3 47900 78.0707 down up incorrect
EPU.US iShares MSCI Peru ETF 20260527 0 85.24 85.47 84.61 84.68 94871 83.3048 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260527 0 18.46 18.7082 18.41 18.5916 24559 18.4119 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260527 0 58.65 58.9305 58.65 58.704 19025 58.4552 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260527 0 50.77 50.815 50.635 50.71 67931 50.6411 down down correct
EQWL.US Invesco Exchange 20260527 0 127.9 127.9 127.27 127.48 51338 126.9684 down down correct
ERTH.US Invesco Exchange 20260527 0 50.13 50.47 50.13 50.42 3200 49.991 up up correct
ERX.US Direxion Shares ETF Trust 20260527 0 87.56 88.96 85.93 87.67 331700 87.4009 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260527 0 11.66 11.845 11.4505 11.65 2028964 11.5674 down down correct
ESBA.US Empire State Realty OP L.P 20260527 0 5.45 5.75 5.43 5.62 21100 5.5823 up up correct
ESGA.US American Century Sustainable Equity ETF 20260527 0 84.04 84.04 83.79 83.9898 4224 83.844 down down correct
ESGB.US IndexIQ Active ETF Trust 20260527 0 20.94 20.9861 20.94 20.9501 5917 20.8556 up up correct
ESGN.US Columbia ETF Trust I 20260527 0 40.52 40.52 40.3 40.3744 14237 40.3744 down down correct
ESGY.US American Century Sustainable Growth ETF 20260527 0 70.2956 70.2956 70.2956 70.2956 0 70.2521
ETHO.US Etho Climate Leadership U.S. ETF 20260527 0 76.2 76.73 75.955 76.13 4300 76.13 down down correct
EUDG.US WisdomTree Trust 20260527 0 39.135 39.135 38.9931 38.9931 900 38.4519 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260527 0 15.742 15.955 15.7404 15.89 102897 15.7247 up up correct
EUO.US ProShares Trust II 20260527 0 29.33 29.46 29.33 29.42 22000 29.42 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260527 0 47.4 47.4 46.39 46.79 13900 46.3914 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260527 0 111.73 111.9 111.47 111.5 19576 111.1989 down down correct
EUSB.US iShares Trust 20260527 0 43.39 43.41 43.365 43.37 17232 43.0837 down down correct
EUSC.US WisdomTree Trust 20260527 0 58.05 58.07 57.78 57.89 12637 57.89 down down correct
EVNT.US EVNT 20260527 0 11.9 11.98 11.9 11.938 2300 11.938 up up correct
EVX.US VanEck Vectors ETF Trust 20260527 0 39.49 39.64 39.34 39.34 2800 39.34 down down correct
EWA.US iShares MSCI Australia ETF 20260527 0 29.02 29.03 28.84 28.93 1244111 28.529 down up incorrect
EWC.US iShares MSCI Canada ETF 20260527 0 58.39 58.56 58.2 58.26 1534100 57.9868 down down correct
EWD.US iShares MSCI Sweden ETF 20260527 0 53.34 53.415 52.85 53.03 114838 51.8041 down down correct
EWG.US iShares MSCI Germany ETF 20260527 0 43.8 43.8 43.55 43.69 726500 42.8313 down down correct
EWH.US iShares Inc. 20260527 0 23.16 23.185 23.08 23.1 2528625 22.7325 down down correct
EWI.US iShares MSCI Italy ETF 20260527 0 59.15 59.26 58.83 59.03 249041 57.8877 down down correct
EWJ.US iShares MSCI Japan ETF 20260527 0 92.19 92.42 91.93 92.29 4245335 91.7913 up up correct
EWK.US iShares MSCI Belgium ETF 20260527 0 27.26 27.3 27.04 27.1326 41102 26.8072 down down correct
EWL.US iShares MSCI Switzerland ETF 20260527 0 63.05 63.23 62.84 63.07 465316 61.9735 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20260527 0 28.97 29.08 28.91 29.07 141500 28.4793 up up correct
EWN.US iShares MSCI Netherlands ETF 20260527 0 67.34 67.34 66.495 66.84 145368 66.1911 down down correct
EWO.US iShares MSCI Austria ETF 20260527 0 41.1 41.18 40.77 40.81 17710 39.9938 down down correct
EWP.US iShares MSCI Spain ETF 20260527 0 57.95 58.19 57.62 57.8 130392 56.8902 down down correct
EWQ.US iShares MSCI France ETF 20260527 0 46.21 46.38 45.845 46 407414 44.9275 down down correct
EWS.US iShares MSCI Singapore ETF 20260527 0 29.31 29.33 29.23 29.31 763847 28.7912
EWT.US iShares MSCI Taiwan ETF 20260527 0 103.96 104.16 102.16 102.97 6456600 102.97 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260527 0 47.27 47.38 47.15 47.23 829363 46.563 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260527 0 18.73 18.85 18.58 18.7248 19231 18.5313 down down correct
EWW.US iShares MSCI Mexico ETF 20260527 0 78.84 79.94 78.62 79.56 1004800 78.4064 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260527 0 75.18 75.34 74.86 75 11800 74.4399 down down correct
EWY.US iShares MSCI South Korea ETF 20260527 0 201.81 202.58 194.69 198.29 16780900 198.29 down down correct
EWZ.US iShares MSCI Brazil ETF 20260527 0 36.28 36.56 36.05 36.11 17466721 35.7695 down down correct
EXI.US iShares Global Industrials ETF 20260527 0 196.45 196.45 195.59 195.77 29847 194.6177 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260527 0 68.88 69.415 68.85 68.91 87301 67.4323 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260527 0 63.4973 64.0599 63.4973 63.8423 1408 63.5131 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260527 0 73.59 73.9616 73.3209 73.3866 10113 73.152 down down correct
FAN.US First Trust Global Wind Energy ETF 20260527 0 26.12 26.16 25.94 26.09 66177 25.9973 down down correct
FAS.US Direxion Shares ETF Trust 20260527 0 134.01 135.27 130.13 131.04 711743 130.5718 down down correct
FAZ.US Direxion Shares ETF Trust 20260527 0 44.4 45.52 43.8 45.16 459400 44.8698 up up correct
FBND.US Fidelity Total Bond ETF 20260527 0 45.57 45.63 45.54 45.57 2472142 45.2296
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260527 0 213.75 215.93 213.75 215.23 27900 215.23 up up correct
FCG.US First Trust Natural Gas ETF 20260527 0 28.76 29.05 28.56 28.61 847500 28.4471 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260527 0 74.08 75.375 74.08 75.14 81845 74.9523 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260527 0 47.39 47.39 47.24 47.29 26696 46.9264 down down correct
FDD.US First Trust Exchange 20260527 0 19.8 19.843 19.7015 19.73 73648 19.1319 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260527 0 49.27 49.3699 49.21 49.34 123484 48.81 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260527 0 103.74 105.14 103.74 104.76 122064 104.5517 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260527 0 50.16 50.62 50.16 50.3 830249 49.8184 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260527 0 70.15 70.52 70.121 70.14 53106 69.8703 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260527 0 88.188 88.58 87.74 87.8436 4137 87.4781 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260527 0 96.18 96.18 94.99 95.82 46512 95.6708 down down correct
FDN.US First Trust Exchange 20260527 0 272.82 276.39 272.48 274.43 951100 274.43 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260527 0 65.43 65.96 65.43 65.7351 22477 65.3244 up up correct
FDVV.US Fidelity High Dividend ETF 20260527 0 60.79 61 60.715 60.79 557745 60.2715
FEDM.US FEDM 20260527 0 62.635 62.635 62.635 62.635 100 61.7486
FEIG.US FEIG 20260527 0 40.85 40.85 40.85 40.85 100 40.5393
FENY.US Fidelity MSCI Energy Index ETF 20260527 0 31.72 31.93 31.39 31.64 1506831 31.4211 down down correct
FEUS.US FEUS 20260527 0 81.521 81.521 81.521 81.521 100 81.294
FEZ.US SPDR EURO STOXX 50 ETF 20260527 0 68.53 68.62 67.965 68.2 647428 67.0935 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260527 0 21.83 21.839 21.83 21.839 600 21.6181 up up correct
FFND.US Northern Lights Fund Trust II 20260527 0 32.03 32.09 32.01 32.01 6000 32.01 down down correct
FFTY.US Innovator ETFs Trust 20260527 0 41.39 41.39 40.2 40.67 31900 40.67 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260527 0 33.86 33.87 33.725 33.78 180044 33.2417 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260527 0 71.65 72.45 71.65 71.85 238276 71.5907 up up correct
FIDI.US Fidelity International High Dividend ETF 20260527 0 28.29 28.35 28.2 28.235 57760 27.8079 down down correct
FIDU.US Fidelity Covington Trust 20260527 0 94.94 94.97 94.265 94.79 56678 94.5814 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260527 0 5.91 5.91 5.6 5.7 10800 5.7 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260527 0 42.83 42.93 42.62 42.89 48400 42.6033 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260527 0 25.58 25.58 25.53 25.53 51500 25.3473 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260527 0 111.77 111.77 110.02 111.624 7700 111.6123 down down correct
FIVA.US Fidelity International Value Factor ETF 20260527 0 38.28 38.28 38.01 38.08 87225 37.6997 down down correct
FIW.US First Trust Exchange 20260527 0 103.52 104.32 103.215 103.31 63863 103.1281 down down correct
FLAU.US Franklin FTSE Australia ETF 20260527 0 34.4851 34.51 34.4851 34.5 6019 34.0048 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260527 0 37.35 37.37 37.08 37.37 125600 37.1712 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260527 0 22.82 22.97 22.65 22.66 70494 22.3858 down down correct
FLCA.US Franklin Templeton ETF Trust 20260527 0 52.29 52.29 52 52.05 21000 51.6564 down down correct
FLCB.US Franklin Templeton ETF Trust 20260527 0 21.35 21.385 21.35 21.36 170800 21.2094 up up correct
FLCH.US Franklin FTSE China ETF 20260527 0 22.06 22.2 22.02 22.13 91600 21.9764 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260527 0 21.4 21.4295 21.4 21.41 22767 21.2478 up up correct
FLEE.US Franklin FTSE Europe ETF 20260527 0 39.36 39.38 39.159 39.255 2900 38.3834 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260527 0 36.14 36.25 36.0501 36.14 40886 35.6676
FLGR.US Franklin FTSE Germany ETF 20260527 0 34.43 34.44 34.325 34.415 2165 33.3724 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260527 0 20.22 20.255 20.22 20.25 60195 20.1066 up up correct
FLIN.US Franklin FTSE India ETF 20260527 0 34.92 35.07 34.79 34.82 147600 34.82 down down correct
FLJH.US Franklin Templeton ETF Trust 20260527 0 44.52 44.59 44.39 44.59 25300 44.3114 up up correct
FLJP.US Franklin FTSE Japan ETF 20260527 0 39.54 39.6 39.42 39.56 1817823 39.3927 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260527 0 65.17 65.325 62.85 64.09 901000 63.8052 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260527 0 27.95 28.19 27.95 28.09 15760 27.7036 up up correct
FLLV.US Franklin Templeton ETF Trust 20260527 0 67.45 67.45 67.3172 67.3247 8768 67.0749 down down correct
FLMB.US Franklin Liberty Federal Tax 20260527 0 23.83 23.87 23.754 23.835 12303 23.6018 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260527 0 24.94 24.97 24.91 24.97 758348 24.8013 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260527 0 38.47 39.0639 38.47 38.94 5491 38.191 up up correct
FLRG.US Fidelity Covington Trust 20260527 0 40.95 41.105 40.945 40.96 10100 40.8328 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260527 0 30.83 30.85 30.83 30.83 694743 30.6177
FLRT.US Pacer Funds Trust 20260527 0 46.8 46.8 46.78 46.79 60503 46.2852 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260527 0 33.38 33.47 33.345 33.422 1070 32.8275 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260527 0 27.245 27.36 27.195 27.32 21800 27.32 up down incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260527 0 43.711 43.711 43.55 43.6758 2782 42.7489 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260527 0 50.28 50.3847 50.2149 50.36 44665 49.9887 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20260527 0 25.57 25.58 25.54 25.57 2737600 25.3865
FLTW.US Franklin FTSE Taiwan ETF 20260527 0 102.43 102.56 100.445 101.32 1464900 101.1376 down up incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260527 0 25.02 25.1 25 25.01 295700 24.8757 down up incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260527 0 53.82 58.515 46.01 50.12 280300 50.12 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260527 0 59.17 59.61 59.17 59.39 33517 59.1814 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260527 0 51.03 51.4199 51.01 51.32 36427 51.0839 up up correct
FMNY.US First Trust Exchange 20260527 0 26.591 26.625 26.591 26.625 4300 26.4581 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260527 0 11.47 11.65 11.47 11.622 3200 11.622 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260527 0 73.86 74.16 73.26 73.34 92480 73.0472 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260527 0 36.36 36.51 36.23 36.28 837100 36.1848 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260527 0 30.21 30.28 30.18 30.24 115287 30.1301 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260527 0 50.3 50.3 50.0201 50.14 72825 49.852 down down correct
FNDE.US Schwab Strategic Trust 20260527 0 41.28 41.37 41.03 41.13 751900 40.9388 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260527 0 54.18 54.2399 53.88 54.09 1375620 53.7858 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260527 0 30.95 31 30.9 30.96 2497800 30.8421 up up correct
FNGD.US MicroSectors FANG+ Index 20260527 0 33.59 34.48 33.38 33.5 586600 33.5 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260527 0 249.9 251.14 246.78 250.711 8600 249.9714 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260527 0 142.19 143.23 140.5 142.847 5100 142.847 up up correct
FNGS.US MicroSectors FANG+ ETN 20260527 0 76.92 77.09 76.465 76.96 26700 76.96 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260527 0 31.785 31.95 30.92 31.83 6133876 31.83 up up correct
FORH.US ETF Opportunities Trust 20260527 0 24.92 25.009 24.92 25.009 2600 25.009 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260527 0 17.97 17.995 17.97 17.98 992955 17.8011 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260527 0 19.23 19.23 19.21 19.23 185799 19.0458
FPX.US First Trust US Equity Opportunities ETF 20260527 0 194.62 194.7 192.07 193.57 106929 193.565 down down correct
