CollectAI

close-nyse_etfs

2026/05/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260529 0 24.935 24.97 24.891 24.965 3300 24.8787 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260529 0 44.64 45.31 44.6 44.81 1101900 44.81 up up correct
ABEQ.US Absolute Core Strategy ETF 20260529 0 37.045 37.13 37.045 37.063 3700 36.8395 up up correct
ACES.US ALPS Clean Energy ETF 20260529 0 42.19 42.19 41.12 41.93 322315 41.9067 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260529 0 47.12 47.22 47.05 47.212 1700 47.212 up up correct
ACVF.US ETF Opportunities Trust 20260529 0 53.84 54.065 53.84 54.04 1700 53.9722 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260529 0 19.18 19.23 19.18 19.208 3900 19.0585 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260529 0 27.64 27.8 27.55 27.67 42800 27.67 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260529 0 43.97 44.005 43.79 43.79 75000 43.7215 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260529 0 39.87 39.87 39.52 39.59 15200 39.5391 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260529 0 38.22 38.22 37.822 37.852 32800 37.7768 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260529 0 99.09 99.19 99.02 99.06 8936781 98.3987 down down correct
AGGY.US WisdomTree Trust 20260529 0 43.53 43.5899 43.505 43.55 60786 43.4006 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260529 0 34.77 34.859 34.18 34.27 59500 34.27 down down correct
AGQ.US ProShares Trust II 20260529 0 115.16 117.75 111.35 114.42 2772000 114.42 down up incorrect
AGZ.US iShares Agency Bond ETF 20260529 0 109.42 109.51 109.33 109.33 13214 108.677 down down correct
AHYB.US American Century ETF Trust 20260529 0 46.45 46.52 46.42 46.471 1800 46.0169 up up correct
AIEQ.US AI Powered Equity ETF 20260529 0 50.17 50.215 50.04 50.105 3600 50.105 down down correct
ALTL.US Pacer Funds Trust 20260529 0 49.39 49.45 49.02 49.3983 6618 49.3638 up up correct
AMAX.US Starboard Investment Trust 20260529 0 7.85 7.95 7.85 7.915 555900 7.8347 up up correct
AMLP.US ALPS ETF Trust 20260529 0 52.39 52.4 51.55 51.6 1780200 51.6 down down correct
AMOM.US QRAFT AI 20260529 0 60.45 60.45 59.95 59.95 800 59.95 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260529 0 21.591 21.591 21.58 21.58 568 21.58 down down correct
AMZA.US InfraCap MLP ETF 20260529 0 46.34 46.36 45.43 45.5447 48742 44.8857 down down correct
ANEW.US ProShares Trust 20260529 0 51.4 51.4 51.4 51.4 100 51.3093
AOA.US iShares Trust 20260529 0 98.14 98.37 98 98.12 113911 97.437 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260529 0 41.61 41.61 41.525 41.53 386830 41.2517 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260529 0 50 50 49.86 49.88 133867 49.4719 down down correct
AOR.US iShares Trust 20260529 0 69.67 69.74 69.5442 69.61 239036 69.0851 down down correct
ARB.US AltShares Trust 20260529 0 29.54 29.64 29.51 29.51 8300 29.51 down down correct
ARGT.US Global X Funds 20260529 0 96.26 97.77 95.42 97.7 170659 97.3479 up up correct
ARKF.US ARK ETF Trust 20260529 0 42.22 43.415 42.05 43.1 224000 43.1 up up correct
ARKK.US ARK ETF Trust 20260529 0 81.3 82.45 79.985 81.95 9355700 81.95 up up correct
ARKW.US ARK Next Generation Internet ETF 20260529 0 150.01 153.49 149.59 152.99 163200 152.99 up up correct
ASEA.US Global X Funds 20260529 0 19.87 19.87 19.8 19.8 11507 19.398 down down correct
ASHR.US DBX ETF Trust 20260529 0 35.96 36.08 35.89 35.97 5252500 35.97 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260529 0 45.1 45.12 44.79 44.79 10700 44.79 down down correct
ATFV.US Alger 35 ETF 20260529 0 40.78 40.78 37.5 40.204 48700 40.204 down down correct
AUSF.US Global X Funds 20260529 0 49.25 49.36 49.1 49.12 61900 49.12 down down correct
AVDE.US American Century ETF Trust 20260529 0 91.84 92.21 91.56 91.65 943300 90.4545 down down correct
AVDV.US American Century ETF Trust 20260529 0 110.51 110.99 109.995 110.22 515100 108.7814 down down correct
AVEM.US American Century ETF Trust 20260529 0 97.37 97.69 96.71 96.94 2341200 96.3879 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260529 0 68.04 68.18 67.71 67.71 78700 67.2466 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260529 0 41.44 41.54 41.44 41.48 195100 41.2 up up correct
AVIV.US Avantis International Large Cap 20260529 0 79.94 80.2496 79.722 79.84 76993 78.9516 down down correct
AVLV.US American Century ETF Trust 20260529 0 90.55 90.55 90.125 90.28 836400 89.9966 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260529 0 46.34 46.385 46.3 46.365 14400 46.1143 up up correct
AVRE.US AVRE 20260529 0 47.81 47.81 47.429 47.47 261000 47.075 down down correct
AVSF.US American Century ETF Trust 20260529 0 46.68 46.71 46.67 46.69 48400 46.3738 up up correct
AVUS.US American Century ETF Trust 20260529 0 127.56 127.84 127.28 127.49 353800 127.1492 down down correct
AVUV.US American Century ETF Trust 20260529 0 120.6 120.76 119.89 120.05 1169800 119.6102 down down correct
AWAY.US ETFMG Travel Tech ETF 20260529 0 17.27 17.46 17.24 17.319 12100 17.319 up up correct
BAB.US Invesco Exchange 20260529 0 26.73 26.7932 26.66 26.73 186411 26.5348
BAR.US GraniteShares Gold Trust 20260529 0 44.56 45.23 44.53 44.72 254100 44.72 up up correct
BATT.US Amplify ETF Trust 20260529 0 17.38 17.38 17.02 17.3 56800 17.3 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260529 0 43.72 44.567 43.72 44.567 9700 44.567 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260529 0 122.95 123.21 122.75 123.14 379205 122.8203 up up correct
BBP.US ETFis Series Trust I 20260529 0 87.54 87.54 86.263 86.583 2900 86.583 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260529 0 86.35 86.67 86.35 86.58 5322 86.3963 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260529 0 37.08 37.11 36.85 36.94 48000 36.94 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260529 0 24.51 24.56 24.33 24.44 1465800 24.44 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260529 0 20.27 20.4601 20.2668 20.2668 367 19.1034 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260529 0 15.95 15.95 14.9 15.0275 1206 14.5022 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260529 0 13 13.15 12.87 12.94 67600 12.94 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260529 0 35.105 35.105 34.799 34.799 300 34.799 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260529 0 19.72 19.789 19.15 19.16 88900 19.16 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260529 0 18.67 18.796 18.555 18.65 12900 18.65 down down correct
BFOR.US Barron's 400 ETF 20260529 0 90.565 90.63 90.3696 90.3696 19220 22.5924 down down correct
BIBL.US Northern Lights Fund Trust IV 20260529 0 54.18 54.4191 53.93 54.25 43941 54.1508 up up correct
BIGY.US ETF Series Solutions 20260529 0 54.07 54.07 53.92 54.051 8600 52.9766 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260529 0 91.65 91.66 91.64 91.66 16056500 91.1239 up up correct
BILS.US SPDR Series Trust 20260529 0 99.43 99.44 99.43 99.44 361041 98.8467 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260529 0 9.94 10.14 9.87 10.02 134285300 9.9929 up up correct
BITQ.US Exchange Traded Concepts Trust 20260529 0 28.4 28.68 27.6 28.61 130800 28.61 up down incorrect
BIV.US Vanguard Intermediate 20260529 0 76.84 76.9372 76.8 76.85 1291133 76.2937 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260529 0 12.57 12.785 12.525 12.63 1817828 12.3916 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260529 0 42.04 42.06 41.98 42.02 73800 41.7242 down down correct
BKEM.US BNY Mellon ETF Trust 20260529 0 96.2001 96.2001 96.1131 96.1131 2400 31.7517 down down correct
BKF.US iShares MSCI BRIC ETF 20260529 0 40.4 40.5099 40.39 40.4477 4380 40.2939 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260529 0 47.73 47.8 47.7 47.771 16900 47.2454 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260529 0 100.2549 100.6341 100.0899 100.1601 60600 33.098 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260529 0 144.96 145.32 144.69 145.0701 556200 48.2275 up up correct
BKLN.US Invesco Exchange 20260529 0 20.5 20.51 20.46 20.47 9947377 20.2598 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260529 0 120.4851 120.8301 120.4701 120.5109 15600 40.0477 up up correct
BKSE.US BNY Mellon ETF Trust 20260529 0 127.5801 127.8249 127.2501 127.497 6900 42.3653 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260529 0 49.807 49.87 49.805 49.81 87700 49.4804 up up correct
BLES.US Northern Lights Fund Trust IV 20260529 0 48.11 48.17 48.06 48.07 11749 47.6641 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260529 0 67.58 68.13 66.375 67.96 268275 67.8741 up up correct
BLV.US Vanguard Long 20260529 0 68.81 68.915 68.63 68.75 547813 68.1985 down down correct
BMED.US BlackRock Future Health ETF 20260529 0 28.59 28.731 28.59 28.731 500 28.6495 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260529 0 22.13 22.15 22.07 22.1085 23443 21.9605 down down correct
BNDD.US BNDD 20260529 0 97.574 97.574 97.574 97.574 300 97.2841
BNKD.US MicroSectors U.S. Big Banks Index 20260529 0 41.632 41.632 41.632 41.632 100 41.632
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260529 0 32.075 32.69 31.941 32.65 5200 32.65 up up correct
BNO.US United States Brent Oil Fund LP 20260529 0 50.13 50.76 49.51 50.59 4572900 50.59 up up correct
BOAT.US SonicShares Global Shipping ETF 20260529 0 40.17 40.32 39.9 40.122 41000 39.1029 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260529 0 31.22 31.52 29.77 30.03 4663100 30.03 down down correct
BOND.US PIMCO Active Bond Exchange 20260529 0 92.12 92.295 92.11 92.19 621850 91.4018 up up correct
BOUT.US Innovator ETFs Trust 20260529 0 46.54 46.54 46.54 46.54 300 46.54
BRF.US VanEck Vectors ETF Trust 20260529 0 17.56 17.63 17.37 17.63 6600 17.63 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260529 0 94.815 96.06 93.79 95.94 26740 95.4745 up up correct
BSV.US Vanguard Short 20260529 0 78.1 78.16 78.08 78.14 1734903 77.6115 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260529 0 11.51 11.66 11.47 11.55 474700 11.55 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260529 0 58.96 59.45 58.96 59.228 10800 59.2221 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260529 0 52.73 54.04 52.2 53.98 1630200 53.98 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20260529 0 40.13 40.555 39.59 40.54 70900 40.54 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260529 0 22.17 22.2199 22.05 22.17 401461 22.08
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260529 0 27.22 27.3799 27.22 27.28 26466 27.1804 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260529 0 22.67 22.7097 22.6629 22.69 40892 22.4931 up up correct
BZQ.US ProShares Trust 20260529 0 22.145 22.44 22.01 22.06 8025 21.7621 down down correct
CANE.US Teucrium Sugar 20260529 0 9.6 9.61 9.53 9.56 621600 9.56 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260529 0 32.08 32.2099 32.08 32.1505 15230 32.0405 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260529 0 23.95 23.95 23.89 23.94 10438 23.8849 down down correct
CBSE.US Listed Funds Trust 20260529 0 50.31 50.31 49.81 50.273 2500 50.273 down down correct
CCOR.US Core Alternative ETF 20260529 0 25.425 25.4507 25.425 25.4507 334 25.4011 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260529 0 47.48 48.26 47.22 47.66 409400 47.66 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260529 0 18.5 19.417 18.5 19.417 900 18.9276 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260529 0 19.47 19.48 19.45 19.45 1500 19.45 down down correct
CGW.US Invesco Exchange 20260529 0 62.55 62.72 62.43 62.47 28600 62.47 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260529 0 24.39 24.515 24.27 24.38 105718 24.2647 down down correct
CHGX.US ETF Series Solutions 20260529 0 32.69 32.86 32.69 32.8593 20755 32.8593 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260529 0 18 18.16 17.97 18.06 13200 17.9527 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260529 0 2.12 2.12 2.09 2.11 49400 2.11 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260529 0 27.8 27.8 27.73 27.789 9400 27.789 down down correct
CMBS.US iShares Trust 20260529 0 48.52 48.8 48.52 48.8 26669 48.5067 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260529 0 60.65 60.67 60.19 60.36 144100 60.36 down down correct
CMF.US iShares Trust 20260529 0 57.25 57.3799 57.25 57.35 522461 57.0703 up up correct
CNBS.US Amplify ETF Trust 20260529 0 29.55 29.72 28.86 28.908 6900 28.908 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260529 0 123.35 123.35 119.41 121.77 29300 121.6 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260529 0 58.13 58.28 57.78 58.1 110700 58.1 down down correct
COM.US Direxion Shares ETF Trust 20260529 0 34.17 34.17 33.95 34.012 121619 33.7343 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260529 0 26.5 26.55 26.284 26.37 19500 26.37 down down correct
COPX.US Global X Copper Miners ETF 20260529 0 87.79 89.32 86.89 88.14 2384262 87.8415 up down incorrect
CORN.US Teucrium Commodity Trust 20260529 0 18.14 18.14 17.9 17.93 653800 17.93 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260529 0 97.11 97.2692 97.03 97.12 37731 96.3008 up up correct
CPER.US United States Copper Index Fund LP 20260529 0 38.89 39.15 38.73 38.86 438200 38.86 down down correct
CQQQ.US Invesco China Technology ETF 20260529 0 52.8 53.26 52.54 52.8 2567800 52.8
CRAK.US VanEck Vectors ETF Trust 20260529 0 47.93 48.42 47.93 48.18 113300 48.18 up up correct
CRBN.US iShares Trust 20260529 0 255.98 256.28 255.62 255.7812 6628 254.0327 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260529 0 14.445 14.9 14.216 14.84 53900 14.84 up up correct
CSD.US Invesco S&P Spin 20260529 0 138.83 138.83 137.4 137.92 6700 137.92 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260529 0 49.4 49.4 47.722 47.722 400 47.722 down down correct
CURE.US Direxion Shares ETF Trust 20260529 0 97.16 97.34 93.99 94.84 78985 94.4694 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260529 0 27.7 27.71 27.43 27.6 4400 27.6 down down correct
CVY.US Invesco Zacks Multi 20260529 0 28.87 29.01 28.853 28.853 2743 28.4151 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260529 0 107.97 108.14 106.87 108.1 454298 107.8536 up up correct
CWEB.US Direxion Shares ETF Trust 20260529 0 22.71 23.32 22.47 23.08 530461 22.9715 up up correct
CWI.US SPDR MSCI ACWI ex 20260529 0 40.86 41.09 40.75 40.83 230292 40.356 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260529 0 67.69 67.69 67.19 67.533 5800 67.533 down down correct
CZA.US Invesco Zacks Mid 20260529 0 117.27 117.71 117.16 117.16 1800 117.16 down down correct
DAT.US ProShares Big Data Refiners ETF 20260529 0 44.14 44.453 44.14 44.453 700 44.453 up up correct
DBA.US Invesco DB Multi 20260529 0 27.55 27.55 27.19 27.25 1825400 27.25 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260529 0 47.45 47.58 47.16 47.4069 29415 47.3882 down down correct
DBB.US Invesco DB Multi 20260529 0 26.04 26.04 25.88 25.97 177100 25.97 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260529 0 29.53 29.59 29.29 29.48 1035300 29.48 down down correct
DBE.US Invesco DB Energy Fund 20260529 0 29.92 30.22 29.64 30.07 45600 30.07 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260529 0 53.13 53.36 52.91 52.98 249200 52.98 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260529 0 40.98 41.09 40.96 40.99 4000 40.5812 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260529 0 52.09 52.37 51.97 51.97 17700 51.97 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260529 0 60.73 60.73 60.37 60.3792 947 60.3404 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260529 0 112.3 112.94 112.05 112.29 12400 110.9353 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260529 0 30.98 31.03 30.91 31 2355700 30.8434 up up correct
DBO.US Invesco DB Oil Fund 20260529 0 21.05 21.23 20.75 21.14 651300 21.14 up up correct
DBP.US Invesco DB Precious Metals Fund 20260529 0 107.31 108.82 107.24 107.59 10600 107.59 up up correct
DDM.US ProShares Ultra Dow30 20260529 0 62 62.805 61.88 62.66 88526 62.492 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260529 0 21.33 21.35 21.28 21.29 58900 21.1114 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260529 0 40.17 40.17 40.015 40.015 372 39.5243 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260529 0 40.3435 40.3435 40.3435 40.3435 306 40.1305
DEM.US WisdomTree Trust 20260529 0 55.32 55.34 55.07 55.16 183161 54.4237 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260529 0 38.69 38.71 38.0501 38.49 197502 38.3508 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260529 0 64.33 64.33 64.0366 64.0366 2570 63.7928 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260529 0 68.86 69.09 68.55 68.7956 17564 67.9044 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260529 0 44.18 44.265 44.095 44.19 1520200 44.082 up up correct
DFAE.US Dimensional ETF Trust 20260529 0 40.7 40.76 40.427 40.49 647300 40.2854 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260529 0 41.88 42.08 41.8 41.83 1251140 41.3595 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260529 0 78.83 78.933 78.43 78.52 358800 78.2858 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260529 0 67.46 67.481 67.1 67.19 226600 66.9626 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260529 0 51.97 52.14 51.9279 52.01 515317 51.8891 up up correct
DFCF.US Dimensional ETF Trust 20260529 0 42.27 42.34 42.265 42.3 825700 41.9587 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260529 0 77.24 77.74 77.22 77.2615 6956 75.5925 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260529 0 73.78 75.42 70.74 75.07 226436 75.0485 up down incorrect
DFIP.US Dimensional ETF Trust 20260529 0 41.92 41.96 41.91 41.93 58100 40.9966 up down incorrect
DFIV.US DFIV 20260529 0 55.87 55.98 55.61 55.68 987900 54.8757 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260529 0 107.19 107.2 106.39 107.08 27451 105.7481 down up incorrect
DFNM.US Dimensional ETF Trust 20260529 0 48.17 48.24 48.17 48.23 104100 47.9784 up up correct
DFSD.US Dimensional ETF Trust 20260529 0 47.88 47.925 47.86 47.91 395600 47.3326 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260529 0 82.35 82.605 82.195 82.42 454200 82.2193 up up correct
DGP.US DB Gold Double Long ETN 20260529 0 168.37 174.27 166.33 170.14 279400 170.14 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260529 0 74.78 74.97 74.69 74.92 990602 74.5933 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260529 0 65.88 65.96 65.53 65.85 28647 64.9899 down down correct
DGT.US SPDR Series Trust 20260529 0 187.63 187.97 187.07 187.3498 12790 186.05 down down correct
DGZ.US DB Gold Short ETN 20260529 0 5.61 6.06 5.56 5.56 7300 5.56 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260529 0 112.5 112.5 111.7207 111.91 23763 111.5537 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260529 0 507.9 511.305 507.2 510.78 5346659 509.2453 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260529 0 18.25 18.28 18.2401 18.265 24278 18.106 up up correct
DIG.US ProShares Ultra Oil & Gas 20260529 0 55.57 55.99 54.775 55.32 74389 55.1113 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260529 0 87.78 88.115 87.57 87.6131 1783 85.9552 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260529 0 19.22 19.2299 19.07 19.07 455939 18.8607 down down correct
DIVO.US Amplify ETF Trust 20260529 0 45.98 46.245 45.98 46.24 1026400 46.0548 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260529 0 32.76 32.84 32.66 32.66 4700 32.49 down down correct
DIVZ.US Listed Funds Trust 20260529 0 37.38 37.5 37.36 37.36 31200 37.2596 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260529 0 62.7 63.0199 62.41 62.93 22051 62.5163 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260529 0 48.64 48.66 48.14 48.39 103500 48.39 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260529 0 96.23 96.24 96.04 96.18 86818 95.9746 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260529 0 88.28 88.6247 88.1 88.1118 15063 86.6208 down down correct
DNL.US WisdomTree Global ex 20260529 0 45.24 45.28 45.03 45.04 60594 44.8704 down down correct
DOG.US ProShares Short Dow30 20260529 0 22.43 22.45 22.285 22.32 1350184 22.1549 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260529 0 75.3 75.425 75.03 75.03 10693 74.0206 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260529 0 55.24 55.34 55.01 55.12 118400 54.968 down up incorrect
DOO.US WisdomTree International Dividend ex 20260529 0 57.57 58.05 54.67 57.77 333300 57.6067 up up correct
DPST.US Direxion Shares ETF Trust 20260529 0 113.27 115.795 112.4 114.21 205986 113.6052 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260529 0 4.85 4.9899 4.81 4.87 2791282 48.365 up up correct
DRN.US Direxion Shares ETF Trust 20260529 0 10.76 10.76 10.36 10.49 579969 10.4338 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260529 0 19.61 20.23 19.54 20.03 60393 19.8592 up up correct
DSCF.US Discipline Fund ETF 20260529 0 25.23 25.23 25.2202 25.2202 715 24.9916 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260529 0 143.13 143.67 142.94 143.05 149722 142.7643 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260529 0 59.95 60.45 59.895 60.14 51615 59.9602 up up correct
DSTX.US ETF Series Solutions 20260529 0 34.32 34.32 34.24 34.24 3000 33.8366 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260529 0 92.84 92.84 92.6601 92.7516 14697 92.5418 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260529 0 49.47 50.42 49.47 50.374 2700 50.374 up up correct
DTH.US WisdomTree International High Dividend Fund 20260529 0 56.68 56.775 56.44 56.44 28645 55.1846 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260529 0 19.28 19.7 19.2285 19.47 188640 19.352 up up correct
DUSL.US Direxion Shares ETF Trust 20260529 0 87.81 87.81 85.85 86.81 15386 86.7325 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260529 0 51.44 52.29 47.95 49.04 686621 48.7575 down down correct
DVYE.US iShares Inc. 20260529 0 34.16 34.25 34.04 34.06 825259 33.4945 down down correct
DWM.US WisdomTree International Equity Fund 20260529 0 74.64 74.919 74.57 74.5728 8949 73.4755 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260529 0 33.47 33.475 33.43 33.449 3097 32.8872 down down correct
DWX.US SPDR S&P International Dividend ETF 20260529 0 46.97 47.0602 46.8359 46.8666 5701 46.1823 down down correct
DXD.US ProShares Trust 20260529 0 18.42 18.465 18.175 18.2 3796846 18.0512 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260529 0 171.6 172.17 170.82 171.52 208300 170.3786 down down correct
DYLD.US Two Roads Shared Trust 20260529 0 22.463 22.465 22.41 22.465 900 22.3244 up up correct
DYNF.US BlackRock ETF Trust 20260529 0 67.47 67.625 67.32 67.47 2549200 67.3445
DZZ.US DB Gold Double Short ETN 20260529 0 2.1 2.15 1.94 2.01 15700 2.01 down down correct
EAGG.US iShares Trust 20260529 0 47.45 47.505 47.42 47.46 725237 47.1448 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260529 0 33.04 33.04 32.895 32.93 18300 32.93 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260529 0 38.37 38.37 38.18 38.2171 1914 37.6651 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260529 0 49.91 49.91 49.8613 49.8613 614 49.3694 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260529 0 21.03 21.085 21.01 21.02 437056 20.8061 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260529 0 37.01 37.01 36.8988 36.8988 5944 36.7198 down down correct
ECNS.US iShares Trust 20260529 0 31.33 31.54 31.33 31.43 5700 30.9649 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260529 0 36.16 36.37 35.99 36.35 22400 36.35 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260529 0 94.95 95.825 93.265 93.72 112545 93.3556 down down correct