FQAL.US Fidelity Quality Factor ETF 20260527 0 80.83 80.9558 80.71 80.842 17779 80.5886 up up correct
FREL.US Fidelity Covington Trust 20260527 0 29.46 29.67 29.44 29.46 276265 29.1831
FRI.US First Trust S&P REIT Index Fund 20260527 0 31.43 31.565 31.3597 31.3597 12321 31.1843 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260527 0 22.675 22.74 22.466 22.634 29200 22.634 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260527 0 43.85 43.98 43.84 43.9 400825 43.6261 up up correct
FSIG.US First Trust Exchange 20260527 0 18.9 18.905 18.88 18.9 216661 18.7554
FSMB.US First Trust Short Duration Managed Municipal ETF 20260527 0 19.93 19.96 19.93 19.96 105039 19.8544 up up correct
FSMD.US Fidelity Covington Trust 20260527 0 50.57 50.66 50.2 50.3 79500 50.1343 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260527 0 52.86 53.64 52.86 53.28 73310 52.9819 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260527 0 283.2 283.2 277.9 280.4 309816 280.1098 down down correct
FTSD.US Franklin ETF Trust 20260527 0 90.41 90.4749 90.3301 90.44 20638 89.8141 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260527 0 20.03 20.0499 20.03 20.035 46276 19.9464 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260527 0 58.55 58.68 58.185 58.4 277731 57.9927 down down correct
FVAL.US Fidelity Value Factor ETF 20260527 0 79.14 79.5 79.1263 79.34 38971 79.0374 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260527 0 47.82 48.08 47.685 47.72 438848 47.4313 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260527 0 70.65 70.7799 70.64 70.77 8447 70.5895 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260527 0 129.36 129.41 129.07 129.17 8863 128.727 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260527 0 70.62 70.6705 70.62 70.642 2788 70.6282 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260527 0 67.32 68.7 67.32 67.8 29472 67.7049 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260527 0 107.445 107.53 107.27 107.31 42858 107.1736 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260527 0 112.29 112.43 112.02 112.09 28100 112.09 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260527 0 60.85 61.735 60.85 61.42 26039 61.1276 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260527 0 114.61 115.54 114.2 114.3021 14303 114.1885 down up incorrect
FXI.US iShares Trust 20260527 0 35.13 35.46 35.12 35.32 21946200 35.0568 up down incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260527 0 208.39 208.39 204.28 204.73 17200 204.73 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260527 0 21.51 21.74 21.36 21.51 566699 21.4442
FXO.US First Trust Financials AlphaDEX Fund 20260527 0 59.48 59.77 58.8 58.88 119710 58.6501 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260527 0 21.08 21.18 20.85 20.8999 2307 20.8015 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260527 0 48.72 48.96 48.63 48.74 140924 48.5268 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260527 0 57.58 57.62 57.53 57.54 107100 57.54 down down correct
FXZ.US First Trust Exchange 20260527 0 81.83 82.75 81.75 82.62 24546 82.4528 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260527 0 53.37 53.56 53.37 53.45 10421 52.9969 up up correct
GAMR.US ETF Managers Trust 20260527 0 90 90.735 90 90.735 1900 90.735 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260527 0 100.14 100.14 100.13 100.13 812279 99.5424 down down correct
GBUG.US iPath Gold ETN 20260527 0 43.04 43.66 42.92 42.993 19900 42.993 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260527 0 24.82 24.92 24.76 24.81 53700 24.81 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260527 0 41.07 41.11 41.04 41.055 53893 40.7793 down down correct
GDMA.US Alpha Architect ETF Trust 20260527 0 41.75 41.75 41.44 41.6 13400 41.6 down down correct
GDOC.US Goldman Sachs ETF Trust 20260527 0 33.12 33.12 32.805 32.95 700 32.95 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260527 0 85.84 87.35 85.34 85.44 19392200 85.44 down down correct
GDXD.US MicroSectors Gold Miners 20260527 0 40.96 41.41 39.08 41.35 715000 41.35 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260527 0 113 114.89 112.52 112.56 6411100 112.56 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260527 0 144.1 152.06 142.14 142.14 1044200 142.14 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260527 0 51.995 51.998 51.345 51.77 77000 51.77 down down correct
GGRW.US Gabelli ETFs Trust 20260527 0 37.257 37.257 37.257 37.257 100 37.257
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260527 0 44.88 44.9 44.845 44.8694 5482 44.3943 down down correct
GIGB.US Goldman Sachs ETF Trust 20260527 0 45.81 45.8799 45.81 45.84 51975 45.4824 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260527 0 76.49 76.49 76.13 76.1586 15478 75.3697 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260527 0 78.56 78.72 78.56 78.72 800 78.72 up up correct
GLD.US SPDR Gold Trust 20260527 0 404.34 409.25 404.3 408.49 6624600 408.49 up up correct
GLDM.US World Gold Trust 20260527 0 87.14 88.2 87.14 88.05 3885100 88.05 up up correct
GLDX.US USCF ETF Trust 20260527 0 35.1 35.44 35.1 35.4253 2845 35.1633 up up correct
GLIN.US VanEck Vectors ETF Trust 20260527 0 45.57 45.62 45.24 45.36 12300 45.36 down down correct
GLL.US ProShares Trust II 20260527 0 22.76 22.76 22.22 22.29 3487000 22.29 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260527 0 42.03 42.59 41.64 41.64 18000 41.6361 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260527 0 208.93 211.29 208.7 211.01 64400 211.01 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260527 0 156.42 156.6 155.64 156.1 2200 155.4638 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260527 0 73.39 73.605 73.09 73.38 108034 72.521 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260527 0 41.96 42.33 41.34 41.34 48200 41.34 down down correct
GOEX.US Global X Funds 20260527 0 78.53 79.81 78.43 78.56 14900 78.4592 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260527 0 64.66 64.8 64.5 64.5114 4886 63.9197 down down correct
GREK.US Global X MSCI Greece ETF 20260527 0 74.17 74.41 73.825 74.01 41014 73.4645 down down correct
GRN.US iPath Series B Carbon ETN 20260527 0 31.05 31.1657 31.05 31.1657 232 31.1657 up up correct
GRNB.US VanEck Vectors ETF Trust 20260527 0 24.04 24.07 24.04 24.06 24488 23.8822 up up correct
GSEU.US Goldman Sachs ETF Trust 20260527 0 49.12 49.22 48.9 49.0046 4293 48.0648 down down correct
GSG.US iShares S&P GSCI Commodity 20260527 0 31.89 32.18 31.79 31.92 691400 31.92 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260527 0 46.06 46.09 45.85 45.96 279290 45.3685 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260527 0 47.32 47.32 47.32 47.32 0 47.1526
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260527 0 52.15 52.21 51.995 52.148 4937 51.7384 down down correct
GSLC.US Goldman Sachs ETF Trust 20260527 0 142.49 142.7001 142.2301 142.52 166247 142.1682 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260527 0 40.67 40.74 40.67 40.72 1700 40.72 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260527 0 86.17 86.585 86.08 86.31 24660 86.1024 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260527 0 50.11 50.13 50.11 50.13 544308 49.7859 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260527 0 59.34 59.34 58.01 58.545 44500 58.545 down down correct
GTO.US Invesco Total Return Bond ETF 20260527 0 46.77 46.82 46.7601 46.775 162368 46.398 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260527 0 53.83 54.11 53.67 53.86 401470 53.4973 up down incorrect
GURU.US Global X Guru Index ETF 20260527 0 66.99 66.99 66.82 66.82 1200 66.82 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260527 0 34.64 35.58 34 34.66 1093600 34.5755 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260527 0 178.83 178.83 177.5 178.524 3000 178.524 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260527 0 46.71 46.71 46.3602 46.53 22496 45.9828 down down correct
GXC.US SPDR Index Shares Funds 20260527 0 92.71 93.12 92.68 92.83 13100 92.1429 up up correct
GXG.US Global X MSCI Colombia ETF 20260527 0 39.59 39.76 39.1451 39.57 216605 39.412 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260527 0 14.25 14.4 14.2 14.28 19100 14.0886 up up correct
HACK.US ETF Series Solutions 20260527 0 92.47 93.25 91.62 91.79 147400 91.79 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260527 0 42.16 42.51 42.095 42.51 2900 42.4028 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260527 0 71.8 72.11 71.56 71.89 26000 71.89 up up correct
HAUZ.US DBX ETF Trust 20260527 0 23.25 23.31 23.21 23.23 66900 22.9809 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260527 0 45.56 45.56 45.28 45.41 14947 44.9143 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260527 0 33.03 33.1499 32.98 33.01 144022 32.2834 down down correct
HDG.US ProShares Hedge Replication ETF 20260527 0 54.54 54.54 54.4301 54.5046 654 54.2125 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260527 0 17 17.02 16.75 16.99 55300 16.99 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260527 0 16.5 16.86 16.5 16.608 1500 16.3341 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260527 0 37.53 37.5814 37.53 37.5814 314 37.014 up up correct
HDV.US iShares Core High Dividend ETF 20260527 0 27.6 27.68 27.535 27.58 3743943 27.3107 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260527 0 57.27 57.3688 56.955 57.13 337144 56.1481 down down correct
HEQT.US Simplify Exchange Traded Funds 20260527 0 33.32 33.42 33.32 33.36 60100 33.2595 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260527 0 62.33 62.33 61.94 62.22 34645 61.8831 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260527 0 48.4 48.4 47.97 48.13 18173 47.3149 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260527 0 37.75 37.77 37.4401 37.63 245384 37.4062 down down correct
HHH.US ETF Managers Trust 20260527 0 63.78 64.84 63.78 63.87 319200 63.87 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260527 0 118.32 118.32 112.6 115.13 40200 115.067 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260527 0 22.21 23.2 22.2 22.73 67200 22.5331 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260527 0 11.67 11.68 11.59 11.6 36182 11.4907 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260527 0 38.99 39.0799 38.93 39.07 92216 38.8457 up up correct
HOLD.US AdvisorShares Trust 20260527 0 34.085 34.18 34.085 34.18 200 34.18 up up correct
HOMZ.US ETF Series Solutions 20260527 0 43.89 44.66 43.89 44.2754 5201 44.0859 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260527 0 43.45 43.45 43.28 43.34 16291 42.7682 down down correct
HTAB.US Hartford Exchange 20260527 0 19.07 19.09 19.05 19.09 35700 18.9723 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260527 0 34.33 34.33 33.92 34.108 10600 34.108 down down correct
HTRB.US Hartford Total Return Bond ETF 20260527 0 33.75 33.79 33.735 33.75 1878967 33.5024
HTUS.US Exchange Traded Concepts Trust 20260527 0 43.94 43.98 43.86 43.926 147400 43.926 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260527 0 39.649 39.6575 39.4669 39.4669 4792 39.355 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260527 0 46.77 46.93 46.72 46.761 38400 46.3126 down down correct
HYDW.US DBX ETF Trust 20260527 0 46.782 46.787 46.76 46.787 1400 46.3722 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260527 0 20.08 20.15 20.06 20.15 45993 19.9184 up up correct
HYG.US iShares Trust 20260527 0 80.17 80.21 80.08 80.13 22525539 79.3543 down down correct
HYGH.US iShares U.S. ETF Trust 20260527 0 86.8 86.85 86.612 86.74 55500 85.8402 down down correct
HYGV.US FlexShares Trust 20260527 0 40.34 40.355 40.295 40.31 84100 39.8112 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260527 0 36.6 36.62 36.5541 36.59 843894 36.1995 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260527 0 25.05 25.13 25.045 25.11 1022439 24.9204 up up correct
HYS.US PIMCO 0 20260527 0 93.74 93.7799 93.45 93.67 73651 92.534 down down correct
HYTR.US CP High Yield Trend ETF 20260527 0 21.415 21.42 21.39 21.4 41200 21.1888 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260527 0 41.88 41.88 41.81 41.8599 3321 41.3408 down down correct
IAI.US iShares U.S. Broker 20260527 0 178.87 178.88 176.26 177.64 76146 177.1831 down down correct
IAK.US iShares U.S. Insurance ETF 20260527 0 133.25 134.21 131.19 131.21 24739 130.8287 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260527 0 33.13 33.13 33.03 33.09 17200 33.09 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260527 0 57.84 58.13 57.31 57.48 99099 57.1253 down down correct
IAU.US iShares Gold Trust 20260527 0 82.85 83.87 82.85 83.73 6776600 83.73 up up correct
IAUM.US iShares® Gold Trust Micro 20260527 0 43.9 44.415 43.89 44.33 4033700 44.33 up up correct
IBD.US Northern Lights Fund Trust IV 20260527 0 23.86 23.8676 23.73 23.8 74340 23.6281 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260527 0 24.23 24.24 24.23 24.24 536485 24.08 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260527 0 24.22 24.24 24.22 24.23 519613 24.0596 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260527 0 25.27 25.28 25.26 25.265 611959 25.0811 down down correct
IBDU.US iShares Trust 20260527 0 23.16 23.19 23.16 23.185 504600 23.0109 up up correct
IBDV.US iShares Trust 20260527 0 21.8 21.8199 21.7903 21.8 457960 21.6373
IBDW.US iShares Trust 20260527 0 20.85 20.868 20.835 20.86 415100 20.6968 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260527 0 31.53 31.8699 31.52 31.54 77803 31.3918 up up correct