EDIV.US SPDR Index Shares Funds 20260529 0 41.48 41.56 41.29 41.43 71936 40.9116 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260529 0 24.635 24.7321 24.635 24.7321 439 24.34 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260529 0 43.82 44.04 43.75 43.99 18018 43.8599 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260529 0 63.85 63.98 63.48 63.72 905735 62.8711 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260529 0 15.69 15.94 15.53 15.88 239700 15.6131 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260529 0 28.46 28.5 28.4 28.42 55987 27.9827 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260529 0 68.93 69.11 68.495 68.6 32143090 68.2453 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260529 0 24.02 24.18 23.93 24.03 30500 23.9217 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260529 0 78.04 78.04 77.5301 77.7 8745 77.2144 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260529 0 54.065 54.08 53.9877 53.9877 1660 53.8687 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260529 0 64.25 64.54 63.6401 64.2095 47916 63.9628 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260529 0 120.46 123.525 116.86 119.6614 23919 119.231 down down correct
EEV.US ProShares Trust 20260529 0 11.22 11.31 11.15 11.2775 33660 10.9714 up up correct
EFA.US iShares MSCI EAFE ETF 20260529 0 105.13 105.52 104.73 104.8 16934039 103.1674 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260529 0 54.43 54.47 54.2901 54.31 5231 53.507 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260529 0 72.76 72.88 72.6 72.62 44850 72.4253 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260529 0 73 73.55 72.8098 72.8098 2948 72.5124 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260529 0 7.4639 7.4744 7.4639 7.465 1248 7.3881 up up correct
EFZ.US ProShares Short MSCI EAFE 20260529 0 23.35 23.37 23.185 23.3582 7116 23.098 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260529 0 12.82 12.84 12.72 12.72 1909552 12.485 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260529 0 117.29 117.29 116.4 116.4 24100 116.4 down down correct
EIRL.US iShares Trust 20260529 0 76.52 76.82 76.03 76.03 16773 74.9231 down down correct
EIS.US iShares MSCI Israel ETF 20260529 0 138.57 138.85 136.71 137.69 148152 136.8721 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260529 0 36 36 35.9 35.952 10500 35.952 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260529 0 31.065 31.1 31 31.048 6200 31.048 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260529 0 28.6 28.85 28.6 28.62 251333 28.4749 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260529 0 23.82 23.94 23.82 23.93 5400 23.7046 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260529 0 25.37 25.44 25.37 25.41 15900 25.174 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20260529 0 25.61 25.6758 25.5801 25.62 2462876 25.3374 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260529 0 43.33 43.33 42.88 42.88 287506 42.5734 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260529 0 39.93 39.94 39.8201 39.87 7253 39.6352 down down correct
EMNT.US EMNT 20260529 0 98.95 99 98.925 98.97 25700 98.3309 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260529 0 32.41 32.57 32.22 32.4 83600 32.4 down down correct
EMTY.US ProShares Trust 20260529 0 23.9812 24.0669 23.9812 24.0669 1008 23.9038 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260529 0 38.12 38.21 37.48 37.57 83900 37.57 down down correct
EOCT.US Innovator ETFs Trust 20260529 0 34.03 34.11 33.96 34.02 2800 34.02 down down correct
EPHE.US iShares MSCI Philippines ETF 20260529 0 24 24.005 23.82 23.86 239972 23.4019 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260529 0 42.76 42.82 42.56 42.56 578800 42.56 down up incorrect
EPOL.US iShares Trust 20260529 0 40.82 40.85 40.4 40.51 249700 40.2112 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260529 0 55.52 55.785 55.43 55.44 283236 54.6067 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260529 0 78.85 79.05 78.78 78.94 40799 78.7089 up up correct
EPU.US iShares MSCI Peru ETF 20260529 0 85.29 86.47 84.75 85.77 65540 84.3771 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260529 0 18.53 18.7181 18.42 18.7181 21965 18.5371 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260529 0 58.88 58.9881 58.73 58.86 8971 58.6105 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260529 0 50.79 50.79 50.56 50.61 68800 50.5413 down down correct
EQWL.US Invesco Exchange 20260529 0 128.53 128.655 128.28 128.58 64081 128.064 up up correct
ERTH.US Invesco Exchange 20260529 0 51.06 51.33 51.06 51.33 1400 50.8933 up up correct
ERX.US Direxion Shares ETF Trust 20260529 0 86.41 86.8 84.37 85.37 479300 85.108 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260529 0 11.8 12.07 11.75 11.94 1181317 11.8554 up up correct
ESBA.US Empire State Realty OP L.P 20260529 0 5.7 5.78 5.48 5.51 5400 5.4731 down down correct
ESGA.US American Century Sustainable Equity ETF 20260529 0 84.89 85.07 84.71 84.98 6988 84.8325 up up correct
ESGB.US IndexIQ Active ETF Trust 20260529 0 20.93 20.94 20.9 20.9 9685 20.9 down down correct
ESGN.US Columbia ETF Trust I 20260529 0 40.36 40.425 40.2 40.2976 9397 40.2976 down down correct
ESGY.US American Century Sustainable Growth ETF 20260529 0 70.7672 70.7672 70.7672 70.7672 0 70.7235
ETHO.US Etho Climate Leadership U.S. ETF 20260529 0 76.3 76.6 76.258 76.258 1600 76.258 down down correct
EUDG.US WisdomTree Trust 20260529 0 39.1 39.1901 38.835 38.9393 5846 38.3989 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260529 0 15.7704 15.84 15.7449 15.82 66742 15.6555 up up correct
EUO.US ProShares Trust II 20260529 0 29.38 29.39 29.18 29.27 17600 29.27 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260529 0 46.27 47.35 46 46 21700 45.6081 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260529 0 112.4 112.76 112.33 112.6501 11363 112.3459 up up correct
EUSB.US iShares Trust 20260529 0 43.52 43.54 43.47 43.52 302963 43.2327
EUSC.US WisdomTree Trust 20260529 0 58.04 58.14 57.8 57.821 9556 57.821 down up incorrect
EVNT.US EVNT 20260529 0 11.94 11.96 11.9 11.93 2400 11.93 down up incorrect
EVX.US VanEck Vectors ETF Trust 20260529 0 39.2 39.2 38.83 38.83 7600 38.83 down up incorrect
EWA.US iShares MSCI Australia ETF 20260529 0 29.35 29.46 29.25 29.25 1354456 28.8446 down down correct
EWC.US iShares MSCI Canada ETF 20260529 0 58.62 58.9 58.37 58.81 2357700 58.5343 up up correct
EWD.US iShares MSCI Sweden ETF 20260529 0 52.73 53.245 52.65 52.74 231613 51.5208 up up correct
EWG.US iShares MSCI Germany ETF 20260529 0 43.47 43.77 43.38 43.43 1481500 42.5764 down down correct
EWH.US iShares Inc. 20260529 0 23.03 23.2 22.97 23.11 2544038 22.7423 up up correct
EWI.US iShares MSCI Italy ETF 20260529 0 59.63 59.845 59.36 59.37 436571 58.2212 down down correct
EWJ.US iShares MSCI Japan ETF 20260529 0 92.94 93.37 92.605 92.96 5203989 92.4577 up up correct
EWK.US iShares MSCI Belgium ETF 20260529 0 27.07 27.12 26.9 26.96 70935 26.6366 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260529 0 63.38 63.6 63.12 63.13 664213 62.0324 down down correct
EWM.US iShares MSCI Malaysia ETF 20260529 0 28.62 28.78 28.49 28.57 246300 27.9895 down down correct
EWN.US iShares MSCI Netherlands ETF 20260529 0 67.305 67.57 66.82 67.04 219775 66.3891 down down correct
EWO.US iShares MSCI Austria ETF 20260529 0 41.29 41.53 41.09 41.19 50361 40.3662 down down correct
EWP.US iShares MSCI Spain ETF 20260529 0 57.87 58.38 57.73 57.91 328996 56.9984 up up correct
EWQ.US iShares MSCI France ETF 20260529 0 46.22 46.4 45.955 45.97 402347 44.8982 down down correct
EWS.US iShares MSCI Singapore ETF 20260529 0 29.47 29.605 29.41 29.49 1192263 28.968 up up correct
EWT.US iShares MSCI Taiwan ETF 20260529 0 103.73 103.87 102.4 102.78 5846100 102.78 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260529 0 47.1 47.38 46.915 46.93 3479816 46.2672 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260529 0 18.48 18.5 18.32 18.4355 7942 18.245 down down correct
EWW.US iShares MSCI Mexico ETF 20260529 0 78.55 78.64 77.25 78.43 1906300 77.2928 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260529 0 75.25 75.33 74.87 74.91 55900 74.3506 down down correct
EWY.US iShares MSCI South Korea ETF 20260529 0 206.11 208.12 204.48 205.83 10494400 205.83 down down correct
EWZ.US iShares MSCI Brazil ETF 20260529 0 35.7 35.99 35.525 35.91 24973359 35.5714 up up correct
EXI.US iShares Global Industrials ETF 20260529 0 195.3 196.145 194.605 194.8 150023 193.6534 down down correct
EZA.US iShares MSCI South Africa ETF 20260529 0 69.45 70.2 69.095 69.41 339494 67.9215 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260529 0 64.72 64.875 64.72 64.8186 1536 64.4843 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260529 0 73.43 73.56 73.12 73.22 22006 72.9859 down down correct
FAN.US First Trust Global Wind Energy ETF 20260529 0 26.24 26.31 26.12 26.23 90921 26.1368 down down correct
FAS.US Direxion Shares ETF Trust 20260529 0 129.55 133.5299 128.83 131.88 618166 131.4088 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260529 0 45.71 45.94 44.38 44.94 306200 44.6512 down down correct
FBND.US Fidelity Total Bond ETF 20260529 0 45.52 45.585 45.49 45.52 3778046 45.3521
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260529 0 221.2 223.49 220.68 222.76 14500 222.76 up up correct
FCG.US First Trust Natural Gas ETF 20260529 0 28.71 28.77 28.24 28.52 786800 28.3576 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260529 0 74.71 74.71 74.19 74.39 97683 74.2041 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260529 0 47.22 47.33 47.22 47.33 44879 47.1435 up up correct
FDD.US First Trust Exchange 20260529 0 19.66 19.83 19.63 19.63 144504 19.0349 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260529 0 49.09 49.24 49.04 49.145 103777 48.8746 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260529 0 104.87 105.26 104.25 104.29 67910 104.0826 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260529 0 50.15 50.23 49.84 50.01 367425 49.5312 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260529 0 70.48 70.5 70.31 70.43 83261 70.1592 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260529 0 87.98 87.98 87.236 87.236 5502 86.8731 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260529 0 95.88 95.965 95.11 95.55 40966 95.4012 down down correct
FDN.US First Trust Exchange 20260529 0 279.3 283.66 278.53 283.38 356200 283.38 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260529 0 66.84 67.24 66.8201 67.09 21008 66.6708 up up correct
FDVV.US Fidelity High Dividend ETF 20260529 0 61.59 61.725 61.52 61.64 662549 61.1143 up up correct
FEDM.US FEDM 20260529 0 62.91 62.91 62.754 62.754 2500 61.8659 down down correct
FEIG.US FEIG 20260529 0 41.01 41.01 40.985 40.985 27800 40.6733 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260529 0 31.46 31.54 31.1 31.28 1611973 31.0636 down down correct
FEUS.US FEUS 20260529 0 82.117 82.117 82.117 82.117 100 81.8883
FEZ.US SPDR EURO STOXX 50 ETF 20260529 0 68.27 68.6 67.85 67.91 2132936 66.8082 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260529 0 21.955 21.99 21.92 21.92 4200 21.6983 down down correct
FFND.US Northern Lights Fund Trust II 20260529 0 32.36 32.36 32.331 32.331 2500 32.331 down down correct
FFTY.US Innovator ETFs Trust 20260529 0 41.01 41.01 39.91 40.72 21700 40.72 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260529 0 33.81 33.93 33.755 33.83 121088 33.2909 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260529 0 72.8 72.87 72.13 72.25 123838 71.9892 down down correct
FIDI.US Fidelity International High Dividend ETF 20260529 0 28.22 28.27 28.12 28.14 59757 27.7143 down down correct
FIDU.US Fidelity Covington Trust 20260529 0 94.36 94.51 93.76 94.28 66137 94.0726 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260529 0 5.53 5.95 5.53 5.69 6400 5.69 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260529 0 42.83 42.904 42.805 42.89 76800 42.7408 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260529 0 57 57 57 57 65 56.9238
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260529 0 25.66 25.69 25.62 25.64 34600 25.4565 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260529 0 115 117.08 112.8 117.077 9700 117.0647 up up correct
FIVA.US Fidelity International Value Factor ETF 20260529 0 38.23 38.35 38.09 38.09 176678 37.7096 down down correct
FIW.US First Trust Exchange 20260529 0 103.63 104.46 103.335 103.74 60823 103.5573 up up correct
FLAU.US Franklin FTSE Australia ETF 20260529 0 34.92 34.97 34.875 34.8979 94753 34.397 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260529 0 37.64 37.668 37.455 37.522 2900 37.3223 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260529 0 22.44 22.58 22.29 22.48 334777 22.208 up up correct
FLCA.US Franklin Templeton ETF Trust 20260529 0 52.41 52.59 52.135 52.58 27600 52.1824 up up correct
FLCB.US Franklin Templeton ETF Trust 20260529 0 21.42 21.45 21.41 21.45 2231800 21.2987 up down incorrect
FLCH.US Franklin FTSE China ETF 20260529 0 21.94 22.08 21.905 21.986 85900 21.8334 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260529 0 21.5 21.52 21.47 21.4751 388437 21.3124 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260529 0 39.26 39.4 39.06 39.22 262600 38.3492 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260529 0 35.98 36.155 35.81 35.84 45030 35.3715 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20260529 0 34.245 34.35 34.245 34.2799 1416 33.2414 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260529 0 20.28 20.31 20.2799 20.2851 2142292 20.1415 up down incorrect
FLIN.US Franklin FTSE India ETF 20260529 0 35.08 35.12 34.89 34.93 356300 34.93 down down correct
FLJH.US Franklin Templeton ETF Trust 20260529 0 44.79 44.997 44.575 44.76 37200 44.4804 down down correct
FLJP.US Franklin FTSE Japan ETF 20260529 0 39.78 39.985 39.66 39.79 1095014 39.6218 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260529 0 66.48 67.1 65.96 66.27 611500 65.9756 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260529 0 27.69 27.82 27.5 27.69 170743 27.3091
FLLV.US Franklin Templeton ETF Trust 20260529 0 67.3077 67.73 67.2768 67.5419 54009 67.5419 up up correct
FLMB.US Franklin Liberty Federal Tax 20260529 0 23.895 23.95 23.895 23.945 16374 23.7107 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260529 0 25.06 25.08 25.03 25.07 598587 24.9006 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260529 0 38.49 38.49 37.81 38.26 11298 37.5241 down down correct
FLRG.US Fidelity Covington Trust 20260529 0 41.06 41.31 41.06 41.2 42500 41.072 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260529 0 30.85 30.86 30.84 30.84 1438575 30.6276 down down correct
FLRT.US Pacer Funds Trust 20260529 0 46.82 46.8499 46.8101 46.83 52173 46.3248 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260529 0 33.295 33.3586 33.295 33.3586 200 32.7652 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260529 0 27.33 27.37 27.21 27.245 91600 27.245 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260529 0 43.81 43.94 43.7399 43.7399 3082 42.8116 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260529 0 50.27 50.27 50.21 50.26 67191 50.0684 down down correct
FLTR.US VanEck Vectors ETF Trust 20260529 0 25.58 25.59 25.57 25.57 764900 25.3865 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260529 0 101.83 101.9 100.415 100.47 170600 100.2892 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260529 0 25.01 25.03 24.99 25.02 81300 24.8857 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260529 0 31.98 32.99 28.13 31.82 794100 31.82 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260529 0 59.61 59.895 59.42 59.5066 34070 59.2975 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260529 0 51.335 51.69 51.186 51.56 28138 51.3228 up up correct
FMNY.US First Trust Exchange 20260529 0 26.75 26.75 26.651 26.696 2600 26.5286 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260529 0 11.62 11.63 11.601 11.601 2100 11.601 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260529 0 73.08 73.85 73.075 73.51 93904 73.2165 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260529 0 36.27 36.34 36.08 36.11 459200 36.0152 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260529 0 30.3 30.365 30.23 30.23 211833 30.1202 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260529 0 50.38 50.5236 50.23 50.34 87803 50.0509 down down correct
FNDE.US Schwab Strategic Trust 20260529 0 41.32 41.32 41.07 41.12 1233600 40.9289 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260529 0 54.55 54.68 54.305 54.38 1583174 54.0742 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260529 0 31.08 31.11 30.96 30.99 2210300 30.872 down down correct
FNGD.US MicroSectors FANG+ Index 20260529 0 31.58 31.6 30.29 30.47 464700 30.47 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260529 0 259.98 266.1 259.98 266.021 9700 265.2362 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260529 0 148.26 152.23 148.12 151.385 5100 151.385 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260529 0 78.31 79.419 78.31 79.212 29500 79.212 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260529 0 33.67 34.99 33.56 34.76 6807097 34.76 up down incorrect
FORH.US ETF Opportunities Trust 20260529 0 25.362 25.362 25.362 25.362 100 25.362
FPE.US First Trust Preferred Securities and Income ETF 20260529 0 18.04 18.04 18.01 18.02 1105361 17.8407 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260529 0 19.25 19.29 19.21 19.25 789376 19.0656
FPX.US First Trust US Equity Opportunities ETF 20260529 0 195.25 195.25 192.4775 194.52 96368 194.515 down down correct
FQAL.US Fidelity Quality Factor ETF 20260529 0 81.27 81.49 81.2487 81.28 183865 81.0253 up up correct
FREL.US Fidelity Covington Trust 20260529 0 29.24 29.27 28.9704 29.07 213376 28.7968 down down correct
FRI.US First Trust S&P REIT Index Fund 20260529 0 31.16 31.16 30.778 30.89 28687 30.7173 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260529 0 23.36 23.36 22.95 23.275 10700 23.275 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260529 0 43.93 43.97 43.88 43.915 285809 43.7787 down down correct
FSIG.US First Trust Exchange 20260529 0 18.93 18.94 18.92 18.94 191806 18.795 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260529 0 19.98 20 19.97 20 112927 19.8942 up up correct
FSMD.US Fidelity Covington Trust 20260529 0 50.3 50.37 49.94 50.17 92000 50.0048 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260529 0 52.84 52.84 52.0696 52.11 267717 51.8184 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260529 0 287.04 290.055 286.635 289.25 356511 288.9506 up up correct
FTSD.US Franklin ETF Trust 20260529 0 90.52 90.569 90.47 90.514 20977 89.8875 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260529 0 20.06 20.06 20.04 20.045 514275 19.9563 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260529 0 57.83 57.88 57.3 57.53 353625 57.1287 down down correct
FVAL.US Fidelity Value Factor ETF 20260529 0 80.05 80.332 80.05 80.19 59985 79.8841 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260529 0 47.46 47.465 47.22 47.26 556735 46.9741 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260529 0 71.21 71.315 71.135 71.21 7091 71.0284
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260529 0 129.35 129.67 129.28 129.55 13031 129.1057 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260529 0 70.73 70.92 70.73 70.8688 9646 70.855 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260529 0 68.07 68.3 67.95 67.96 8140 67.8647 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260529 0 107.55 107.865 107.49 107.7 306173 107.5632 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260529 0 112.88 113.12 112.7 113.01 68500 113.01 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260529 0 61.065 61.27 60.7101 60.73 15422 60.4409 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260529 0 115.53 115.72 115 115.17 68860 115.0556 down down correct
FXI.US iShares Trust 20260529 0 35.02 35.29 34.89 35.05 24162300 34.7888 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260529 0 210.46 212.41 210.21 211.63 9300 211.63 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260529 0 21.56 21.66 21.305 21.5 896360 21.4343 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260529 0 58.47 58.82 58.33 58.49 120389 58.2616 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260529 0 21.38 21.38 20.97 21.1439 4166 21.0443 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260529 0 48.19 48.19 47.78 47.89 162511 47.6805 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260529 0 57.62 57.7 57.61 57.62 129800 57.62
FXZ.US First Trust Exchange 20260529 0 82.95 83.1492 82.745 82.82 24854 82.6524 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260529 0 53.72 53.72 53.6301 53.6625 7699 53.2076 down down correct
GAMR.US ETF Managers Trust 20260529 0 92.508 92.793 92.25 92.793 1000 92.793 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260529 0 100.17 100.18 100.17 100.17 649974 99.5822
GBUG.US iPath Gold ETN 20260529 0 43.59 45.28 43.55 45.28 18900 45.28 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260529 0 24.93 24.98 24.84 24.88 21200 24.88 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260529 0 41.1612 41.2293 41.16 41.16 39885 40.8836 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260529 0 41.79 41.79 41.54 41.63 12000 41.63 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260529 0 33.467 33.467 33.467 33.467 100 33.467
GDX.US VanEck Vectors Gold Miners ETF 20260529 0 87.38 90.36 86.65 89.49 22277000 89.49 up up correct
GDXD.US MicroSectors Gold Miners 20260529 0 38.6 39.61 34.46 35.48 696800 35.48 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260529 0 115.21 120.05 114.28 119.29 9476100 119.29 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260529 0 151.5 167.98 147.43 163.35 1553000 163.35 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260529 0 52.09 52.26 51.871 51.99 115100 51.99 down down correct
GGRW.US Gabelli ETFs Trust 20260529 0 37.61 37.61 37.61 37.61 100 37.61
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260529 0 44.93 45 44.92 44.9657 7379 44.4896 up up correct
GIGB.US Goldman Sachs ETF Trust 20260529 0 46 46.07 45.97 45.9791 237799 45.6204 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260529 0 75.88 76.04 75.5381 75.69 103898 74.906 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260529 0 80.15 80.24 80.026 80.026 800 80.026 down down correct
GLD.US SPDR Gold Trust 20260529 0 415.62 421.82 415.08 417.12 7705700 417.12 up up correct
GLDM.US World Gold Trust 20260529 0 89.56 90.91 89.475 89.93 3950100 89.93 up up correct
GLDX.US USCF ETF Trust 20260529 0 36.07 36.195 35.96 36.0721 755 35.8053 up up correct
GLIN.US VanEck Vectors ETF Trust 20260529 0 45.61 45.79 45.43 45.5 3200 45.5 down down correct
GLL.US ProShares Trust II 20260529 0 21.55 21.6 20.9 21.37 3320100 21.37 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260529 0 41.84 41.9 41.33 41.46 31200 41.4561 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260529 0 214.2 216.62 212.79 214.2 82800 214.2
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260529 0 156 156.17 155.07 155.33 24000 154.6969 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260529 0 73.71 73.87 73.365 73.55 404675 72.689 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260529 0 42.13 43.533 41.87 43.082 37700 43.082 up up correct
GOEX.US Global X Funds 20260529 0 79.52 82 78.98 81.67 10200 81.5652 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260529 0 64.35 64.42 64.06 64.1954 23454 63.6066 down down correct
GREK.US Global X MSCI Greece ETF 20260529 0 74.25 74.75 74.19 74.36 64187 73.8119 up up correct
GRN.US iPath Series B Carbon ETN 20260529 0 31.74 31.74 31.677 31.677 600 31.677 down down correct
GRNB.US VanEck Vectors ETF Trust 20260529 0 24.16 24.16 24.1 24.13 36077 23.9516 down down correct
GSEU.US Goldman Sachs ETF Trust 20260529 0 48.9 49.175 48.79 48.8068 6328 47.8708 down down correct