IBUY.US Amplify Online Retail ETF 20260527 0 66.4 67.231 66.4 66.82 13100 66.82 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260527 0 90.49 90.56 90.1 90.25 1183407 88.9081 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260527 0 41.64 41.64 41.165 41.36 42640 41.0878 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260527 0 35.11 35.142 35.03 35.065 8611 34.5331 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260527 0 60.64 60.7455 60.3 60.5 461754 59.9938 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260527 0 29.83 30.2189 29.7001 29.8139 17869 29.6887 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260527 0 43.76 43.8699 43.5 43.5 100815 42.5592 down down correct
IDRV.US iShares Trust 20260527 0 43.6 43.81 43.59 43.81 8300 43.4904 up up correct
IDU.US iShares U.S. Utilities ETF 20260527 0 114.22 114.37 113.54 113.85 207349 113.2119 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260527 0 10.92 10.92 10.77 10.81 42300 10.81 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260527 0 83.85 84.1 82.91 83.46 11848030 82.7949 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260527 0 76.52 76.556 75.965 76.16 797532 74.623 down down correct
IEV.US iShares Trust 20260527 0 73.61 73.66 73.25 73.44 113162 72.1663 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260527 0 31.34 31.34 30.44 30.59 310099 30.5051 down down correct
IFED.US IFED 20260527 0 43.6513 43.6513 43.6513 43.6513 6 43.6513
IG.US Principal Exchange 20260527 0 20.6297 20.665 20.6201 20.635 15788 20.4657 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260527 0 24.73 24.7388 24.6909 24.7349 348686 24.5302 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260527 0 49.81 49.9198 49.77 49.86 597494 49.4265 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260527 0 161.48 161.52 159.15 160.49 510080 160.4215 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260527 0 55.49 55.76 54.78 55.12 223568 55.1131 down down correct
IHDG.US WisdomTree Trust 20260527 0 51.47 51.5218 51.2601 51.43 136911 50.7525 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260527 0 91.34 92.48 91.13 91.87 79728 91.5937 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260527 0 49.97 50.55 49.96 50.44 3156915 50.3938 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260527 0 50.27 50.37 48.815 49.17 3907728 49.0958 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260527 0 21.84 21.86 21.81 21.85 1725 21.6372 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260527 0 24.485 24.49 24.485 24.485 2442 24.3138
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260527 0 37.8 37.92 37.75 37.844 13600 37.844 up up correct
IJH.US iShares Trust 20260527 0 74.88 74.88 74.3 74.36 7257700 74.1752 down down correct
IJJ.US iShares S&P Mid 20260527 0 142.74 143.2791 142.25 142.27 104529 141.7708 down down correct
IJK.US iShares S&P Mid 20260527 0 114.39 114.39 113.24 113.35 134000 113.2179 down down correct
IJR.US iShares Core S&P Small 20260527 0 139.93 140.53 139.4 139.62 2691093 139.1992 down down correct
IJS.US iShares S&P Small 20260527 0 131.33 132.41 131.215 131.47 246261 130.9459 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260527 0 35.33 35.41 35.33 35.341 6000 35.341 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260527 0 104.08 104.08 103.705 103.89 9705 103.6413 down down correct
ILCG.US iShares Morningstar Growth ETF 20260527 0 117.09 117.16 116.43 116.99 28908 116.8938 down down correct
ILCV.US iShares Morningstar Value ETF 20260527 0 101.83 102.01 101.665 101.74 22856 101.3497 down down correct
ILDR.US First Trust Exchange 20260527 0 38.55 38.82 38.25 38.33 25300 38.33 down down correct
ILF.US iShares Latin America 40 ETF 20260527 0 35.2 35.53 35.1343 35.29 1314755 34.8455 up up correct
ILTB.US iShares Trust 20260527 0 48.85 48.955 48.83 48.8899 65098 48.4877 up up correct
IMCB.US iShares Morningstar Mid 20260527 0 93.26 93.26 92.745 92.79 35257 92.5137 down down correct
IMCG.US iShares Morningstar Mid 20260527 0 93.19 93.2 92 92.32 74911 92.2184 down down correct
IMTB.US iShares Core 5 20260527 0 43.49 43.65 43.49 43.5786 12028 43.2521 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260527 0 53.04 53.07 52.655 52.84 525864 52.2454 down up incorrect
INCO.US Columbia India Consumer ETF 20260527 0 58.7 58.96 58.45 58.52 15700 58.52 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260527 0 44.32 44.68 44.06 44.09 15873 43.9759 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260527 0 40.33 40.52 40.2254 40.2736 7597 40.2356 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260527 0 52.47 52.57 52 52.12 210051 51.9819 down down correct
INKM.US SSGA Active Trust 20260527 0 34.65 34.67 34.65 34.6555 4135 34.1894 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260527 0 24.04 24.04 24.02 24.03 158900 23.898 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260527 0 41.64 41.65 41.45 41.55 165338 40.8333 down down correct
IOCT.US Innovator ETFs Trust 20260527 0 36.75 36.75 36.66 36.693 1800 36.693 down down correct
IOO.US iShares Global 100 ETF 20260527 0 141.96 142.17 141.55 142.02 117700 141.2794 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260527 0 82.47 82.4999 82.224 82.38 50334 81.5001 down down correct
IPAY.US ETF Series Solutions 20260527 0 45.23 45.996 45.23 45.29 14400 45.29 up down incorrect
IPO.US Renaissance IPO ETF 20260527 0 53.8 53.9493 53.52 53.83 29631 53.7997 up up correct
IPOS.US Renaissance International IPO ETF 20260527 0 22.38 22.38 22.085 22.085 2956 22.0338 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260527 0 35.065 35.08 34.9 34.995 53163 34.483 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260527 0 42.78 42.925 42.68 42.8311 5589 42.2465 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260527 0 49.64 49.66 49.4099 49.49 759907 48.7503 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260527 0 38.302 38.302 38.302 38.302 100 37.7313
IQSU.US IQ Candriam ESG US Equity ETF 20260527 0 61.68 61.73 61.66 61.66 900 61.5152 down up incorrect
ISCB.US iShares Morningstar Small 20260527 0 72.43 72.5994 72.39 72.4079 1271 72.1865 down down correct
ISCF.US iShares Trust 20260527 0 45.13 45.14 44.9303 45.06 29370 44.2297 down down correct
ISCG.US iShares Morningstar Small 20260527 0 62.88 62.93 62.43 62.6 31600 62.5019 down down correct
ISCV.US iShares Morningstar Small 20260527 0 75.6 75.69 75.413 75.413 6747 75.0841 down down correct
ISRA.US VanEck Vectors Israel ETF 20260527 0 70.8 70.8 70.17 70.21 5100 70.21 down down correct
ISWN.US Amplify ETF Trust 20260527 0 22.35 22.4 22.26 22.346 1700 22.1839 down down correct
ITAN.US Alpha Architect ETF Trust 20260527 0 41.97 41.97 41.735 41.76 4300 41.6548 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260527 0 68.04 68.04 66.96 67.074 6800 67.074 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260527 0 164.17 164.36 163.64 164.05 1528212 163.6276 down down correct
IVE.US iShares Trust 20260527 0 228.12 228.74 227.74 227.99 593814 227.0939 down down correct
IVES.US ETF Managers Trust 20260527 0 37.83 37.91 37.465 37.84 334800 37.84 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260527 0 43.1 43.135 42.945 43.05 577183 42.3378 down down correct
IVOG.US Vanguard S&P Mid 20260527 0 142.03 142.03 140.65 141.17 11200 141.17 down down correct
IVOL.US Krane Shares Trust 20260527 0 17.89 17.925 17.87 17.9 305800 17.7927 up down incorrect
IVOO.US Vanguard Admiral Funds 20260527 0 126.58 126.7 125.795 125.9 58868 125.5601 down down correct
IVOV.US Vanguard S&P Mid 20260527 0 109.78 110.26 109.55 109.62 14700 109.62 down down correct
IVV.US iShares Core S&P 500 ETF 20260527 0 754.41 754.88 751.78 754.17 5323844 752.1502 down down correct
IVW.US iShares S&P 500 Growth ETF 20260527 0 138.48 138.48 137.55 138.32 1744005 138.1909 down down correct
IWB.US iShares Russell 1000 ETF 20260527 0 409.64 410 408.23 409.28 435700 408.4294 down down correct
IWC.US iShares Micro 20260527 0 191.35 193.1 190.12 191.91 74672 191.3878 up up correct
IWD.US iShares Russell 1000 Value ETF 20260527 0 238.75 239.17 237.5 237.93 1187200 237.1822 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260527 0 60.245 60.245 60.245 60.245 100 60.245
IWF.US iShares Russell 1000 Growth ETF 20260527 0 125.5 125.885 125.3034 125.71 3054988 125.5996 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260527 0 62.2167 62.2167 62.2167 62.2167 8 62.2167
IWL.US iShares Russell Top 200 ETF 20260527 0 186.74 186.74 185.985 186.5071 104785 186.1088 down up incorrect
IWM.US iShares Trust 20260527 0 291.16 291.72 289.31 290.37 24519850 289.6811 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260527 0 32.17 32.17 31.38 31.575 2764 31.575 down up incorrect
IWN.US iShares Russell 2000 Value ETF 20260527 0 214.57 215.7 214.3 214.82 679000 214.0476 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260527 0 381.03 381.66 377.475 379.87 500642 379.4186 down down correct
IWP.US iShares Russell Mid 20260527 0 141.14 141.3099 140.32 140.69 786874 140.5281 down down correct
IWR.US iShares Russell Mid 20260527 0 107.14 107.19 106.63 106.68 1533206 106.3964 down down correct
IWS.US iShares Russell Mid 20260527 0 160.44 160.62 159.7 159.78 140036 159.2882 down down correct
IWV.US iShares Russell 3000 ETF 20260527 0 425.74 426.25 424.53 425.61 189200 424.6418 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260527 0 104.12 104.19 103.6262 103.82 131403 103.4456 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260527 0 294.22 295.17 293.83 294.85 505067 294.5686 up up correct
IXC.US iShares Global Energy ETF 20260527 0 53.89 54.215 53.47 53.79 502469 53.0709 down down correct
IXG.US iShares Global Financials ETF 20260527 0 122.5 122.755 121.87 121.94 9243 120.225 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260527 0 94.04 94.92 93.928 94.15 53173 93.3225 up up correct
IXN.US iShares Global Tech ETF 20260527 0 140.58 140.79 137.9715 139.34 232356 139.1735 down down correct
IXP.US iShares Global Comm Services ETF 20260527 0 123.39 124.95 123.39 124.61 21987 123.7611 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260527 0 102.64 104 102.64 103.44 130797 103.2968 up up correct
IYE.US iShares U.S. Energy ETF 20260527 0 60.49 60.98 59.94 60.43 1454600 60.1238 down down correct
IYF.US iShares U.S. Financials ETF 20260527 0 123.65 123.97 122.19 122.51 319913 122.1464 down down correct
IYG.US iShares U.S. Financial Services ETF 20260527 0 87.35 87.67 86.6 86.88 387577 86.6596 down down correct
IYH.US iShares U.S. Healthcare ETF 20260527 0 62.55 63.18 62.4 62.6 536500 62.4418 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260527 0 71.99 73.06 71.98 72.61 246603 72.2002 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260527 0 184.18 185.26 184.18 184.57 40279 184.0917 up up correct
IYR.US iShares U.S. Real Estate ETF 20260527 0 103 103.635 102.78 102.79 4304366 102.2877 down down correct
IYW.US iShares U.S. Technology ETF 20260527 0 248.31 248.4522 244.33 246.33 1108253 246.2577 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260527 0 182.67 182.67 181.8535 182.32 13955 181.9667 down down correct
JAAA.US Janus Detroit Street Trust 20260527 0 50.71 50.72 50.702 50.72 4301500 50.3226 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260527 0 45.83 45.905 45.83 45.85 24077 45.6791 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260527 0 56.26 56.319 56.26 56.319 400 55.9444 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260527 0 35.39 35.61 34.28 35.5 421386 35.2552 up up correct
JEPI.US J.P. Morgan Exchange 20260527 0 56.25 56.47 56.25 56.28 5335900 55.506 up up correct
JETS.US U.S. Global Jets ETF 20260527 0 28.795 29.435 28.73 29.08 4805900 29.08 up up correct
JHCB.US John Hancock Exchange 20260527 0 21.15 21.22 21.15 21.19 11300 21.0998 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260527 0 40.84 40.855 40.49 40.74 100927 40.5343 down down correct
JHMB.US John Hancock Exchange 20260527 0 21.87 21.89 21.85 21.87 26000 21.7803
JHMD.US John Hancock Multifactor Developed International ETF 20260527 0 45.35 45.38 45.09 45.27 83385 44.4945 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260527 0 88.49 88.58 88.2 88.36 16094 87.9713 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260527 0 73.47 73.5362 73.05 73.09 207185 72.8089 down down correct
JHMU.US John Hancock Exchange 20260527 0 26.11 26.144 26.1 26.144 1400 26.0617 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260527 0 47.17 47.4061 47.04 47.06 26891 46.876 down down correct
JIG.US J.P. Morgan Exchange 20260527 0 84.28 84.28 83.55 83.86 22300 83.86 down down correct
JIGB.US J.P. Morgan Exchange 20260527 0 45.32 45.32 45.27 45.2891 8731 45.1031 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260527 0 104.08 104.08 103.705 103.89 9705 103.89 down down correct
JKE.US iShares Morningstar Growth ETF 20260527 0 117.09 117.16 116.43 116.99 28909 116.99 down down correct
JKF.US iShares Morningstar Value ETF 20260527 0 101.83 102.01 101.665 101.74 22857 101.74 down down correct
JKG.US iShares Morningstar Mid 20260527 0 93.26 93.26 92.745 92.79 35257 92.79 down down correct
JKJ.US iShares Morningstar Small 20260527 0 72.43 72.5994 72.39 72.4079 1271 72.4079 down down correct
JKK.US iShares Morningstar Small 20260527 0 62.88 62.93 62.43 62.6 31552 62.6 down down correct