GSG.US iShares S&P GSCI Commodity 20260529 0 31.86 31.98 31.54 31.8 787700 31.8 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260529 0 45.99 46.225 45.92 45.96 389236 45.3685 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260529 0 47.36 47.37 47.36 47.37 104 47.2024 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260529 0 52.34 52.525 52.175 52.3406 4075 51.9295 up up correct
GSLC.US Goldman Sachs ETF Trust 20260529 0 143.5 143.9501 143.365 143.55 388244 143.1956 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260529 0 41.17 41.19 41.08 41.1 2300 41.1 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260529 0 86.38 86.39 85.85 86.01 19390 85.8031 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260529 0 50.14 50.16 50.14 50.15 515437 49.8058 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260529 0 59.38 59.38 58.82 59.326 19300 59.326 down down correct
GTO.US Invesco Total Return Bond ETF 20260529 0 46.91 46.96 46.89 46.92 148558 46.5418 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260529 0 54.02 54.165 53.785 53.93 350262 53.5668 down down correct
GURU.US Global X Guru Index ETF 20260529 0 67.56 67.63 67.41 67.63 1300 67.63 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260529 0 34.95 35.26 34 34.89 675400 34.805 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260529 0 178.57 179.412 177.81 179.412 3900 179.412 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260529 0 46.68 46.89 46.51 46.75 151182 46.2002 up up correct
GXC.US SPDR Index Shares Funds 20260529 0 92.17 92.74 92.17 92.28 32100 91.597 up up correct
GXG.US Global X MSCI Colombia ETF 20260529 0 39.28 39.67 39.08 39.14 260628 38.9837 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260529 0 14.07 14.25 14 14.02 13900 13.8321 down down correct
HACK.US ETF Series Solutions 20260529 0 94.28 99.428 94.28 99.35 102200 99.35 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260529 0 43.78 43.78 42.6 43.52 3400 43.4103 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260529 0 72.11 72.26 71.76 72 31000 72 down down correct
HAUZ.US DBX ETF Trust 20260529 0 23.29 23.39 23.25 23.25 68100 23.0007 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260529 0 45.41 45.51 45.3403 45.35 37735 44.855 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260529 0 32.9 32.9 32.68 32.68 135312 31.9607 down down correct
HDG.US ProShares Hedge Replication ETF 20260529 0 54.535 54.535 54.535 54.535 228 54.2428
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260529 0 16.8 16.8 16.55 16.62 75500 16.62 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260529 0 16.37 16.502 16.208 16.208 3900 15.9407 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260529 0 37.58 37.58 37.33 37.3454 1820 36.7816 down down correct
HDV.US iShares Core High Dividend ETF 20260529 0 27.44 27.44 27.18 27.2 2748098 26.9344 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260529 0 57.04 57.188 56.35 56.51 97872 55.5387 down down correct
HEQT.US Simplify Exchange Traded Funds 20260529 0 33.54 33.54 33.47 33.47 45500 33.3691 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260529 0 62.44 62.66 61.88 62.38 984039 62.0422 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260529 0 48.19 48.19 47.81 47.825 19399 47.015 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260529 0 37.72 37.95 37.62 37.74 1656707 37.5155 up up correct
HHH.US ETF Managers Trust 20260529 0 63.99 64.34 63.16 63.35 558500 63.35 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260529 0 122.67 124.385 120.06 124 22800 123.9321 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260529 0 21.28 21.761 20.96 21.02 107600 20.838 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260529 0 11.65 11.69 11.59 11.69 128791 11.5799 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260529 0 39.1 39.1 38.96 39.065 71230 38.9455 down down correct
HOLD.US AdvisorShares Trust 20260529 0 34.33 34.354 34.33 34.354 800 34.354 up up correct
HOMZ.US ETF Series Solutions 20260529 0 44.08 44.22 43.81 43.81 7596 43.6225 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260529 0 43.51 43.5695 43.405 43.45 28575 42.8767 down down correct
HTAB.US Hartford Exchange 20260529 0 19.09 19.16 19.06 19.13 141500 19.0677 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260529 0 34.99 35.02 34.827 34.827 5400 34.827 down down correct
HTRB.US Hartford Total Return Bond ETF 20260529 0 33.75 33.785 33.72 33.74 161885 33.6079 down down correct
HTUS.US Exchange Traded Concepts Trust 20260529 0 44.21 44.32 44.17 44.205 11600 44.205 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260529 0 39.05 39.1 39.0025 39.0025 72527 38.8919 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260529 0 46.86 46.88 46.83 46.865 11400 46.4156 up down incorrect
HYDW.US DBX ETF Trust 20260529 0 46.916 46.92 46.885 46.891 1500 46.4753 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260529 0 20.17 20.19 20.12 20.19 88667 19.958 up down incorrect
HYG.US iShares Trust 20260529 0 80.26 80.36 80.205 80.31 39149262 79.5326 up up correct
HYGH.US iShares U.S. ETF Trust 20260529 0 86.82 86.96 86.66 86.86 57200 85.959 up down incorrect
HYGV.US FlexShares Trust 20260529 0 40.4 40.44 40.365 40.44 238500 39.9396 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260529 0 36.63 36.7 36.62 36.67 2007039 36.2787 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260529 0 25.22 25.27 25.18 25.23 682291 25.0395 up up correct
HYS.US PIMCO 0 20260529 0 93.8 93.99 93.68 93.91 63772 92.7711 up up correct
HYTR.US CP High Yield Trend ETF 20260529 0 21.43 21.46 21.425 21.455 134900 21.2432 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260529 0 41.9399 41.985 41.9399 41.985 2155 41.4644 up up correct
IAI.US iShares U.S. Broker 20260529 0 179.67 183.43 179.58 182.79 63994 182.3198 up up correct
IAK.US iShares U.S. Insurance ETF 20260529 0 129.47 129.6701 128.16 128.37 38902 127.9969 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260529 0 33.21 33.21 33.07 33.107 3200 33.107 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260529 0 57.16 57.48 57.16 57.48 89171 57.1253 up up correct
IAU.US iShares Gold Trust 20260529 0 85.16 86.44 85.07 85.49 5948900 85.49 up up correct
IAUM.US iShares® Gold Trust Micro 20260529 0 45.11 45.79 45.07 45.29 2282800 45.29 up up correct
IBD.US Northern Lights Fund Trust IV 20260529 0 23.82 23.895 23.8 23.84 35056 23.6678 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260529 0 24.25 24.26 24.25 24.25 309391 24.0899
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260529 0 24.23 24.25 24.23 24.25 289826 24.0795 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260529 0 25.3 25.31 25.29 25.3 430050 25.1159
IBDU.US iShares Trust 20260529 0 23.22 23.24 23.21 23.22 378200 23.0457
IBDV.US iShares Trust 20260529 0 21.85 21.87 21.8 21.86 369714 21.6968 up down incorrect
IBDW.US iShares Trust 20260529 0 20.89 20.93 20.89 20.91 564100 20.7464 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260529 0 31.71 31.815 31.41 31.73 78451 31.5809 up up correct
IBUY.US Amplify Online Retail ETF 20260529 0 67.37 67.73 67.17 67.19 11500 67.19 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260529 0 90.54 91.005 90.38 90.41 1475462 89.0657 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260529 0 41.69 41.86 41.555 41.63 510907 41.356 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260529 0 34.91 35.06 34.84 34.9349 81939 34.405 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260529 0 60.49 60.8423 60.147 60.44 330488 59.9343 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260529 0 30 30.105 29.81 29.88 22611 29.7545 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260529 0 43.83 43.92 43.6 43.6 14011 42.657 down down correct
IDRV.US iShares Trust 20260529 0 44.97 45.17 44.83 44.955 17100 44.627 down down correct
IDU.US iShares U.S. Utilities ETF 20260529 0 112.76 112.76 111.764 112.11 120880 111.4816 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260529 0 10.84 10.89 10.8 10.86 50900 10.86 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260529 0 83.86 84.09 83.35 83.47 25678561 82.8048 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260529 0 76.22 76.545 75.86 75.94 1028652 74.4075 down down correct
IEV.US iShares Trust 20260529 0 73.352 73.73 73.1 73.11 116997 71.842 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260529 0 30.22 30.36 29.99 30.06 383068 29.9765 down down correct
IFED.US IFED 20260529 0 45.124 45.124 45.124 45.124 200 45.124
IG.US Principal Exchange 20260529 0 20.69 20.725 20.6838 20.6838 16218 20.5141 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260529 0 24.78 24.79 24.76 24.767 158954 24.562 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260529 0 50.14 50.261 50.0699 50.13 789896 49.6941 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260529 0 164.38 165.93 164 165.85 409697 165.7792 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260529 0 55.85 57.9099 55.83 57.78 96112 57.7728 up up correct
IHDG.US WisdomTree Trust 20260529 0 51.67 51.8 51.42 51.42 114546 50.7426 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260529 0 92.39 92.89 91.205 91.72 36997 91.4441 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260529 0 50.57 50.7 50.1 50.25 192767 50.204 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260529 0 49.34 49.46 48.925 48.96 2201757 48.8861 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260529 0 21.86 21.9154 21.86 21.9154 3547 21.7019 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260529 0 24.54 24.54 24.5201 24.525 4208 24.3535 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260529 0 37.65 37.99 37.65 37.877 8400 37.877 up up correct
IJH.US iShares Trust 20260529 0 74.54 74.82 74.25 74.6 5943400 74.4146 up up correct
IJJ.US iShares S&P Mid 20260529 0 142.23 142.8 142.16 142.22 92843 141.721 down down correct
IJK.US iShares S&P Mid 20260529 0 113.92 114.45 113.5 114.07 106000 113.937 up down incorrect
IJR.US iShares Core S&P Small 20260529 0 139.41 139.57 138.5 138.66 4724853 138.2421 down up incorrect
IJS.US iShares S&P Small 20260529 0 131.5 131.64 130.58 130.69 166872 130.169 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260529 0 35.473 35.49 35.393 35.44 11500 35.44 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260529 0 104.76 104.9359 104.6 104.85 14890 104.599 up up correct
ILCG.US iShares Morningstar Growth ETF 20260529 0 118.58 119.08 118.25 118.88 35055 118.7822 up up correct
ILCV.US iShares Morningstar Value ETF 20260529 0 101.89 102.16 101.82 101.9 17653 101.5091 up up correct
ILDR.US First Trust Exchange 20260529 0 39.39 39.81 39.01 39.81 19000 39.81 up up correct
ILF.US iShares Latin America 40 ETF 20260529 0 34.89 35.025 34.66 34.94 3410151 34.4999 up up correct
ILTB.US iShares Trust 20260529 0 49.14 49.23 49.05 49.1 16472 48.6961 down down correct
IMCB.US iShares Morningstar Mid 20260529 0 93.44 93.4471 92.97 93.43 21651 93.1518 down down correct
IMCG.US iShares Morningstar Mid 20260529 0 93.33 93.57 92.73 93.52 77025 93.417 up up correct
IMTB.US iShares Core 5 20260529 0 43.75 43.77 43.6601 43.74 13996 43.4123 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260529 0 52.98 53.09 52.74 52.86 481967 52.2652 down down correct
INCO.US Columbia India Consumer ETF 20260529 0 58.87 59.13 58.68 58.68 15900 58.68 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260529 0 44.59 44.8 44.04 44.1 34292 43.9859 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260529 0 40.06 40.22 39.86 39.9302 5491 39.8925 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260529 0 52.24 52.305 51.941 52.05 136533 51.912 down down correct
INKM.US SSGA Active Trust 20260529 0 34.73 34.73 34.6941 34.6941 446 34.2275 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260529 0 24.14 24.14 24.105 24.14 144700 24.0074
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260529 0 41.61 41.8099 41.52 41.54 332306 40.8235 down down correct
IOCT.US Innovator ETFs Trust 20260529 0 36.85 36.85 36.665 36.695 3100 36.695 down down correct