JMBS.US Janus Henderson Mortgage 20260527 0 45.14 45.195 45.09 45.11 444049 44.725 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260527 0 82.19 82.19 81.18 81.4923 130776 81.3455 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260527 0 96.58 96.63 96.47 96.52 1545441 95.4695 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260527 0 167.76 174 167 167.28 152200 166.6216 down down correct
JOJO.US Tidal ETF Trust 20260527 0 15.65 15.65 15.63 15.64 9000 15.5026 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260527 0 64.09 67.51 63.76 65.45 579700 63.9772 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260527 0 64.88 65.01 64.74 64.8533 15170 64.0692 down down correct
JPIE.US J.P. Morgan Exchange 20260527 0 45.99 46.03 45.99 46.01 738600 45.586 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260527 0 74.93 75.02 74.6579 74.7361 7504 73.8121 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260527 0 40.03 40.06 40.015 40.037 2943 39.6504 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260527 0 122.96 122.96 122.25 122.25 5936 121.7364 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260527 0 58.5 58.71 58.44 58.51 23752 58.3456 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260527 0 138.13 138.13 137.57 137.57 6181 136.9011 down down correct
JPXN.US iShares JPX 20260527 0 99.2 99.37 98.965 99.2412 4842 98.5943 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260527 0 70.73 70.73 70.13 70.23 713200 70.0455 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260527 0 47.1 47.13 47.1 47.105 58200 46.7615 up up correct
JSTC.US Tidal ETF Trust 20260527 0 22.308 22.308 22.2 22.2 1300 22.1015 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260527 0 67.42 67.52 67.33 67.4551 6661 67.3918 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260527 0 107.0145 107.2 106.96 107.0113 2908 106.7403 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260527 0 57.05 57.1884 56.72 56.8 24140 56.5799 down down correct
JXI.US iShares Global Utilities ETF 20260527 0 85.45 85.45 85.125 85.36 18836 84.2227 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260527 0 35.83 35.98 35.545 35.86 27600 35.86 up up correct
KBA.US KraneShares Trust 20260527 0 34.04 34.14 34.03 34.1 58700 34.1 up up correct
KBE.US SPDR S&P Bank ETF 20260527 0 64.32 64.59 63.41 63.6 2298485 63.2616 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260527 0 15.9 16.05 15.66 15.75 9300 15.75 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260527 0 152.37 153 151.17 151.56 11600 150.8742 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260527 0 25.68 25.689 25.53 25.559 2800 25.559 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260527 0 51.58 51.6 50.92 51.01 8600 51.01 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260527 0 26.93 27.57 26.93 27.37 22000 27.37 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260527 0 24.29 24.32 24.28 24.317 8100 23.9298 up up correct
KIE.US SPDR S&P Insurance ETF 20260527 0 57.26 57.73 56.2077 56.3 815655 56.0922 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260527 0 62 62.0629 61.86 62.0629 1611 62.0629 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260527 0 28.45 28.69 28.45 28.6 268200 28.6 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260527 0 12.7334 12.7334 12.7334 12.7334 7 12.6765
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260527 0 130.991 130.991 130.991 130.991 100 130.304
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260527 0 25.16 25.17 23.66 24.72 3988800 24.72 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260527 0 72.81 73.01 71.9075 73.01 148266 72.9038 up up correct
KONG.US ETF Opportunities Trust 20260527 0 31.095 31.095 31.095 31.095 100 31.095
KORP.US American Century Diversified Corporate Bond ETF 20260527 0 46.71 46.79 46.6945 46.73 59006 46.3484 up up correct
KORU.US Direxion Shares ETF Trust 20260527 0 1037.01 1045.79 926.86 978.79 13258040 48.9395 down down correct
KRBN.US KraneShares Global Carbon ETF 20260527 0 33.35 33.49 33.11 33.219 28800 33.219 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260527 0 70.25 70.64 69.36 69.58 11954300 69.177 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260527 0 38.75 38.77 38.56 38.74 229526 38.1566 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260527 0 26.07 26.15 25.91 26.05 344400 26.05 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260527 0 16 16.21 16 16.09 21400 16.09 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260527 0 27.78 27.8 27.772 27.772 3200 27.6078 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260527 0 26.84 27.155 26.83 27.04 16767100 27.04 up up correct
KXI.US iShares Global Consumer Staples ETF 20260527 0 68.55 69.27 68.55 68.94 88726 68.127 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260527 0 13.67 13.78 12.935 13.42 6649689 13.3194 down down correct
LABU.US Direxion Shares ETF Trust 20260527 0 182.58 192.3 181.35 186 592000 186 up up correct
LCR.US Leuthold Core ETF 20260527 0 39.42 39.42 39.36 39.387 4600 39.387 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260527 0 58.619 58.619 58.33 58.52 4400 57.5636 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260527 0 80.148 80.22 79.925 80.065 20300 79.8824 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260527 0 95.47 95.57 95.46 95.51 42494 94.8617 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260527 0 41.95 42.02 41.92 41.96 36300 41.96 up up correct
LGH.US HCM Defender 500 Index ETF 20260527 0 64.39 64.59 64.16 64.47 21200 64.47 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260527 0 179.52 180.49 179.11 179.12 235831 178.1423 down down correct
LGOV.US First Trust Exchange 20260527 0 21.31 21.39 21.29 21.38 101100 21.2253 up up correct
LIT.US Global X Funds 20260527 0 85.36 85.7475 84.88 85.53 299344 85.1639 up down incorrect
LOPP.US Gabelli ETFs Trust 20260527 0 37.84 37.84 37.765 37.765 100 37.765 down up incorrect
LOUP.US Innovator ETFs Trust 20260527 0 91.71 91.9 91.26 91.71 27800 91.71
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260527 0 108.91 109.07 108.82 108.93 16208820 108.1388 up up correct
LQDB.US iShares Trust 20260527 0 86.38 86.38 86.34 86.35 400 85.6775 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260527 0 93.47 93.548 93.41 93.52 35700 92.6704 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260527 0 75.58 75.615 75.34 75.5 140941 75.3067 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260527 0 55.6 55.6 55.15 55.15 2800 55.15 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260527 0 49.88 50.07 49.72 49.72 5500 49.72 down down correct
LSAT.US Two Roads Shared Trust 20260527 0 42.94 43.01 42.857 42.857 2800 42.857 down down correct
LTL.US ProShares Ultra Telecommunications 20260527 0 26.6 27.12 26.6 27.0631 5206 27.0147 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260527 0 51.24 51.39 51.1916 51.2 58499 49.8756 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260527 0 71.93 71.93 71.22 71.787 1400 71.7706 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260527 0 20.91 20.92 20.88 20.895 1900 20.895 down down correct
MBOX.US Freedom Day Dividend ETF 20260527 0 39.44 39.45 39.3 39.3 1300 39.1375 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260527 0 20.65 20.65 20.6 20.6113 13299 20.4943 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260527 0 682.89 682.98 677.98 678.56 488849 676.8761 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260527 0 109.23 109.23 108.02 108.11 65833 107.9639 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260527 0 91.76 92.0393 91.4408 91.53 37807 91.1165 down down correct
META.US Roundhill Ball Metaverse ETF 20260527 0 609.4 638.5 609 635.26 23143600 634.6718 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260527 0 32.25 33.49 32.13 33.08 19159 32.8255 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260527 0 42.4 42.675 42.175 42.23 21897 41.804 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260527 0 29.68 29.68 29.24 29.49 29200 29.2916 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260527 0 65 65 64.81 64.835 6909 64.6226 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260527 0 276.05 276.2367 275.145 276.06 69067 275.3896 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260527 0 89.65 89.82 89.28 89.62 1320086 89.5308 down down correct
MGV.US Vanguard World Fund 20260527 0 158.37 158.37 157.29 157.76 160605 157.0602 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260527 0 66.57 66.57 66.1843 66.1843 1083 66.1683 down down correct
MIDE.US DBX ETF Trust 20260527 0 37.176 37.176 37.176 37.176 100 37.056
MIDU.US Direxion Shares ETF Trust 20260527 0 68.777 68.845 67.71 67.76 27398 67.6528 down down correct
MINO.US PIMCO ETF Trust 20260527 0 45.3 45.41 45.25 45.34 148000 45.0426 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260527 0 100.69 100.7 100.68 100.7 1394086 100.0525 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260527 0 25.61 25.99 25.46 25.77 21500 25.77 up up correct
MLPA.US Global X MLP ETF 20260527 0 54.6 54.68 53.96 54.01 139700 54.01 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260527 0 29.45 29.79 29.4268 29.4268 4140 28.9918 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260527 0 72.83 73.745 72.539 72.539 1000 70.7992 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260527 0 75.02 75.03 73.97 74.14 325700 74.14 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260527 0 23.94 24 23.935 23.995 28898 23.8356 up up correct
MMIT.US IndexIQ Active ETF Trust 20260527 0 24.29 24.29 24.23 24.25 514972 24.0976 down down correct
MMLG.US First Trust Exchange 20260527 0 36.66 36.73 36.58 36.702 1400 36.702 up up correct
MMSC.US MMSC 20260527 0 28.343 28.343 28.16 28.278 3800 28.278 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260527 0 319.69 319.69 318.6 318.94 683 318.052 down down correct
MNA.US IQ Merger Arbitrage ETF 20260527 0 36.53 36.56 36.44 36.51 32724 36.51 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260527 0 79.91 80.61 79.75 80.45 118900 80.45 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260527 0 10.11 10.215 10.11 10.15 755991 9.7336 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260527 0 68.469 68.469 68.469 68.469 100 68.469
MSOS.US AdvisorShares Pure US Cannabis ETF 20260527 0 4.64 4.7 4.49 4.65 3744400 4.65 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260527 0 44 44 43.84 43.9 4215 43.7564 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260527 0 57.553 57.553 57.553 57.553 300 57.553
MUB.US iShares Trust 20260527 0 106.66 106.9 106.6 106.89 3558617 106.325 up up correct
MUNI.US PIMCO ETF Trust 20260527 0 52.27 52.345 52.26 52.33 273759 52.0316 up up correct
MUSI.US American Century Multisector Income ETF 20260527 0 43.66 43.68 43.655 43.655 2900 43.3128 down down correct
MUST.US Columbia Multi 20260527 0 20.48 20.6 20.4314 20.523 88681 20.4076 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260527 0 13.8 14.1999 13.54 13.6006 5841 13.1103 down down correct
MVV.US ProShares Ultra MidCap400 20260527 0 87.11 87.11 85.925 85.955 6257 85.8517 down down correct
MXI.US iShares Global Materials ETF 20260527 0 112.35 112.7 112.277 112.385 20382 111.257 up up correct
MYY.US ProShares Short MidCap400 20260527 0 15.52 15.61 15.52 15.61 933 15.4692 up up correct
MZZ.US ProShares UltraShort MidCap400 20260527 0 6.18 6.2 6.17 6.1961 6085 6.1736 up up correct
NACP.US Impact Shares Trust I 20260527 0 59.08 59.08 58.82 59.05 3900 58.9444 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260527 0 38.27 41.75 37.81 39.15 2425320 39.0586 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260527 0 81.75 82.25 81.525 81.74 25903 81.036 down up incorrect
NERD.US Listed Funds Trust 20260527 0 20.21 20.35 20.21 20.299 1600 20.299 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260527 0 26.59 26.73 26.48 26.48 26500 26.3758 down up incorrect
NFLT.US Virtus Newfleet Multi 20260527 0 22.93 22.95 22.88 22.88 319853 22.6825 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260527 0 66.6 66.67 66.33 66.54 36196 65.9275 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260527 0 133.41 133.7 131.38 132.52 601200 132.52 down down correct
NORW.US Global X MSCI Norway ETF 20260527 0 38.4 38.42 37.351 38.29 170755 35.894 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260527 0 29.3 29.4 27.72 28.455 10900 28.455 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260527 0 33.91 35.64 33.19 34.18 131000 34.18 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260527 0 48.53 48.53 47.96 48.157 18400 47.9461 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260527 0 47.12 47.1899 46.9 46.9772 32738 46.4352 down down correct
NTSX.US WisdomTree Trust 20260527 0 58.99 59.26 58.99 59.11 35900 58.9478 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260527 0 20.98 20.985 20.96 20.98 6179 20.8195
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260527 0 22.12 22.125 22.1 22.105 67587 21.9555 down down correct
NUGO.US Nushares ETF Trust 20260527 0 43.48 43.48 43.141 43.29 3400 43.29 down down correct
NUGT.US Direxion Shares ETF Trust 20260527 0 157.92 163.3 156 156.31 465800 156.0831 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260527 0 21.42 21.43 21.4 21.43 9000 21.1862 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260527 0 23.17 23.175 23.17 23.1735 3156 23.0214 up up correct
NYF.US iShares New York Muni Bond ETF 20260527 0 53.38 53.495 53.38 53.47 170726 53.1926 up up correct
OALC.US Unified Series Trust 20260527 0 40.55 40.55 40.29 40.324 6600 40.324 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260527 0 27.39 27.4 27.15 27.15 11700 27.15 down down correct
OCIO.US ClearShares OCIO ETF 20260527 0 37.43 37.51 37.43 37.51 457 37.3451 up up correct
OEF.US iShares S&P 100 ETF 20260527 0 373.66 373.975 372.31 373.91 239391 373.1597 up up correct
OGCP.US Empire State Realty OP L.P 20260527 0 5.45 5.45 5.45 5.45 102 5.45
OIH.US VanEck Vectors ETF Trust 20260527 0 434.12 435.15 423.01 425.53 455400 425.53 down down correct
OILU.US Bank of Montreal 20260527 0 41.84 42.399 40.27 41.14 198700 41.14 down down correct
OND.US ProShares Trust 20260527 0 35.617 35.617 35.617 35.617 100 35.617
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260527 0 148.91 148.91 148.6352 148.6352 271 148.1855 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260527 0 140.85 141.54 140.54 140.6 135163 139.839 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260527 0 127.63 128.3831 127.63 127.8459 8945 126.8698 up up correct
ONLN.US ProShares Online Retail ETF 20260527 0 57.83 58.52 57.83 58.11 4460 58.0595 up up correct
ONOF.US Global X Funds 20260527 0 40.13 40.16 40.121 40.121 1000 39.9531 down down correct
OPER.US ETF Series Solutions 20260527 0 100.32 100.32 100.28 100.295 1500 99.7258 down down correct
OUNZ.US VanEck Merk Gold Trust 20260527 0 42.36 42.86 42.35 42.78 585700 42.78 up up correct
OVB.US Overlay Shares Core Bond ETF 20260527 0 20.53 20.55 20.491 20.515 51900 20.4123 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260527 0 32.12 32.15 31.995 32.075 8300 31.7968 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260527 0 57.72 57.72 57.234 57.41 102800 56.9118 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260527 0 42.113 42.12 42.04 42.071 6800 42.071 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260527 0 21.75 21.75 21.67 21.74 22500 21.6482 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260527 0 40.58 40.67 40.45 40.455 3000 40.1192 down down correct
OVT.US Listed Funds Trust 20260527 0 22.05 22.05 21.92 21.964 4000 21.8444 down down correct
OWNS.US Impact Shares Trust I 20260527 0 17.34 17.38 17.31 17.323 16300 17.1597 down down correct
PAB.US PGIM ETF Trust 20260527 0 42.22 42.245 42.21 42.215 9700 41.8544 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260527 0 56.7 56.97 56.695 56.727 6300 56.6459 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260527 0 25 25.28 25 25.19 431600 25.19 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20260527 0 53.94 54.16 53.94 54.032 2000 53.9778 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20260527 0 22.19 22.2999 22 22.22 54292 22.1352 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260527 0 82.37 83.13 82.37 82.8896 2503 82.0963 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260527 0 48.615 48.805 48.6083 48.6184 6632 48.4731 up up correct
PBP.US Invesco Exchange 20260527 0 22.755 22.8 22.75 22.8 15511 22.3876 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260527 0 44.455 45.66 43.58 45.02 944158 44.759 up up correct
PCEF.US Invesco Exchange 20260527 0 20.03 20.13 20.03 20.1 56687 19.8618 up up correct
PCY.US Invesco Exchange 20260527 0 21.4 21.65 21.4 21.45 115700 21.2424 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260527 0 46.92 46.95 46.7736 46.8583 3432 46.4298 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260527 0 61.97 62.985 61.97 62.52 8767 62.4342 up up correct
PEXL.US Pacer Funds Trust 20260527 0 72.48 72.74 72.325 72.6468 1576 72.6274 up up correct
PFFA.US ETFis Series Trust I 20260527 0 21.33 21.385 21.27 21.37 944478 21.0199 up up correct
PFFD.US Global X U.S. Preferred ETF 20260527 0 18.92 18.955 18.91 18.95 518527 18.7495 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260527 0 7.94 7.9755 7.94 7.9755 233 7.8293 up up correct
PFFR.US ETFis Series Trust I 20260527 0 17.75 17.75 17.5364 17.58 31778 17.3375 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260527 0 22.38 22.39 22.335 22.37 37900 22.1061 down down correct
PFIG.US Invesco Exchange 20260527 0 23.87 23.93 23.87 23.93 7728 23.752 up up correct
PFIX.US Simplify Exchange Traded Funds 20260527 0 48.61 49 47.59 47.87 844500 47.7567 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260527 0 19.64 19.705 19.64 19.65 83000 19.4756 up up correct
PFUT.US Putnam Sustainable Future ETF 20260527 0 26.022 26.022 26.022 26.022 100 26.022
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260527 0 18.61 18.625 18.52 18.59 623329 18.4211 down down correct
PGF.US Invesco Financial Preferred ETF 20260527 0 13.81 13.86 13.81 13.83 155800 13.6722 up up correct
PGHY.US Invesco Exchange 20260527 0 19.79 19.94 19.73 19.91 82764 19.6807 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260527 0 48.24 48.24 48.016 48.159 4000 48.159 down down correct
PGX.US Invesco Preferred ETF 20260527 0 10.98 11.03 10.975 11.02 3036142 10.9073 up up correct
PHB.US Invesco Exchange 20260527 0 18.2 18.24 18.2 18.22 36608 18.22 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260527 0 42.44 42.44 42.2189 42.2189 3204 42.0668 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260527 0 35.17 35.175 35.125 35.16 98871 34.7444 down down correct
PHYS.US Sprott Physical Gold Trust 20260527 0 33.34 33.73 33.33 33.68 2057800 33.68 up up correct
PICB.US Invesco Exchange 20260527 0 23.52 23.55 23.49 23.5 169188 23.3631 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260527 0 94.008 94.008 94.008 94.008 100 93.1581
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260527 0 12.44 12.9 12.44 12.46 27486 12.4474 up up correct
PIN.US Invesco India ETF 20260527 0 21.01 21.0965 20.7549 20.8556 134117 20.8556 down down correct
PINK.US Simplify Exchange Traded Funds 20260527 0 37.45 37.71 37.4 37.55 58700 37.5007 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260527 0 110.005 110.17 109.581 109.8396 5166 109.5722 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260527 0 104.53 106.43 104.53 105.5253 35292 105.421 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260527 0 38.679 38.679 38.679 38.679 100 38.679
PLTM.US GraniteShares Platinum Trust 20260527 0 18.33 18.49 18.31 18.44 155200 18.44 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260527 0 174.9 174.9 172.655 174.44 320946 174.3026 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260527 0 17.34 17.46 17.28 17.43 1313600 17.43 up down incorrect
PQDI.US Principal Exchange 20260527 0 19.45 19.453 19.45 19.453 1200 19.2519 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260527 0 19.02 19.04 19 19.03 183364 18.8621 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260527 0 53.55 53.63 53.42 53.54 266840 53.3658 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260527 0 164.54 165.01 157.01 160.1 634452 160.0861 down up incorrect
PSIL.US PSIL 20260527 0 20.8 21.21 20.695 20.9 20600 20.9 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260527 0 31.08 31.1199 31.0131 31.05 49491 30.6881 down down correct
PSLV.US Sprott Physical Silver Trust 20260527 0 23.73 24.09 23.72 23.87 6126800 23.87 up up correct
PSP.US Invesco Exchange 20260527 0 61.14 61.4947 60.8101 61.03 16225 59.8274 down down correct
PSQ.US ProShares Trust 20260527 0 25.46 25.725 25.4536 25.59 6037130 25.365 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260527 0 103.3916 103.3916 102.9392 102.9392 1662 102.1529 down down correct
PST.US ProShares UltraShort 7 20260527 0 22.98 23.01 22.94 23.01 7793 22.8734 up up correct
PTBD.US Pacer Funds Trust 20260527 0 19.18 19.18 19.15 19.166 22200 18.95 down down correct
PTEST.US X 20260527 0 24.97 24.97 24.97 24.97 23570 24.97
PTIN.US Pacer Trendpilot International ETF 20260527 0 36.6 36.895 36.47 36.496 14800 36.496 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260527 0 49.71 49.71 49.7 49.71 1725230 49.3674
PUTW.US WisdomTree Trust 20260527 0 33.16 33.16 33.02 33.06 148505 33.06 down down correct
PVI.US Invesco Exchange 20260527 0 24.865 24.9 24.85 24.86 1789 24.773 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260527 0 160.16 160.16 157.95 158.9 240000 158.9 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260527 0 73.92 74.27 73.905 73.97 38376 73.5647 up up correct
PWZ.US Invesco Exchange 20260527 0 24.04 24.15 24.04 24.14 221621 23.9894 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260527 0 35.52 35.9819 35.3309 35.56 17227 35.3822 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260527 0 77.63 77.63 77.094 77.41 46290 76.7251 down down correct
PXH.US Invesco Exchange 20260527 0 29.23 29.34 29.0437 29.1 187888 28.7315 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260527 0 44.58 44.58 43.135 43.1629 27518 42.8164 down down correct
PZA.US Invesco Exchange 20260527 0 23.15 23.2 23.105 23.2 1016296 23.0529 up up correct
PZT.US Invesco Exchange 20260527 0 22.38 22.44 22.33 22.405 23037 22.264 up up correct
QAI.US IQ Hedge Multi 20260527 0 36.28 36.37 36.28 36.37 65100 36.37 up up correct
QARP.US DBX ETF Trust 20260527 0 65.5 65.55 65.5 65.5133 1943 65.336 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260527 0 87.79 87.805 87.5111 87.5111 10840 87.1651 down down correct
QDF.US FlexShares Trust 20260527 0 89.17 89.17 88.83 88.83 16266 88.4744 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260527 0 37.2 37.46 37.2 37.3321 2633 37.1501 up up correct
QDPL.US Pacer Funds Trust 20260527 0 45.95 45.9999 45.74 45.82 173669 45.4248 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260527 0 98.2 98.2799 97.7159 97.9 19526 96.4006 down down correct
QEMM.US SPDR Index Shares Funds 20260527 0 81.82 81.92 81.5649 81.5649 4673 80.5235 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260527 0 116.12 116.12 115.46 115.5 227911 115.4365 down down correct
QID.US ProShares UltraShort QQQ 20260527 0 14.05 14.3499 14.045 14.18 15765420 14.0379 up up correct
QINT.US American Century Quality Diversified International ETF 20260527 0 70.71 70.71 70.4068 70.49 28644 69.6148 down down correct
QLD.US ProShares Ultra QQQ 20260527 0 97.11 97.14 95.15 96.19 4035800 96.1257 down down correct
QLTA.US iShares Aaa 20260527 0 47.48 47.535 47.4523 47.49 141560 47.1286 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260527 0 76.12 76.12 75.849 75.849 1600 75.5294 down down correct
QLVD.US FlexShares Developed Markets ex 20260527 0 33.198 33.198 33.198 33.198 100 32.6836
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260527 0 34.06 34.06 33.904 33.904 200 33.6656 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260527 0 48.58 48.79 48.58 48.78 3400 48.78 up up correct
QQH.US HCM Defender 100 Index ETF 20260527 0 86.82 87.17 85.945 86.83 100100 86.83 up up correct
QQQE.US Direxion NASDAQ 20260527 0 118.72 118.72 117.05 117.32 204634 117.1376 down down correct
QRFT.US QRAFT AI 20260527 0 69.83 69.85 69.73 69.8367 1904 69.7622 up up correct
QTUM.US Defiance Quantum ETF 20260527 0 159.55 159.85 154.715 156.51 1184394 156.2513 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260527 0 64.923 64.923 64.923 64.923 0 64.923
QUS.US SPDR MSCI USA StrategicFactors ETF 20260527 0 186.26 186.82 186.195 186.235 14534 185.2256 down down correct
QVML.US Invesco Exchange 20260527 0 44.33 44.35 44.17 44.312 2700 44.2003 down down correct
QVMM.US Invesco Exchange 20260527 0 34.815 34.815 34.815 34.815 100 34.7172
QVMS.US Invesco Exchange 20260527 0 32.841 32.841 32.841 32.841 100 32.7499
QWLD.US SPDR MSCI World StrategicFactors ETF 20260527 0 153.14 153.14 152.75 152.9714 2337 151.6292 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260527 0 41.34 41.34 41 41.17 190000 41.17 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260527 0 46.74 46.76 46.565 46.5949 13324 46.4099 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260527 0 75.4 75.42 75.36 75.4001 37920 74.8881 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260527 0 22.75 22.82 22.71 22.73 27800 22.168 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260527 0 58.18 58.685 58.18 58.3021 26836 57.7688 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260527 0 41 41.02 40.8 40.85 1300 40.2139 down down correct
RECS.US Columbia ETF Trust I 20260527 0 43.33 43.559 43.33 43.4 346000 43.4 up up correct
REET.US iShares Global REIT ETF 20260527 0 27.56 27.69 27.51 27.51 2307912 27.3168 down down correct
REK.US ProShares Short Real Estate 20260527 0 15.64 15.71 15.52 15.66 10287 15.5361 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260527 0 7.98 8.52 7.98 8.1 1372652 8.0751 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260527 0 31.63 31.63 31.491 31.53 93100 31.53 down down correct
REW.US ProShares UltraShort Technology 20260527 0 6.29 6.5 6.29 6.41 5000 12.6117 up up correct
REZ.US iShares Trust 20260527 0 92.04 92.635 91.78 91.78 20290 91.2786 down down correct
RFCI.US ALPS ETF Trust 20260527 0 22.29 22.29 22.28 22.28 4910 22.1114 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260527 0 69.615 69.615 69.53 69.5639 821 69.3829 down down correct
RFFC.US RiverFront Dynamic US Flex 20260527 0 73.58 73.6794 73.58 73.6794 281 73.5518 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260527 0 63.39 63.39 62.67 62.81 3531 62.8022 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260527 0 140.17 141.37 140.17 140.59 7333 140.0618 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260527 0 61 61.19 60.874 60.95 38452 60.8089 down down correct
RHRX.US Starboard Investment Trust 20260527 0 21.93 21.95 21.88 21.936 4100 21.936 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260527 0 29.8 30.28 29.8 30.02 82287 29.7759 up up correct