IOO.US iShares Global 100 ETF 20260529 0 142.98 143.72 142.83 143.05 240900 142.3041 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260529 0 82.96 83.4499 82.84 83 79309 82.1134 up down incorrect
IPAY.US ETF Series Solutions 20260529 0 45.71 46.68 45.71 46.355 13000 46.355 up up correct
IPO.US Renaissance IPO ETF 20260529 0 56 56.65 55.31 56.6 34716 56.5681 up up correct
IPOS.US Renaissance International IPO ETF 20260529 0 22.725 22.725 22.52 22.63 3633 22.5775 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260529 0 34.94 34.9923 34.8 34.82 47947 34.3105 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260529 0 42.83 42.885 42.8143 42.8598 2817 42.2748 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260529 0 49.54 49.71 49.365 49.37 1162069 48.6321 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260529 0 38.44 38.54 38.341 38.341 2500 37.7698 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260529 0 62.12 62.155 62.04 62.046 500 61.9002 down up incorrect
ISCB.US iShares Morningstar Small 20260529 0 72.61 72.61 72.26 72.3677 4106 72.1464 down down correct
ISCF.US iShares Trust 20260529 0 45.29 45.46 45.18 45.235 51109 44.4015 down down correct
ISCG.US iShares Morningstar Small 20260529 0 62.81 63 62.23 62.71 23100 62.6117 down down correct
ISCV.US iShares Morningstar Small 20260529 0 75.53 75.65 74.92 75.32 13436 74.9915 down down correct
ISRA.US VanEck Vectors Israel ETF 20260529 0 70.53 70.65 70.15 70.28 3800 70.28 down down correct
ISWN.US Amplify ETF Trust 20260529 0 22.34 22.377 22.32 22.377 10800 22.2147 up up correct
ITAN.US Alpha Architect ETF Trust 20260529 0 42.68 42.76 42.595 42.682 7900 42.5745 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260529 0 68.68 68.68 67.84 68.514 3300 68.514 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260529 0 165.37 165.745 164.97 165.48 3549833 165.0539 up up correct
IVE.US iShares Trust 20260529 0 228.54 228.88 227.92 227.92 2298027 227.0242 down down correct
IVES.US ETF Managers Trust 20260529 0 39.43 40.15 39.31 40.14 738500 40.14 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260529 0 43.17 43.255 42.95 42.95 536201 42.2395 down down correct
IVOG.US Vanguard S&P Mid 20260529 0 141.57 142.05 141.15 141.64 21300 141.64 up up correct
IVOL.US Krane Shares Trust 20260529 0 17.78 17.835 17.78 17.8 75200 17.7465 up up correct
IVOO.US Vanguard Admiral Funds 20260529 0 126.07 126.59 125.83 126.22 51708 125.8792 up up correct
IVOV.US Vanguard S&P Mid 20260529 0 109.38 110.01 109.38 109.6 12500 109.6 up up correct
IVV.US iShares Core S&P 500 ETF 20260529 0 759.47 761.65 758.29 760.05 10825400 758.0144 up up correct
IVW.US iShares S&P 500 Growth ETF 20260529 0 139.89 140.82 139.645 140.36 2635447 140.229 up down incorrect
IWB.US iShares Russell 1000 ETF 20260529 0 412.41 413.52 411.76 412.91 503100 412.0518 up down incorrect
IWC.US iShares Micro 20260529 0 193.05 193.05 189.05 191.12 52942 190.6 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260529 0 238.48 238.51 237.72 237.96 1628400 237.2121 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260529 0 60.146 60.146 60.146 60.146 0 60.146
IWF.US iShares Russell 1000 Growth ETF 20260529 0 127.31 128.15 127.21 127.85 3550216 127.7377 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260529 0 63.84 64.135 63.84 64.135 400 64.135 up up correct
IWL.US iShares Russell Top 200 ETF 20260529 0 187.92 188.63 187.78 188.13 75181 187.7282 up up correct
IWM.US iShares Trust 20260529 0 291.38 291.41 288.33 290.43 26961010 289.741 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260529 0 31.56 31.56 31.56 31.56 100 31.56
IWN.US iShares Russell 2000 Value ETF 20260529 0 214.85 214.85 213.24 213.87 805900 213.101 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260529 0 382.4 382.97 376.79 380.77 488106 380.3175 down down correct
IWP.US iShares Russell Mid 20260529 0 142.05 142.985 141.63 142.9 892500 142.7356 up up correct
IWR.US iShares Russell Mid 20260529 0 107.31 107.485 106.9001 107.37 1093258 107.0846 up up correct
IWS.US iShares Russell Mid 20260529 0 160.51 160.625 160.015 160.34 241893 159.8465 down down correct
IWV.US iShares Russell 3000 ETF 20260529 0 428.95 429.65 427.87 428.85 1200400 427.8744 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260529 0 103.8 103.97 103.59 103.729 202964 103.355 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260529 0 298.67 300.69 298.62 299.91 365533 299.6238 up down incorrect
IXC.US iShares Global Energy ETF 20260529 0 53.54 53.67 53.1 53.31 643495 52.5974 down down correct
IXG.US iShares Global Financials ETF 20260529 0 121.37 122.25 121.37 121.95 18554 120.2348 up up correct
IXJ.US iShares Global Healthcare ETF 20260529 0 95.15 95.1999 94.315 94.5 105967 93.6694 down down correct
IXN.US iShares Global Tech ETF 20260529 0 142.83 144.46 142.61 143.79 329945 143.6181 up up correct
IXP.US iShares Global Comm Services ETF 20260529 0 124.2 124.2 123.52 123.6626 13155 122.8202 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260529 0 103.4 103.61 102.74 102.74 89100 102.5978 down down correct
IYE.US iShares U.S. Energy ETF 20260529 0 60.25 60.32 59.5 59.84 1557073 59.5368 down down correct
IYF.US iShares U.S. Financials ETF 20260529 0 122.24 123.16 121.9184 122.86 118195 122.4954 up up correct
IYG.US iShares U.S. Financial Services ETF 20260529 0 86.71 87.61 86.71 87.35 47670 87.1284 up up correct
IYH.US iShares U.S. Healthcare ETF 20260529 0 63.5 63.53 62.89 63.03 396700 62.8707 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260529 0 71.87 71.87 71.05 71.11 258362 70.7086 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260529 0 184.93 186.01 184.18 184.78 69046 184.3012 down down correct
IYR.US iShares U.S. Real Estate ETF 20260529 0 102.14 102.14 101.04 101.43 6505947 100.9344 down down correct
IYW.US iShares U.S. Technology ETF 20260529 0 251.95 254.27 251.32 252.92 873273 252.8458 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260529 0 183.55 184.17 183.51 183.8 21026 183.4439 up up correct
JAAA.US Janus Detroit Street Trust 20260529 0 50.55 50.55 50.53 50.54 4152200 50.3406 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260529 0 46 46.02 45.945 45.99 1543291 45.8186 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260529 0 56.44 56.479 56.44 56.479 400 56.1033 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260529 0 33.82 34.55 31.09 31.66 597791 31.4417 down down correct
JEPI.US J.P. Morgan Exchange 20260529 0 56.15 56.18 55.96 56.04 6469300 55.2693 down down correct
JETS.US U.S. Global Jets ETF 20260529 0 29.25 29.755 29.185 29.32 3473200 29.32 up up correct
JHCB.US John Hancock Exchange 20260529 0 21.26 21.32 21.245 21.25 77700 21.1596 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260529 0 40.98 41.03 40.84 40.93 7676 40.7234 down down correct
JHMB.US John Hancock Exchange 20260529 0 21.94 21.978 21.925 21.96 52900 21.8699 up down incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260529 0 45.3 45.44 45.07 45.2 55247 44.4257 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260529 0 88.83 89.03 88.76 88.94 55825 88.5487 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260529 0 73.39 73.48 73.15 73.34 166272 73.058 down down correct
JHMU.US John Hancock Exchange 20260529 0 26.225 26.23 26.19 26.19 7500 26.1075 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260529 0 47.16 47.1782 46.94 46.97 12760 46.7864 down down correct
JIG.US J.P. Morgan Exchange 20260529 0 84.59 84.65 84.06 84.22 66600 84.22 down down correct
JIGB.US J.P. Morgan Exchange 20260529 0 45.46 45.5094 45.4073 45.4352 4870 45.2486 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260529 0 104.76 104.9359 104.6 104.85 14890 104.85 up up correct
JKE.US iShares Morningstar Growth ETF 20260529 0 118.58 119.08 118.25 118.88 35055 118.88 up up correct
JKF.US iShares Morningstar Value ETF 20260529 0 101.89 102.16 101.82 101.9 17654 101.9 up up correct
JKG.US iShares Morningstar Mid 20260529 0 93.44 93.4471 92.97 93.43 21651 93.43 down down correct
JKJ.US iShares Morningstar Small 20260529 0 72.61 72.61 72.26 72.3677 4107 72.3677 down down correct
JKK.US iShares Morningstar Small 20260529 0 62.81 63 62.2301 62.71 23064 62.71 down down correct
JMBS.US Janus Henderson Mortgage 20260529 0 45.1 45.1599 45.045 45.11 658140 44.9158 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260529 0 82.53 82.6284 81.98 82.44 132725 82.2915 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260529 0 96.66 96.82 96.63 96.77 2644773 95.7168 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260529 0 174.62 189.13 172 187.18 301500 186.4432 up up correct
JOJO.US Tidal ETF Trust 20260529 0 15.66 15.67 15.66 15.67 2700 15.5323 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260529 0 66.14 68.37 66.14 67.43 478000 65.9127 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260529 0 64.805 64.9 64.6057 64.7276 8615 63.945 down down correct
JPIE.US J.P. Morgan Exchange 20260529 0 46.18 46.18 46.13 46.16 1140200 45.7346 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260529 0 75.25 75.46 75.13 75.1811 8509 74.2516 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260529 0 40.22 40.29 40.22 40.2578 3946 39.8691 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260529 0 122.57 122.57 121.9898 122.01 11352 121.4974 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260529 0 58.33 58.33 57.693 57.693 15483 57.5309 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260529 0 137.72 137.72 136.855 136.8925 5470 136.2269 down down correct
JPXN.US iShares JPX 20260529 0 99.94 100.3555 99.73 100.0562 9271 99.404 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260529 0 70.85 71.12 70.775 71.06 900200 70.8733 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260529 0 47.18 47.21 47.165 47.18 143600 46.836
JSTC.US Tidal ETF Trust 20260529 0 22.36 22.44 22.32 22.33 24300 22.231 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260529 0 68.13 68.14 67.885 67.99 858511 67.9262 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260529 0 107.81 107.825 107.56 107.7459 4172 107.4731 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260529 0 57.51 57.5989 57.44 57.55 20884 57.327 up up correct
JXI.US iShares Global Utilities ETF 20260529 0 84.34 84.44 83.805 84.05 35290 82.9302 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260529 0 36.13 36.28 35.52 36 11200 36 down down correct
KBA.US KraneShares Trust 20260529 0 34.35 34.44 34.28 34.32 36000 34.32 down down correct
KBE.US SPDR S&P Bank ETF 20260529 0 63.34 63.865 63.22 63.49 1164668 63.1521 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260529 0 16.17 16.25 16.07 16.07 12800 16.07 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260529 0 150.85 153.01 150.27 151.93 19400 151.2425 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260529 0 25.76 25.89 25.738 25.738 6300 25.738 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260529 0 51.86 52.059 51.55 51.748 7000 51.748 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260529 0 27.27 27.37 27.2 27.264 19900 27.264 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260529 0 24.18 24.18 24.12 24.14 8800 23.9466 down up incorrect
KIE.US SPDR S&P Insurance ETF 20260529 0 55.55 55.83 55.03 55.16 1302245 54.9564 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260529 0 62.75 62.8521 62.75 62.8521 476 62.8521 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260529 0 28.36 28.46 28.185 28.27 411500 28.27 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260529 0 12.78 12.78 12.66 12.6998 932 12.6431 down up incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260529 0 131.794 131.794 131.794 131.794 100 131.1027
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260529 0 20.66 21.69 20.45 21.5 6649900 21.5 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260529 0 74.15 74.35 72.825 74.28 94327 74.1719 up up correct
KONG.US ETF Opportunities Trust 20260529 0 31.303 31.303 31.303 31.303 100 31.303
KORP.US American Century Diversified Corporate Bond ETF 20260529 0 46.88 46.96 46.86 46.88 56212 46.4972