RHTX.US Starboard Investment Trust 20260527 0 20.3399 20.3399 20.24 20.2782 1387 20.2782 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260527 0 9.6 9.68 9.6 9.64 54200 9.4716 up up correct
RIGS.US RiverFront Strategic Income Fund 20260527 0 22.91 22.91 22.71 22.7626 7096 22.5822 down down correct
RINF.US ProShares Inflation Expectations ETF 20260527 0 32.835 32.85 32.825 32.825 1148 32.5674 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260527 0 30.38 30.43 30.251 30.251 17300 30.1554 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260527 0 36.3 36.42 36.19 36.38 119500 36.0202 up up correct
RLY.US SSGA Active Trust 20260527 0 36.54 36.6 36.3682 36.51 146868 36.1944 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260527 0 36.84 36.84 36.52 36.64 6900 36.3028 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260527 0 89.86 89.86 87.87 88.66 479500 88.66 down up incorrect
RODM.US Lattice Strategies Trust 20260527 0 41.48 41.5 41.26 41.33 96934 40.6753 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260527 0 133.43 133.59 128.64 133 89300 132.9446 down up incorrect
ROM.US ProShares Trust 20260527 0 151.09 151.09 145.4 148.14 44400 148.14 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260527 0 53.2 53.2 53.171 53.171 500 52.9492 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260527 0 66.52 66.52 65.9399 65.96 36554 65.7703 down down correct
RPAR.US RPAR Risk Parity ETF 20260527 0 22.96 22.96 22.8 22.87 7663 22.5733 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260527 0 59.54 59.615 58.72 59 564208 58.9796 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260527 0 112.38 113.52 112.38 113.08 95363 112.3985 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260527 0 208.05 208.73 207.34 207.49 9746458 206.6882 down down correct
RSPE.US Invesco Exchange 20260527 0 32.95 32.99 32.805 32.82 18600 32.6908 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260527 0 38.85 39.21 38.85 39.15 4985 38.8779 up down incorrect
RVNU.US DBX ETF Trust 20260527 0 24.892 25.01 24.85 25.01 21249 24.8597 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260527 0 56.06 56.76 56.06 56.4 52971 56.2515 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260527 0 141.18 142.295 141.18 141.4276 10791 141.0892 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260527 0 126.2 126.815 126.2 126.56 122426 126.1691 up up correct
RWM.US ProShares Short Russell2000 20260527 0 13.87 13.955 13.84 13.91 14444940 13.7673 up up correct
RWO.US SPDR Index Shares Funds 20260527 0 49.85 49.96 49.68 49.71 23690 49.2662 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260527 0 111.89 112.42 111.58 111.59 139944 110.6214 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260527 0 27.76 27.76 27.58 27.58 12517 27.2375 down down correct
RXD.US ProShares UltraShort Health Care 20260527 0 9.79 9.9 9.7 9.88 1100 19.6068 up up correct
RXI.US iShares Trust 20260527 0 202.39 202.39 201.65 202.0181 1749 200.8849 down down correct
RXL.US ProShares Ultra Health Care 20260527 0 46.34 47.03 46.34 46.68 3000 46.5109 up down incorrect
RYJ.US Invesco Raymond James SB 20260527 0 80.33 80.33 80.01 80.04 3176 80.04 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260527 0 65.37 65.37 65.025 65.0806 1451 64.9998 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260527 0 137.5 140.005 137.5 139.2662 6650 138.7018 up up correct
SAA.US ProShares Trust 20260527 0 33.88 34.04 33.61 33.69 3351 33.6575 down down correct
SAEF.US Schwab Strategic Trust 20260527 0 30.53 30.53 29.97 29.98 3202 23.2622 down down correct
SBB.US ProShares Short SmallCap600 20260527 0 11.74 11.84 11.74 11.78 5139 23.3483 up up correct
SBIO.US ALPS ETF Trust 20260527 0 53.64 54.585 53.593 53.82 12500 53.82 up up correct
SCC.US ProShares UltraShort Consumer Services 20260527 0 13.74 13.765 13.6 13.67 15593 13.587 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260527 0 54.991 54.991 54.991 54.991 0 54.991
SCHA.US Schwab U.S. Small 20260527 0 34.11 34.18 33.88 33.98 1923187 33.8825 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260527 0 28.98 28.98 28.85 28.94 11886500 28.8635 down up incorrect
SCHC.US Schwab Strategic Trust 20260527 0 50.92 50.9297 50.61 50.74 356064 50.626 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260527 0 32.66 32.73 32.53 32.55 17388721 32.2933 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260527 0 36.65 36.73 36.43 36.55 2817900 36.5055 down down correct
SCHF.US Schwab Strategic Trust 20260527 0 27.75 27.7799 27.56 27.64 5835014 27.4736 down down correct
SCHG.US Schwab Strategic Trust 20260527 0 34.5 34.63 34.475 34.57 8069520 34.5344 up up correct
SCHH.US Schwab U.S. REIT ETF 20260527 0 23.85 23.925 23.74 23.75 2985539 23.5836 down down correct
SCHI.US Schwab 5 20260527 0 22.62 22.65 22.6099 22.63 1672451 22.4439 up down incorrect
SCHJ.US Schwab 1 20260527 0 24.66 24.68 24.66 24.68 206800 24.5014 up up correct
SCHK.US Schwab 1000 ETF 20260527 0 36.15 36.16 36.005 36.1 824935 36.0054 down down correct
SCHM.US Schwab U.S. Mid 20260527 0 35.34 35.37 35.1 35.15 956171 35.0447 down down correct
SCHO.US Schwab Short 20260527 0 24.17 24.18 24.17 24.18 2604040 24.0279 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260527 0 26.74 26.77 26.73 26.75 2462971 26.3257 up up correct
SCHQ.US Schwab Long 20260527 0 30.96 31.036 30.93 30.98 421078 30.7242 up up correct
SCHR.US Schwab Strategic Trust 20260527 0 24.66 24.69 24.65 24.66 2579001 24.4994
SCHV.US Schwab Strategic Trust 20260527 0 33.75 33.75 33.475 33.53 3585406 33.3772 down down correct
SCHX.US Schwab U.S. Large 20260527 0 29.55 29.56 29.43 29.52 14070000 29.4426 down down correct
SCHY.US Schwab Strategic Trust 20260527 0 32.45 32.505 32.375 32.43 431700 32.066 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260527 0 23.1 23.1299 23.08 23.11 1460557 22.9497 up up correct
SCJ.US iShares MSCI Japan Small 20260527 0 105.41 105.63 105.23 105.5 26857 104.57 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260527 0 6.91 6.98 6.74 6.87 15513305 27.48 down down correct
SCRD.US SCRD 20260527 0 41.245 41.245 41.245 41.245 0 40.8329
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260527 0 27.8 28.02 27.73 27.92 186900 27.92 up up correct
SDD.US ProShares UltraShort SmallCap600 20260527 0 9.15 9.19 9.15 9.1786 476 9.0743 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260527 0 32.95 32.97 32.83 32.8365 1917 32.5542 down down correct
SDIV.US Global X SuperDividend ETF 20260527 0 25.19 25.265 25.135 25.18 387888 24.8171 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260527 0 68 68.31 67.97 68.04 24347 67.3878 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20260527 0 27.09 27.105 26.635 26.94 4139235 26.7074 down down correct
SDP.US ProShares UltraShort Utilities 20260527 0 11.07 11.1 10.95 11.05 850 21.9268 down down correct
SDS.US ProShares UltraShort S&P500 20260527 0 56.92 57.32 56.86 56.97 2127875 56.3799 up up correct
SDY.US SPDR S&P Dividend ETF 20260527 0 150.53 151.04 149.93 150.03 249558 149.0574 down up incorrect
SEF.US ProShares Short Financials 20260527 0 32.62 32.94 32.62 32.938 5160 32.6762 up up correct
SEIX.US Virtus ETF Trust II 20260527 0 23.22 23.24 23.22 23.22 97900 22.957
SFY.US Tidal ETF Trust 20260527 0 149.29 149.29 148.16 148.86 15100 148.211 down down correct
SFYF.US SoFi Social 50 ETF 20260527 0 63.95 64.003 63.68 64.003 11800 63.8665 up up correct
SGDJ.US Sprott Funds Trust 20260527 0 86.79 87.15 85.845 85.845 31300 85.845 down down correct
SGDM.US Sprott Gold Miners ETF 20260527 0 71.14 72.11 70.66 70.762 23200 70.762 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260527 0 41.96 42.45 41.94 42.38 2802400 42.38 up up correct
SGOV.US iShares Trust 20260527 0 100.64 100.65 100.64 100.65 14993825 100.056 up up correct
SH.US ProShares Short S&P500 20260527 0 33.09 33.21 33.07 33.1 6324000 32.7876 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260527 0 156.61 156.61 154.785 155.0772 1381 154.6287 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260527 0 47.8 47.815 47.755 47.81 173127 47.5983 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260527 0 49.72 49.72 49.72 49.72 0 49.72
SHYG.US iShares Trust 20260527 0 42.53 42.55 42.475 42.49 1091688 42.004 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260527 0 44.49 44.49 44.45 44.479 18053 43.9661 down down correct
SIFI.US Harbor Scientific Alpha Income 20260527 0 43.6249 43.6249 43.6249 43.6249 8 43.2752
SIHY.US Harbor ETF Trust 20260527 0 45.44 45.47 45.335 45.434 18200 45.0045 down down correct
SIJ.US ProShares UltraShort Industrials 20260527 0 8.77 8.885 8.77 8.855 2912 17.5787 up down incorrect
SIL.US Global X Silver Miners ETF 20260527 0 88.32 90.18 88.24 88.75 906154 88.6278 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260527 0 29.3 29.74 29.16 29.27 3096600 29.27 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260527 0 46.555 46.847 46.555 46.847 700 46.7923 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260527 0 70.3 71.33 70.29 70.93 1118100 70.93 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260527 0 55.97 55.97 55.85 55.9 1600 55.7881 down down correct
SIXH.US 6 Meridian Hedged Equity 20260527 0 42.268 42.28 42.249 42.249 4000 42.171 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260527 0 38.33 38.33 38.08 38.13 500 38.0434 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260527 0 54.77 54.84 54.409 54.409 500 54.3206 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260527 0 175.37 175.37 174.7 174.7 4244 174.2158 down down correct
SJB.US ProShares Trust 20260527 0 15.31 15.325 15.3024 15.31 124661 15.1353
SJNK.US SPDR Series Trust 20260527 0 25.11 25.11 25.07 25.09 1653877 24.8007 down down correct
SKF.US ProShares UltraShort Financials 20260527 0 28.1 28.7145 28.07 28.62 9287 28.3566 up up correct
SLV.US iShares Silver Trust 20260527 0 66.88 67.92 66.88 67.5 15831700 67.5 up up correct
SLX.US VanEck Vectors Steel ETF 20260527 0 109.49 110.41 108.56 110.37 147600 110.37 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260527 0 110.35 110.5633 109.7 109.82 147009 109.6001 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260527 0 104.85 105.6199 104.75 104.94 208858 104.4265 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260527 0 8.31 8.48 8.31 8.4758 2872 8.4013 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260527 0 3.8501 3.91 3.84 3.8713 5465 3.7297 up up correct
SMLF.US iShares MSCI USA Small 20260527 0 85.43 85.6111 85.0825 85.15 273597 84.9481 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260527 0 20.505 20.53 20.4 20.4 1600 20.4 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260527 0 149.91 149.92 148.6 148.7783 1893 147.8838 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260527 0 50.39 50.4299 50.3799 50.42 109802 50.1607 up up correct
SMN.US ProShares Trust 20260527 0 10.13 10.1459 10.125 10.1459 399 20.1749 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260527 0 152.7 152.7 152.7 152.7 300 152.7
SNPE.US Xtrackers S&P 500 ESG ETF 20260527 0 68.46 68.46 68.09 68.21 216419 68.0218 down down correct
SOXL.US Direxion Shares ETF Trust 20260527 0 242.66 242.66 204 217.98 74732700 217.98 down up incorrect
SOXS.US Direxion Shares ETF Trust 20260527 0 5.83 6.91 5.83 6.53 53730731 64.558 up up correct
SOYB.US Teucrium Soybean 20260527 0 24.85 25.02 24.85 24.92 179900 24.92 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260527 0 25.47 25.49 25.4 25.47 1815141 25.2953
SPBO.US SPDR Portfolio Corporate Bond ETF 20260527 0 29.02 29.04 28.99 29.03 518700 28.785 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260527 0 41.515 41.63 41.5 41.5 7100 41.3984 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260527 0 8.67 8.71 8.67 8.69 24624141 8.6205 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260527 0 39.07 39.27 39.0578 39.0578 16354 38.8336 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260527 0 51.06 51.14 50.715 50.85 2828279 50.1321 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260527 0 52.66 52.84 52.43 52.66 3118700 52.1367
SPEU.US SPDR Portfolio Europe ETF 20260527 0 55.8 55.8 55.48 55.56 21100 54.6492 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260527 0 9.5 9.55 9.49 9.5367 857904 9.433 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260527 0 86.3 86.3 85.84 86.07 160200 85.4065 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260527 0 120.06 120.68 119.7 119.76 44500 119.4591 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260527 0 147.23 147.29 145.31 146.29 496299 146.1118 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260527 0 50.16 50.6 50.14 50.19 543645 49.7749 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260527 0 85.84 85.93 85.465 85.51 1769983 85.3152 down down correct
SPHY.US SPDR Series Trust 20260527 0 23.48 23.49 23.45 23.47 3961000 23.1953 down down correct
SPIB.US SPDR Series Trust 20260527 0 33.45 33.49 33.44 33.47 6375762 33.2194 up up correct
SPIP.US SPDR Series Trust 20260527 0 25.99 26.05 25.99 26.02 668000 25.4585 up up correct
SPLB.US SPDR Series Trust 20260527 0 22.3 22.36 22.28 22.32 1827830 22.1188 up up correct
SPLV.US Invesco Exchange 20260527 0 73.8 74.195 73.55 73.58 2189406 73.3061 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260527 0 22.26 22.29 22.24 22.24 1516500 22.0999 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260527 0 65.66 65.66 65.1498 65.2 1316997 64.9925 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260527 0 151.23 151.4 148.05 149.6 2118578 149.3733 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260527 0 14.87 14.98 14.85 14.97 182800 14.97 up up correct