KORU.US Direxion Shares ETF Trust 20260529 0 1098.24 1128.21 1069.32 1090 5583180 54.5 down down correct
KRBN.US KraneShares Global Carbon ETF 20260529 0 33.75 34 33.6 33.6 11900 33.6 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260529 0 69.37 69.93 69.21 69.61 10809300 69.2068 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260529 0 38.8 38.95 38.57 38.75 783107 38.1665 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260529 0 25.33 25.4 25.1 25.1 517500 25.1 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260529 0 16 16.25 16 16.05 21700 16.05 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260529 0 28.04 28.09 28.04 28.067 1800 27.9011 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260529 0 26.58 26.93 26.42 26.73 19044900 26.73 up up correct
KXI.US iShares Global Consumer Staples ETF 20260529 0 68.22 68.22 67.54 67.54 52890 66.7435 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260529 0 12.87 13.09 12.595 12.77 5390606 12.6742 down up incorrect
LABU.US Direxion Shares ETF Trust 20260529 0 193.88 197.62 190.55 195.3 516900 195.3 up down incorrect
LCR.US Leuthold Core ETF 20260529 0 39.53 39.65 39.53 39.63 5200 39.63 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260529 0 58.65 58.81 58.34 58.46 25600 57.5046 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260529 0 80.7 80.88 80.59 80.762 45800 80.5778 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260529 0 95.53 95.6425 95.53 95.5857 28721 94.9369 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260529 0 42.12 42.16 42.03 42.12 283500 42.12
LGH.US HCM Defender 500 Index ETF 20260529 0 64.97 65.37 64.97 65.17 23500 65.17 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260529 0 177.565 178.065 177.26 177.26 12837 176.2924 down down correct
LGOV.US First Trust Exchange 20260529 0 21.46 21.54 21.37 21.5 105900 21.3444 up up correct
LIT.US Global X Funds 20260529 0 87.5 88.04 87 87.15 232574 86.777 down down correct
LOPP.US Gabelli ETFs Trust 20260529 0 37.759 37.759 37.759 37.759 100 37.759
LOUP.US Innovator ETFs Trust 20260529 0 96.04 97.99 95.79 97.76 22100 97.76 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260529 0 109.39 109.6 109.29 109.36 26551320 108.5657 down down correct
LQDB.US iShares Trust 20260529 0 86.66 86.7 86.63 86.63 1700 85.9554 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260529 0 93.55 93.692 93.55 93.67 18700 92.819 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260529 0 76.3 76.6 76.28 76.47 181730 76.2742 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260529 0 58.71 60.4 58.71 60.33 11000 60.33 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260529 0 50.46 50.46 50.24 50.24 900 50.24 down down correct
LSAT.US Two Roads Shared Trust 20260529 0 42.98 42.98 42.691 42.691 700 42.691 down down correct
LTL.US ProShares Ultra Telecommunications 20260529 0 26.5899 26.69 26.5 26.5816 1713 26.5341 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260529 0 51.51 51.59 51.395 51.48 47610 50.1484 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260529 0 69.65 71.06 69.65 70.889 1100 70.8728 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260529 0 20.89 20.895 20.89 20.89 1100 20.89
MBOX.US Freedom Day Dividend ETF 20260529 0 39.69 39.69 39.675 39.675 300 39.511 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260529 0 20.66 20.6999 20.66 20.6755 8343 20.5582 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260529 0 679.8 682.54 677.68 680.61 509483 678.9211 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260529 0 108.71 109.05 108.27 108.95 59869 108.8028 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260529 0 91.38 91.8 91.38 91.48 37713 91.0667 up up correct
META.US Roundhill Ball Metaverse ETF 20260529 0 633.5 634.5 623.35 632.51 19806500 631.9243 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260529 0 31.69 31.92 30.4785 31.92 37544 31.6744 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260529 0 42.27 42.4699 42.18 42.2219 19577 41.796 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260529 0 29.98 29.98 29.78 29.849 6700 29.6481 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260529 0 65.3 65.3 64.96 64.992 9226 64.7791 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260529 0 278.12 279.31 277.94 278.57 102855 277.8936 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260529 0 90.92 91.54 90.8 91.27 3279305 91.1791 up up correct
MGV.US Vanguard World Fund 20260529 0 158 158 157.41 157.59 159205 156.891 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260529 0 67.5 67.7 67.5 67.6616 837 67.6453 up up correct
MIDE.US DBX ETF Trust 20260529 0 37.305 37.305 37.305 37.305 100 37.1845
MIDU.US Direxion Shares ETF Trust 20260529 0 67.96 68.7 67.8 68.35 17892 68.2419 up up correct
MINO.US PIMCO ETF Trust 20260529 0 45.55 45.573 45.44 45.55 83700 45.2512
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260529 0 100.74 100.74 100.72 100.72 1563319 100.0723 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260529 0 27.22 27.24 26.23 26.57 36000 26.57 down down correct
MLPA.US Global X MLP ETF 20260529 0 53.81 53.86 52.94 53.07 212700 53.07 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260529 0 28.98 28.98 28.7223 28.7223 779 28.2977 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260529 0 69.996 69.996 69.996 69.996 100 68.3172
MLPX.US Global X MLP & Energy Infrastructure ETF 20260529 0 73.18 73.18 71.72 71.93 432400 71.93 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260529 0 23.95 24.02 23.95 24.02 55550 23.9427 up up correct
MMIT.US IndexIQ Active ETF Trust 20260529 0 24.24 24.28 24.24 24.27 232304 24.1993 up up correct
MMLG.US First Trust Exchange 20260529 0 37.28 37.49 37.28 37.424 1600 37.424 up up correct
MMSC.US MMSC 20260529 0 28.245 28.245 27.95 28.238 4100 28.238 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260529 0 322.9 322.98 322.8892 322.8892 620 321.9902 down down correct
MNA.US IQ Merger Arbitrage ETF 20260529 0 36.29 36.32 36.18 36.26 32609 36.26 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260529 0 80.04 80.14 79.43 79.46 260100 79.46 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260529 0 10.13 10.185 10.11 10.16 613464 9.7432 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260529 0 68.654 68.654 68.654 68.654 100 68.654
MSOS.US AdvisorShares Pure US Cannabis ETF 20260529 0 5.06 5.13 4.9 4.92 6040500 4.92 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260529 0 43.99 44.18 43.96 44.065 10197 43.9208 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260529 0 57.69 57.96 57.69 57.96 4000 57.96 up down incorrect
MUB.US iShares Trust 20260529 0 107.1 107.27 107.075 107.17 3167169 106.6035 up down incorrect
MUNI.US PIMCO ETF Trust 20260529 0 52.43 52.505 52.43 52.47 422377 52.1708 up down incorrect
MUSI.US American Century Multisector Income ETF 20260529 0 43.82 43.82 43.735 43.766 141500 43.4229 down up incorrect
MUST.US Columbia Multi 20260529 0 20.65 20.65 20.5062 20.63 42456 20.514 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260529 0 13.45 13.6435 13.3 13.3 3924 12.8205 down up incorrect
MVV.US ProShares Ultra MidCap400 20260529 0 86.72 86.8 86.1 86.37 2263 86.2662 down up incorrect
MXI.US iShares Global Materials ETF 20260529 0 113.17 113.92 112.87 113.055 12738 111.9203 down down correct
MYY.US ProShares Short MidCap400 20260529 0 15.54 15.589 15.54 15.589 783 15.4484 up up correct
MZZ.US ProShares UltraShort MidCap400 20260529 0 6.2 6.2 6.15 6.1755 2504 6.153 down down correct
NACP.US Impact Shares Trust I 20260529 0 59.58 59.68 59.56 59.6 1100 59.4934 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260529 0 38.89 40.22 37.94 38.47 1399793 38.3802 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260529 0 82.5 82.96 82.2911 82.78 21000 82.067 up up correct
NERD.US Listed Funds Trust 20260529 0 20.31 20.49 20.31 20.401 700 20.401 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260529 0 26.43 26.43 26.16 26.26 6800 26.1566 down down correct
NFLT.US Virtus Newfleet Multi 20260529 0 23 23.07 22.955 23.01 177208 22.8114 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260529 0 66.23 66.23 65.8101 65.88 34507 65.2735 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260529 0 133.02 134.11 130.11 133.3 494600 133.3 up up correct
NORW.US Global X MSCI Norway ETF 20260529 0 38.41 38.41 37.98 38.06 112888 35.6784 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260529 0 28.75 29.22 28.14 28.537 39400 28.537 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260529 0 34.46 34.87 33.43 34.09 82600 34.09 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260529 0 48.7 48.73 48.55 48.559 4500 48.3463 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260529 0 47.33 47.4 47.17 47.1765 19696 46.6322 down down correct
NTSX.US WisdomTree Trust 20260529 0 59.67 59.86 59.53 59.79 64500 59.626 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260529 0 21.04 21.06 21.04 21.045 55394 20.884 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260529 0 22.16 22.18 22.145 22.1522 61102 22.0024 down down correct
NUGO.US Nushares ETF Trust 20260529 0 43.96 43.99 43.85 43.85 771500 43.85 down down correct
NUGT.US Direxion Shares ETF Trust 20260529 0 162.8 174.31 160.45 170.65 486900 170.4022 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260529 0 21.44 21.5 21.44 21.47 20200 21.2257 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260529 0 23.21 23.21 23.1951 23.1951 17608 23.0429 down down correct
NYF.US iShares New York Muni Bond ETF 20260529 0 53.52 53.67 53.52 53.64 177092 53.3617 up up correct
OALC.US Unified Series Trust 20260529 0 40.8 40.91 40.7 40.755 23300 40.755 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260529 0 27.428 27.428 27.428 27.428 100 27.428
OCIO.US ClearShares OCIO ETF 20260529 0 37.71 37.86 37.71 37.72 3716 37.5542 up up correct
OEF.US iShares S&P 100 ETF 20260529 0 377.01 378.25 376.23 377.33 375180 376.5728 up up correct
OIH.US VanEck Vectors ETF Trust 20260529 0 419.54 422.56 416.46 418.25 318500 418.25 down down correct
OILU.US Bank of Montreal 20260529 0 40.62 40.785 39.31 40.15 192100 40.15 down down correct
OND.US ProShares Trust 20260529 0 35.2 35.38 35.13 35.176 1200 35.176 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260529 0 149.37 149.5689 149.37 149.5689 391 149.1164 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260529 0 140.63 140.91 140.49 140.49 41838 139.7296 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260529 0 128.36 128.6199 127.98 127.98 10101 127.0029 down down correct
ONLN.US ProShares Online Retail ETF 20260529 0 57.96 57.96 57.396 57.45 23476 57.4001 down down correct
ONOF.US Global X Funds 20260529 0 40.485 40.57 40.41 40.479 5800 40.3096 down down correct
OPER.US ETF Series Solutions 20260529 0 100.02 100.05 100.02 100.035 8000 99.7857 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260529 0 43.54 44.17 43.48 43.7 598900 43.7 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20260529 0 20.63 20.63 20.58 20.59 3900 20.4869 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260529 0 32.25 32.28 32.16 32.163 3700 31.884 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260529 0 57.94 58.185 57.8 58.03 114800 57.5264 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260529 0 42.35 42.36 42.285 42.32 3200 42.32 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260529 0 21.91 21.91 21.78 21.781 6300 21.6891 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260529 0 40.51 40.51 40.24 40.37 3600 40.0349 down up incorrect
OVT.US Listed Funds Trust 20260529 0 22.015 22.065 22.015 22.065 2900 21.9449 up down incorrect
OWNS.US Impact Shares Trust I 20260529 0 17.39 17.43 17.38 17.395 15100 17.231 up down incorrect