SPRE.US Tidal ETF Trust 20260527 0 21.18 21.309 21.16 21.21 20000 21.1435 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260527 0 30.03 30.04 30.02 30.03 1769845 29.8158
SPSK.US Tidal ETF Trust 20260527 0 18.03 18.03 18 18 625121 17.9481 down down correct
SPSM.US SPDR Series Trust 20260527 0 54.45 54.66 54.23 54.31 1139815 54.1141 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260527 0 28.37 28.4 28.36 28.36 1589984 28.1768 down up incorrect
SPTL.US SPDR Series Trust 20260527 0 25.91 25.975 25.8807 25.91 6178260 25.7293
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260527 0 91.05 91.095 90.71 90.96 452107 90.7084 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260527 0 29.05 29.06 29.04 29.04 3373800 28.8582 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260527 0 49.525 49.525 49.41 49.46 3600 48.9718 down down correct
SPUS.US Tidal ETF Trust 20260527 0 57.93 57.952 57.48 57.69 290100 57.6632 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260527 0 218.6 218.6 217.313 218.11 10001 217.7927 down down correct
SPVM.US Invesco Exchange 20260527 0 72.38 72.51 72.36 72.36 7540 72.012 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260527 0 66.97 67.19 66.59 66.5944 12142 66.5944 down down correct
SPXE.US ProShares S&P 500 ex 20260527 0 80.86 80.9132 80.79 80.9132 780 80.7239 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260527 0 278.76 279.25 275.93 278.37 1878256 277.8309 down down correct
SPXN.US ProShares S&P 500 ex 20260527 0 82.99 83.1088 82.99 83.1088 1177 82.9165 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260527 0 26.45 26.74 26.41 26.5 11144000 26.2651 up down incorrect
SPXT.US ProShares S&P 500 ex 20260527 0 108.5 108.8886 108.5 108.7704 51818 108.4193 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20260527 0 37.12 37.52 37.06 37.17 7361851 36.8008 up down incorrect
SPXV.US ProShares S&P 500 ex 20260527 0 82.87 83.14 82.76 82.91 1775 82.7159 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20260527 0 750.88 751.38 748.22 750.46 42106300 748.5321 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260527 0 45.73 45.73 45.49 45.68 85700 45.5779 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260527 0 47.65 47.9801 47.6 47.72 728380 47.171 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260527 0 119.855 119.97 119.09 119.72 1856818 119.5705 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260527 0 61.09 61.28 61.01 61.09 1872424 60.8204
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260527 0 61.52 61.52 61.305 61.44 87436 61.3039 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260527 0 40.55 40.6 40.55 40.58 986940 40.115 up up correct
SRS.US ProShares Trust 20260527 0 39.82 40.16 39.66 40.16 7864 39.862 up up correct
SRTY.US ProShares Trust 20260527 0 24.19 24.67 24.07 24.4 2583819 24.0945 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260527 0 34.78 34.84 34.5527 34.61 127723 34.5338 down down correct
SSG.US ProShares UltraShort Semiconductors 20260527 0 12.945 13.9 12.901 13.44 1158145 13.3507 up up correct
SSO.US ProShares Ultra S&P500 20260527 0 68.45 68.535 67.96 68.38 2077539 68.2456 down down correct
SSPY.US Syntax ETF Trust 20260527 0 95.78 95.78 95.317 95.317 200 95.317 down down correct
STIP.US iShares 0 20260527 0 103.41 103.49 103.4 103.46 685519 101.3597 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260527 0 36.649 36.649 36.649 36.649 100 36.649
STPZ.US PIMCO 1 20260527 0 53.98 54.0293 53.97 54.02 106458 52.9895 up up correct
SUB.US iShares Short 20260527 0 106.35 106.44 106.35 106.42 452400 105.9651 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260527 0 152.79 152.82 152.12 152.15 50000 151.8636 down down correct
SVOL.US Simplify Volatility Premium ETF 20260527 0 15.97 15.99 15.86 15.87 268900 15.5937 down up incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260527 0 33.77 33.82 33.68 33.7544 7304 33.3966 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260527 0 32.07 32.07 32.055 32.055 100 32.055 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20260527 0 10.765 10.799 10.745 10.799 599 21.4711 up up correct
TAAG.US Trend Aggregation Growth ETF 20260527 0 0.018 0.018 0.018 0.018 1642 0.018
TAGG.US TagLikeMe Corp 20260527 0 42.32 42.36 42.3 42.315 170186 42.1783 down down correct
TAGS.US Teucrium Commodity Trust 20260527 0 24.93 24.93 24.68 24.81 57500 24.81 down down correct
TAN.US Invesco Exchange 20260527 0 69.45 71.31 68.94 70.51 2642383 70.51 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260527 0 50.26 50.42 50.26 50.398 40576 50.094 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260527 0 24.66 24.705 24.615 24.69 139056 24.5361 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260527 0 36.11 36.19 35.91 36.17 509948 35.9518 up up correct
TBUX.US T. Rowe Price Exchange 20260527 0 49.76 49.778 49.75 49.75 108600 49.5765 down down correct
TBX.US ProShares Trust 20260527 0 28.44 28.4611 28.415 28.4611 3852 28.3175 up up correct
TCHP.US T. Rowe Price Exchange 20260527 0 51.83 52.061 51.76 52.03 233000 52.03 up up correct
TDSA.US Exchange Listed Funds Trust 20260527 0 0.445 0.45 0.4365 0.438 2977767 0.438 down down correct
TDSB.US Exchange Listed Funds Trust 20260527 0 24.86 24.87 24.85 24.865 5600 24.7376 up up correct
TDSC.US Exchange Listed Funds Trust 20260527 0 27.77 27.81 27.77 27.792 18100 27.7113 up up correct
TDTF.US FlexShares iBoxx 5 20260527 0 24.11 24.14 24.11 24.13 79496 23.6086 up up correct
TDTT.US FlexShares Trust 20260527 0 24.235 24.26 24.23 24.255 196004 23.7479 up up correct
TDVG.US T. Rowe Price Exchange 20260527 0 47.95 48.075 47.828 47.84 68000 47.7268 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260527 0 70.9 70.9 70.42 70.6604 21542 70.6059 down down correct
TECL.US Direxion Shares ETF Trust 20260527 0 228.1 228.18 214.57 221.07 1018316 220.8774 down down correct
TECS.US Direxion Shares ETF Trust 20260527 0 7.21 7.65 7.21 7.44 1253991 74.4 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260527 0 50.025 50.031 49.81 49.882 5300 49.6908 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260527 0 45.38 45.485 45.38 45.46 175215 45.1924 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260527 0 50.62 50.62 50.61 50.62 1158700 50.3073
TGRW.US T. Rowe Price Growth Stock ETF 20260527 0 48.24 48.37 48.24 48.305 2400 48.305 up up correct
THD.US iShares MSCI Thailand ETF 20260527 0 73.48 73.54 73.16 73.39 24173 71.7012 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260527 0 86.66 86.66 84.685 85.79 29100 85.79 down down correct
TINT.US ProShares Trust 20260527 0 42.065 42.065 42.065 42.065 300 41.7364
TINY.US ProShares Trust 20260527 0 83.045 83.24 81.11 82.324 1100 82.3166 down up incorrect
TIP.US iShares TIPS Bond ETF 20260527 0 110.86 111.01 110.83 110.88 1961900 108.5465 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260527 0 19.16 19.19 19.16 19.17 231284 18.7808 up up correct
TIPZ.US PIMCO ETF Trust 20260527 0 53 53.03 52.97 53 22678 51.8606
TLH.US iShares Trust 20260527 0 99.44 99.65 99.32 99.42 858712 98.6526 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260527 0 101.55 101.64 101.29 101.47 4749 100.037 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260527 0 78.63 78.67 77.87 78.15 4200 77.8749 down down correct
TMF.US Direxion Shares ETF Trust 20260527 0 34.42 34.67 34.29 34.44 3297900 34.0866 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260527 0 39.02 39.13 38.72 38.94 660005 38.6915 down down correct
TNA.US Direxion Shares ETF Trust 20260527 0 69.35 69.74 68.04 68.76 4464886 68.6779 down down correct
TOK.US iShares MSCI Kokusai ETF 20260527 0 151.21 151.21 150.6592 151.1323 679 150.1162 down down correct
TOLZ.US ProShares Trust 20260527 0 61.27 61.36 60.9208 60.9208 7481 60.1726 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260527 0 39.46 39.5 39.44 39.47 428054 39.1426 up down incorrect
TOTR.US T. Rowe Price Exchange 20260527 0 40.02 40.047 40 40.01 10800 39.8422 down up incorrect
TPAY.US Managed Portfolio Series 20260527 0 54.31 54.31 54.29 54.29 500 53.4368 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260527 0 41.71 41.88 41.63 41.7 18000 41.5364 down down correct
TPIF.US Timothy Plan International ETF 20260527 0 37.99 37.99 37.69 37.735 29100 37.4901 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260527 0 38.27 39.95 38.27 39.78 36912 39.7293 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260527 0 45.92 45.93 45.47 45.56 34100 45.4265 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260527 0 42.65 43.02 42.52 42.52 50874 42.1683 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260527 0 36.73 36.746 36.69 36.746 3400 36.746 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260527 0 47.51 47.51 47.3 47.46 641800 47.46 down down correct
TTT.US ProShares Trust 20260527 0 69.66 69.9099 69.565 69.8605 3774 69.4435 up up correct
TWM.US ProShares UltraShort Russell2000 20260527 0 22.43 22.715 22.37 22.55 539264 22.3019 up down incorrect
TYD.US Direxion Daily 7 20260527 0 23.84 23.87 23.76 23.79 28400 23.5916 down down correct
TYO.US Direxion Daily 7 20260527 0 14.09 14.1399 14.04 14.13 32226 14.0507 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260527 0 4.28 4.3699 4.25 4.31 26096991 42.6847 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260527 0 30.17 30.17 29.3385 29.54 33279 29.4658 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260527 0 32 32.3232 32 32.3232 1146 32.1869 up up correct
UBT.US ProShares Trust 20260527 0 15.91 15.96 15.87 15.92 30556 15.8052 up up correct
UCC.US ProShares Trust 20260527 0 52.335 52.53 51.77 52.0286 7837 51.8526 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260527 0 34.4 34.606 34.4 34.606 3500 34.606 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260527 0 43.4 44.56 42.93 43.55 3570300 43.55 up up correct
UCON.US First Trust Exchange 20260527 0 24.87 24.8801 24.8456 24.86 591802 24.6703 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260527 0 18.2 18.22 18.17 18.19 70900 18.19 down down correct
UDOW.US ProShares Trust 20260527 0 64.09 65.1484 64.03 64.44 2588196 64.2416 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260527 0 60.2 60.21 60.1 60.1476 1026 59.6098 down down correct
UGA.US United States Gasoline Fund LP 20260527 0 105.54 106.91 104.91 106.4 34300 106.4 up up correct
UGE.US ProShares Ultra Consumer Goods 20260527 0 18.96 19.5 18.96 19.31 93002 19.1909 up up correct
UGL.US ProShares Trust II 20260527 0 53.39 54.76 53.39 54.59 2441800 54.59 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260527 0 46.7 46.78 46.7 46.715 157322 46.3691 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260527 0 73.49 73.49 73.3254 73.3254 1056 72.6642 down down correct
UJB.US ProShares Ultra High Yield 20260527 0 78.6 78.6 78.6 78.6 200 78.3333
ULE.US ProShares Trust II 20260527 0 12.83 12.85 12.77 12.79 10100 12.79 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260527 0 40.45 40.47 40.45 40.465 67709 40.1929 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260527 0 103.9473 103.9473 103.9473 103.9473 101 103.5201
UMDD.US ProShares UltraPro MidCap400 20260527 0 34.83 34.83 34.1 34.1031 7632 34.0664 down down correct
UMI.US USCF Midstream Energy Income Fund 20260527 0 59.87 60.02 59.15 59.17 19900 59.1043 down up incorrect
UNG.US United States Natural Gas Fund LP 20260527 0 11.09 11.41 11.09 11.18 9207800 11.18 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260527 0 6.23 6.36 6.23 6.28 90000 6.28 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260527 0 146.05 146.3099 144.48 145.84 2206647 145.5182 down down correct
UPV.US ProShares Ultra FTSE Europe 20260527 0 99.2 99.2 99.2 99.2 300 98.6855
UPW.US ProShares Ultra Utilities 20260527 0 23.63 23.81 23.59 23.7415 55969 23.646 up up correct
URA.US Global X Funds 20260527 0 50.27 50.51 49.28 50.16 3497800 50.16 down down correct
URE.US ProShares Ultra Real Estate 20260527 0 71.5 71.5 70.3834 70.3834 1965 70.0441 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260527 0 60.19 61.16 59.5 60.48 525000 60.48 up up correct
URTH.US iShares MSCI World ETF 20260527 0 204.11 204.22 203.22 203.91 362960 202.5554 down down correct
URTY.US ProShares Trust 20260527 0 80.8 81.27 79.35 80.19 975405 80.0264 down down correct
USAI.US Pacer American Energy Independence ETF 20260527 0 46.48 46.58 45.965 45.9799 8356 45.6647 down down correct
USCI.US United States Commodity Index Funds Trust 20260527 0 97.36 98.12 97.36 97.98 78700 97.98 up up correct
USD.US ProShares Ultra Semiconductors 20260527 0 103.62 103.69 96.27 99.81 1070654 99.6626 down down correct
USDU.US WisdomTree Trust 20260527 0 26.16 26.24 26.15 26.22 375300 26.22 up down incorrect
USFR.US WisdomTree Trust 20260527 0 50.33 50.33 50.32 50.32 4210273 50.1692 down up incorrect
USL.US United States 12 Month Oil Fund LP 20260527 0 51.6 52.2 51.3 51.72 36700 51.72 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260527 0 42.978 42.978 42.978 42.978 0 42.978
USO.US United States Oil Fund LP 20260527 0 131.39 133.58 129.64 131.03 8423300 131.03 down down correct
USRT.US iShares Core U.S. REIT ETF 20260527 0 65.78 66.16 65.6601 65.69 268280 65.3225 down down correct
USSG.US DBX ETF Trust 20260527 0 69.38 69.47 69.3 69.322 6193 69.1059 down down correct
UST.US ProShares Ultra 7 20260527 0 42.31 42.385 42.25 42.2631 8925 41.9419 down down correct
USTB.US VictoryShares USAA Core Short 20260527 0 50.59 50.6097 50.58 50.6 212361 50.2156 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260527 0 105.35 105.735 105.09 105.1968 37578 104.7183 down down correct
UTES.US ETFis Series Trust I 20260527 0 82.5 82.5 81.35 81.68 147242 81.4332 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260527 0 45.43 45.78 44.8 45.22 86271 45.0846 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20260527 0 27.72 27.79 27.71 27.75 2693300 27.75 up down incorrect
UWM.US ProShares Ultra Russell2000 20260527 0 63.5 63.75 62.71 63.12 370919 63.0609 down down correct
UXI.US ProShares Ultra Industrials 20260527 0 56.63 56.63 56.46 56.5076 2379 56.4828 down down correct
UYG.US ProShares Ultra Financials 20260527 0 80.2 80.2 78.5 78.6647 3857 78.5657 down down correct
UYM.US ProShares Ultra Basic Materials 20260527 0 30.25 30.31 30.22 30.22 2140 30.1563 down down correct
VALQ.US American Century ETF Trust 20260527 0 69.15 69.23 68.98 69.0868 7569 68.6826 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260527 0 231.37 233.066 231.37 232.11 38881 231.2995 up up correct
VB.US Vanguard Small 20260527 0 293.65 294.24 292.28 292.56 403364 291.689 down down correct
VBK.US Vanguard Small 20260527 0 353.92 354 351.01 352.6 264729 352.2393 down down correct
VBND.US ETF Series Solutions 20260527 0 43.47 43.54 43.43 43.54 22955 43.225 up up correct
VBR.US Vanguard Small 20260527 0 235.72 236.905 234.84 235.15 396606 234.0928 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260527 0 18.3 18.79 18.2 18.4608 6449 18.4608 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260527 0 35.93 35.93 34.89 35.006 1900 34.7873 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260527 0 399.79 405.09 399.79 403.55 67375 402.8064 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260527 0 227.03 230.225 227.03 228.79 136949 227.5655 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260527 0 161.19 162.33 159.61 160.84 804223 159.7668 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260527 0 71.71 71.78 71.2 71.41 8579600 71.0361 down down correct
VEGA.US AdvisorShares Trust 20260527 0 52.29 52.39 52.29 52.39 1300 52.39 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260527 0 43.58 43.96 43.48 43.85 72160 43.4897 up up correct
VEGN.US US Vegan Climate ETF 20260527 0 76.67 76.67 75.65 76.076 4000 76.0155 down down correct
VEU.US Vanguard FTSE All 20260527 0 84.04 84.19 83.54 83.82 2319320 83.4293 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260527 0 127.21 127.68 126.0721 126.28 384614 125.4691 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260527 0 89.68 89.7 89.1 89.32 1990799 88.1198 down down correct
VGT.US Vanguard World Fund 20260527 0 118.49 118.7 116.35 117.38 4810511 117.24 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260527 0 277.25 280.38 276.995 277.88 221659 276.9233 up up correct
VIDI.US ETF Series Solutions 20260527 0 40.86 40.91 40.74 40.85 27237 40.3391 down down correct
VIG.US Vanguard Specialized Funds 20260527 0 233.47 233.9352 232.775 233.05 686132 232.06 down down correct
VIOG.US Vanguard S&P Small 20260527 0 141.94 142.25 141.17 141.47 20600 141.2597 down down correct
VIOO.US Vanguard Admiral Funds 20260527 0 129.44 129.87 128.85 129.03 50000 129.03 down down correct
VIOV.US Vanguard S&P Small 20260527 0 112.57 113.64 112.57 112.85 31701 112.3825 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260527 0 343.15 343.46 340.78 342.32 67488 341.573 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260527 0 236.24 237.3 236.24 236.5592 5396 235.5415 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260527 0 49.06 49.06 49.03 49.05 443406 48.6698 down down correct
VNQ.US Vanguard Specialized Funds 20260527 0 97.05 97.71 96.91 96.92 2509568 96.0728 down down correct
VNSE.US Natixis ETF Trust II 20260527 0 41.8117 41.8117 41.8117 41.8117 0 41.8117
VO.US Vanguard Mid 20260527 0 78.71 78.77 78.335 78.37 2058399 78.1221 down down correct
VOE.US Vanguard Mid 20260527 0 195.21 195.7679 194.72 194.83 242559 193.9339 down down correct
VOO.US Vanguard S&P 500 ETF 20260527 0 690.36 690.78 687.92 689.96 7386546 687.9564 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260527 0 83.22 83.23 82.681 83.13 1331209 83.0391 down down correct
VOOV.US Vanguard Admiral Funds 20260527 0 220.21 220.8 220.01 220.21 57517 219.288
VOT.US Vanguard Mid 20260527 0 295.62 295.62 292.79 292.98 239023 292.5936 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260527 0 195.68 199.61 195.68 198.91 100825 198.4215 up up correct
VPC.US ETFis Series Trust I 20260527 0 15.58 15.76 15.58 15.676 8600 15.2652 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260527 0 115.22 115.35 113.99 114.58 647000 114.58 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260527 0 196.29 196.66 195.01 195.7 204377 194.4029 down down correct
VRAI.US Virtus Real Asset Income ETF 20260527 0 27.97 28.02 27.86 27.86 1600 27.774 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260527 0 24.34 24.35 24.31 24.35 319406 24.1703 up up correct
VSLU.US ETF Opportunities Trust 20260527 0 46.78 46.92 46.78 46.92 47800 46.92 up up correct
VSS.US Vanguard FTSE All 20260527 0 161.24 161.445 160.565 160.84 231764 159.9646 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260527 0 157.5 157.5899 156.73 157.16 4254330 156.5943 down down correct
VTEB.US Vanguard Tax 20260527 0 50.1 50.21 50.08 50.21 7733468 49.9317 up up correct
VTI.US Vanguard Index Funds 20260527 0 369.5 370.05 368.4 369.36 3102384 368.3009 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260527 0 212.81 212.81 211.42 211.87 2235301 210.8303 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260527 0 88.16 88.34 87.83 88.21 7043693 88.112 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260527 0 71.5662 71.5662 71.2509 71.3437 11611 71.2758 down down correct
VV.US Vanguard Large 20260527 0 345.5 345.55 344.13 345.09 261395 344.0969 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260527 0 60.36 60.57 60.0599 60.29 5130424 60.2184 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260527 0 234.74 235.22 233.5 233.93 309364 233.3863 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260527 0 158.72 159.06 158.2499 158.37 870537 157.3944 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260527 0 47.71 49.145 47.43 48.7 40300 48.5841 up up correct
WBIF.US Absolute Shares Trust 20260527 0 33.79 33.8 33.388 33.388 2300 33.388 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260527 0 24.96 24.96 24.75 24.7793 4682 24.7259 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260527 0 38.82 38.82 38.4 38.546 1900 38.546 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260527 0 35.11 35.24 35 35.0071 5104 34.6291 down down correct
WDIV.US SPDR Index Shares Funds 20260527 0 81.96 81.97 81.73 81.7852 6070 80.2987 down down correct
WEAT.US Teucrium Wheat 20260527 0 23.83 23.95 23.6 23.76 904500 23.76 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260527 0 25.78 26.95 25.78 26.35 198461 26.3097 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260527 0 18.11 18.15 17.56 17.958 53200 17.8642 down down correct
WIP.US SPDR FTSE International Government Inflation 20260527 0 40.45 40.6299 40.3799 40.38 62477 39.6288 down down correct
WLTH.US WLTH 20260527 0 12 12.13 11.64 11.98 802700 11.98 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260527 0 42.84 42.84 42.73 42.7338 1582 42.6151 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260527 0 41.22 41.28 41.08 41.09 29200 41.09 down down correct
WWJD.US Inspire International ESG ETF 20260527 0 39.66 39.89 39.28 39.48 56900 38.9361 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260527 0 279.48 279.8598 274.48 278.9 260122 278.8378 down down correct
XBI.US SPDR S&P Biotech ETF 20260527 0 133.62 136.03 133.295 134.45 7578757 134.3228 up up correct
XCEM.US Columbia EM Core ex 20260527 0 52.09 52.285 51.432 51.84 262000 51.84 down down correct
XCLR.US Global X S&P 500® Collar 95 20260527 0 27.535 27.535 27.527 27.527 300 27.4241 down down correct
XDIV.US Metaurus Equity Component Trust 20260527 0 30.52 30.59 30.5 30.51 6100 30.51 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260527 0 126.95 126.95 123.2302 123.47 98876 123.1374 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260527 0 103.28 105.72 102.925 103.31 3263936 103.1585 up up correct
XHE.US SPDR Series Trust 20260527 0 80.93 80.93 79.19 79.67 12300 79.67 down down correct
XHS.US SPDR Series Trust 20260527 0 114.63 114.63 114.22 114.29 1400 114.2507 down down correct
XITK.US SPDR Series Trust 20260527 0 197.38 197.38 195.4447 195.4447 1038 195.4447 down down correct
XLB.US Materials Select Sector SPDR Fund 20260527 0 51.01 51.37 50.98 51.18 9010726 50.9884 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260527 0 115.23 117.055 115.16 116.26 5747800 115.951 up up correct
XLE.US The Select Sector SPDR Trust 20260527 0 57.01 57.5 56.475 56.99 48329832 56.5843 down down correct
XLF.US Financial Select Sector SPDR Fund 20260527 0 51.74 51.99 51.3 51.42 45239100 51.2409 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260527 0 63.56 63.78 63.5 63.72 772200 63.5979 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20260527 0 174.54 174.86 173.47 174.3 7414198 173.8743 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20260527 0 186.18 186.265 182.54 184.43 12300350 184.2112 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260527 0 84.02 85.16 83.9 84.58 12224200 83.9892 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260527 0 44.74 44.985 44.6 44.63 3436100 44.2436 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260527 0 65.91 66.059 65.76 65.919 36100 65.8662 up down incorrect
XLU.US The Select Sector SPDR Trust 20260527 0 45.25 45.365 44.945 45.14 16871500 44.8533 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260527 0 148.69 150.2 148.28 148.79 10062480 148.1396 up down incorrect
XLY.US The Select Sector SPDR Trust 20260527 0 120.69 121.945 120.55 121.55 13117710 121.3036 up down incorrect
XME.US SPDR Series Trust 20260527 0 120.94 123.61 119.87 122.91 1635733 122.8247 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260527 0 109.97 109.99 109.19 109.24 210700 109.0789 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260527 0 65.62 65.79 65.18 65.18 16797 64.6693 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260527 0 170 170 167.3 168.5 399800 168.2577 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260527 0 69.25 69.56 68.95 69.19 32500 68.8722 down down correct
XNTK.US SPDR NYSE Technology ETF 20260527 0 364.12 364.12 355.79 359.5 73329 359.3145 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260527 0 162.87 165.57 161.95 163.36 3283604 162.5711 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260527 0 62.31 62.31 61.7314 61.7314 823 61.7314 down down correct
XPH.US SPDR Series Trust 20260527 0 58.3 59.01 58.3 58.3 18004 58.2446
XPND.US First Trust Exchange 20260527 0 40.02 40.07 39.8 40.023 2500 40.0149 up up correct
XPP.US ProShares Ultra FTSE China 50 20260527 0 21.18 21.37 21.18 21.2818 49028 21.1305 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260527 0 17.19 17.27 17.19 17.225 10400 16.8786 up up correct
XRT.US SPDR S&P Retail ETF 20260527 0 83.64 85.47 83.55 83.96 8582183 83.7774 up up correct
XSD.US SPDR Series Trust 20260527 0 641.84 642.81 607.96 621.42 219724 621.1966 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260527 0 50 50.52 50 50.0883 5902 49.953 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260527 0 89.23 89.37 88.32 89.21 239600 89.0853 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260527 0 49.18 49.18 48.545 48.89 79272 48.6072 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260527 0 67.3 67.64 67.04 67.18 16100 66.8765 down down correct
XSW.US SPDR S&P Software & Services ETF 20260527 0 164.53 167.24 164.53 165.16 110200 165.16 up up correct
XTL.US SPDR Series Trust 20260527 0 240.72 244.6 237.89 243.69 74200 242.7218 up up correct
XTN.US SPDR S&P Transportation ETF 20260527 0 109.93 111.27 109.93 110.72 70200 110.579 up up correct
XYLD.US Global X Funds 20260527 0 40.58 40.59 40.52 40.59 429300 39.8498 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260527 0 28.83 28.88 28.78 28.816 17000 28.5566 down down correct
YANG.US Direxion Shares ETF Trust 20260527 0 30.7 30.775 29.9685 30.24 934641 30.0975 down down correct
YCL.US ProShares Ultra Yen 20260527 0 18.06 18.11 18.05 18.08 8600 18.08 up up correct
YCS.US ProShares UltraShort Yen 20260527 0 54.02 54.13 54.02 54.12 5800 54.12 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260527 0 29.77 30.63 29.77 30.31 2995736 30.0648 up up correct
YLD.US Principal Exchange 20260527 0 19.03 19.0899 19.03 19.06 66875 18.8359 up up correct
YOLO.US AdvisorShares Trust 20260527 0 2.82 2.98 2.82 2.97 32100 2.97 up up correct
YXI.US ProShares Short FTSE China 50 20260527 0 22.13 22.1321 22.13 22.1321 1077 22.0149 up up correct
YYY.US Amplify ETF Trust 20260527 0 11.63 11.64 11.6 11.61 491918 11.3704 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260527 0 23.78 23.838 23.6 23.671 3000 23.671 down down correct
ZIG.US ETF Series Solutions 20260527 0 40 40.18 39.844 39.844 1300 39.844 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260527 0 62.1 62.34 61.98 62.14 335892 61.3548 up up correct
ZSL.US ProShares Trust II 20260527 0 21.05 21.06 20.49 20.7 5157617 20.7 down down correct

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