PAB.US PGIM ETF Trust 20260529 0 42.24 42.24 42.13 42.137 2300 41.9796 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260529 0 57.44 57.59 57.315 57.549 30600 57.4668 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260529 0 25.08 25.27 24.38 24.69 1349300 24.69 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260529 0 54.17 54.17 53.95 54.005 2200 53.9509 down down correct
PBD.US Invesco Global Clean Energy ETF 20260529 0 22.35 22.35 22.0401 22.1851 22586 22.1004 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260529 0 83.905 84.0999 83.74 83.8038 4891 83.0017 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260529 0 48.1337 48.17 47.7614 47.7769 9905 47.6341 down down correct
PBP.US Invesco Exchange 20260529 0 22.84 22.86 22.822 22.86 27660 22.4466 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260529 0 45.84 45.88 44.0501 45.33 1455683 45.0672 down down correct
PCEF.US Invesco Exchange 20260529 0 20.25 20.35 20.25 20.29 105633 20.0496 up up correct
PCY.US Invesco Exchange 20260529 0 21.58 21.63 21.51 21.59 399000 21.381 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260529 0 47.07 47.2 46.93 46.96 16119 46.5306 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260529 0 62.83 63.17 62.6881 62.84 82471 62.7537 up up correct
PEXL.US Pacer Funds Trust 20260529 0 73.65 73.7814 73.65 73.7814 1098 73.7617 up up correct
PFFA.US ETFis Series Trust I 20260529 0 21.38 21.47 21.36 21.36 654481 21.01 down down correct
PFFD.US Global X U.S. Preferred ETF 20260529 0 18.99 19.1 18.99 19.02 480581 18.8188 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260529 0 8.04 8.04 8.025 8.025 118 7.8779 down down correct
PFFR.US ETFis Series Trust I 20260529 0 17.54 17.77 17.5 17.54 63802 17.2981
PFFV.US Global X Variable Rate Preferred ETF 20260529 0 22.4 22.43 22.36 22.366 37400 22.1022 down down correct
PFIG.US Invesco Exchange 20260529 0 23.985 24 23.96 23.9602 14352 23.782 down down correct
PFIX.US Simplify Exchange Traded Funds 20260529 0 45.92 46.68 45.69 46.41 239800 46.3002 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260529 0 19.59 19.68 19.57 19.57 214800 19.4804 down down correct
PFUT.US Putnam Sustainable Future ETF 20260529 0 26.18 26.28 26.18 26.28 500 26.28 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260529 0 18.72 18.92 18.7037 18.92 874212 18.7481 up up correct
PGF.US Invesco Financial Preferred ETF 20260529 0 13.86 13.8899 13.83 13.83 104621 13.6722 down down correct
PGHY.US Invesco Exchange 20260529 0 19.82 19.9075 19.7623 19.8044 54320 19.5763 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260529 0 49.1 49.11 48.82 48.958 4000 48.958 down down correct
PGX.US Invesco Preferred ETF 20260529 0 11.05 11.05 10.995 11.01 2614884 10.8974 down down correct
PHB.US Invesco Exchange 20260529 0 18.27 18.28 18.255 18.279 26702 18.279 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260529 0 42.43 42.645 42.42 42.6338 23645 42.4802 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260529 0 34.98 35.04 34.97 35.03 112507 34.8253 up up correct
PHYS.US Sprott Physical Gold Trust 20260529 0 34.22 34.73 34.19 34.42 2673000 34.42 up up correct
PICB.US Invesco Exchange 20260529 0 23.62 23.7 23.6 23.65 72398 23.5122 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260529 0 94.154 94.154 94.154 94.154 100 93.3028
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260529 0 12.45 12.53 12.3 12.46 23175 12.4474 up up correct
PIN.US Invesco India ETF 20260529 0 21.08 21.165 20.9806 21.08 26668 21.08
PINK.US Simplify Exchange Traded Funds 20260529 0 37.96 38.18 37.79 38.09 75500 38.04 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260529 0 110.26 110.3182 109.3501 109.6336 4873 109.3667 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260529 0 105.55 105.55 104.55 104.582 8640 104.4786 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260529 0 38.998 38.998 38.998 38.998 100 38.998
PLTM.US GraniteShares Platinum Trust 20260529 0 18.54 18.65 18.32 18.5 149100 18.5 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260529 0 177.22 177.81 174.69 177.59 322107 177.4501 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260529 0 17.53 17.63 17.29 17.45 1306800 17.45 down up incorrect
PQDI.US Principal Exchange 20260529 0 19.49 19.53 19.47 19.48 5500 19.2786 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260529 0 19.04 19.06 19.04 19.05 212082 18.8819 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260529 0 53.74 53.81 53.59 53.6 320383 53.4256 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260529 0 160.49 160.49 153.56 155.36 388193 155.3465 down down correct
PSIL.US PSIL 20260529 0 21.52 21.81 21.19 21.72 35100 21.72 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260529 0 31.17 31.18 31.05 31.07 27742 30.7079 down down correct
PSLV.US Sprott Physical Silver Trust 20260529 0 24.24 24.4 23.78 24.08 6585500 24.08 down down correct
PSP.US Invesco Exchange 20260529 0 60.67 61.5 60.67 60.98 14958 59.7783 up up correct
PSQ.US ProShares Trust 20260529 0 25.3 25.4001 25.185 25.29 6014003 25.0677 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260529 0 101.96 101.96 101.8 101.8329 1106 101.0551 down down correct
PST.US ProShares UltraShort 7 20260529 0 22.86 22.9 22.82 22.8904 5304 22.7545 up up correct
PTBD.US Pacer Funds Trust 20260529 0 19.17 19.21 19.17 19.19 3500 18.9737 up up correct
PTEST.US X 20260529 0 24.97 24.97 24.97 24.97 23990 24.97
PTIN.US Pacer Trendpilot International ETF 20260529 0 36.65 36.688 36.55 36.626 3500 36.626 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260529 0 49.56 49.56 49.55 49.56 2253095 49.3956
PUTW.US WisdomTree Trust 20260529 0 33.23 33.26 33.1 33.23 83765 33.23
PVI.US Invesco Exchange 20260529 0 24.7811 24.82 24.7811 24.8 8546 24.7132 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260529 0 161.24 161.82 160.2 161.33 90100 161.33 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260529 0 73.83 73.85 73.488 73.76 47852 73.3558 down down correct
PWZ.US Invesco Exchange 20260529 0 24.26 24.3 24.2 24.28 174101 24.1286 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260529 0 35.71 35.7829 35.39 35.66 19324 35.4817 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260529 0 77.97 78.24 77.69 77.86 51082 77.1711 down down correct
PXH.US Invesco Exchange 20260529 0 29.18 29.29 29.07 29.07 588696 28.7018 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260529 0 42.08 42.36 41.8901 42.027 29482 41.6896 down down correct
PZA.US Invesco Exchange 20260529 0 23.28 23.33 23.26 23.29 1005496 23.1424 up up correct
PZT.US Invesco Exchange 20260529 0 22.55 22.55 22.3801 22.55 11282 22.4081
QAI.US IQ Hedge Multi 20260529 0 36.47 36.47 36.34 36.41 128200 36.41 down down correct
QARP.US DBX ETF Trust 20260529 0 65.44 65.44 65.1514 65.1514 1313 64.9751 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260529 0 87.64 87.9 87.64 87.73 5085 87.3831 up up correct
QDF.US FlexShares Trust 20260529 0 89.17 89.47 89.15 89.15 59535 88.7931 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260529 0 37.29 37.45 37.2058 37.2058 3373 37.0244 down down correct
QDPL.US Pacer Funds Trust 20260529 0 46.08 46.1999 45.98 46.13 84779 45.8742 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260529 0 98.04 98.579 97.05 97.81 535715 96.312 down down correct
QEMM.US SPDR Index Shares Funds 20260529 0 81.99 82.14 81.9284 81.9284 32081 80.8824 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260529 0 116.37 116.71 116.09 116.5 71915 116.436 up up correct
QID.US ProShares UltraShort QQQ 20260529 0 13.88 13.9799 13.73 13.86 17471221 13.7211 down down correct
QINT.US American Century Quality Diversified International ETF 20260529 0 70.83 71.25 70.83 70.8799 13675 69.9999 up up correct
QLD.US ProShares Ultra QQQ 20260529 0 98.39 99.35 97.68 98.46 4821500 98.3942 up up correct
QLTA.US iShares Aaa 20260529 0 47.65 47.725 47.6227 47.66 285350 47.2973 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260529 0 76.08 76.145 75.989 75.989 7100 75.6688 down down correct
QLVD.US FlexShares Developed Markets ex 20260529 0 33.04 33.072 33.04 33.072 100 32.5595 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260529 0 34.086 34.086 34.086 34.086 200 33.8463
QPX.US AdvisorShares Q Dynamic Growth ETF 20260529 0 49.23 49.45 49.23 49.351 2500 49.351 up up correct
QQH.US HCM Defender 100 Index ETF 20260529 0 87.78 88.621 87.78 88.23 138800 88.23 up up correct
QQQE.US Direxion NASDAQ 20260529 0 118.88 119.39 118.645 119.29 251114 119.1045 up up correct
QRFT.US QRAFT AI 20260529 0 70.36 70.36 69.905 70.0361 1298 69.9614 down down correct
QTUM.US Defiance Quantum ETF 20260529 0 160.405 160.79 157.68 159.75 1013770 159.4859 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260529 0 65.084 65.084 65.084 65.084 0 65.084
QUS.US SPDR MSCI USA StrategicFactors ETF 20260529 0 187.29 187.29 186.53 186.531 12947 185.52 down down correct
QVML.US Invesco Exchange 20260529 0 44.65 44.65 44.53 44.626 1800 44.5136 down up incorrect
QVMM.US Invesco Exchange 20260529 0 34.77 34.815 34.77 34.815 200 34.7172 up down incorrect
QVMS.US Invesco Exchange 20260529 0 32.71 32.71 32.576 32.576 300 32.4856 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260529 0 153.235 153.235 152.9526 152.9526 1393 151.6106 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260529 0 41.3 41.3 41.07 41.19 154000 41.19 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260529 0 47.06 47.1 47.02 47.09 15888 46.9031 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260529 0 75.47 75.48 75.435 75.4515 33160 74.9392 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260529 0 22.755 22.77 22.755 22.77 1200 22.207 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260529 0 58.6 58.9 58.54 58.64 25474 58.1037 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260529 0 40.85 40.85 40.63 40.63 500 39.9973 down down correct
RECS.US Columbia ETF Trust I 20260529 0 43.73 43.89 43.68 43.72 345700 43.72 down down correct
REET.US iShares Global REIT ETF 20260529 0 27.46 27.46 27.2 27.27 2103552 27.0785 down down correct
REK.US ProShares Short Real Estate 20260529 0 15.8499 15.88 15.839 15.8705 8565 15.7449 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260529 0 8.28 8.39 8.02 8.1 547376 8.0751 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260529 0 31.54 31.61 31.51 31.516 8500 31.516 down down correct
REW.US ProShares UltraShort Technology 20260529 0 11.93 12.05 11.87 11.9 8500 11.7066 down down correct
REZ.US iShares Trust 20260529 0 90.64 90.69 89.7 89.75 35948 89.2597 down down correct
RFCI.US ALPS ETF Trust 20260529 0 22.3286 22.3286 22.3286 22.3286 17 22.1596
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260529 0 70.02 70.02 69.9365 69.9365 275 69.7546 down down correct
RFFC.US RiverFront Dynamic US Flex 20260529 0 74.26 74.2852 74.26 74.2852 150 74.1565 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260529 0 63.18 63.18 62.83 63.0358 5464 63.028 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260529 0 141.32 141.32 140.7274 140.7274 4949 140.1987 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260529 0 60.69 60.92 60.615 60.66 41194 60.5196 down down correct
RHRX.US Starboard Investment Trust 20260529 0 22.16 22.23 22.01 22.088 5500 22.088 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260529 0 30.02 30.03 29.75 29.75 28236 29.5081 down down correct
RHTX.US Starboard Investment Trust 20260529 0 20.426 20.426 20.426 20.426 100 20.426
RIET.US Hoya Capital High Dividend Yield ETF 20260529 0 9.64 9.67 9.61 9.625 55500 9.4568 down down correct
RIGS.US RiverFront Strategic Income Fund 20260529 0 22.865 22.92 22.8175 22.8175 1631 22.6367 down down correct
RINF.US ProShares Inflation Expectations ETF 20260529 0 32.72 32.7896 32.7 32.7896 2751 32.5323 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260529 0 30.59 30.66 30.58 30.622 1700 30.5253 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260529 0 36.28 36.28 36.08 36.11 85800 35.9306 down down correct
RLY.US SSGA Active Trust 20260529 0 36.6 36.61 36.4101 36.5 272004 36.1845 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260529 0 37.13 37.17 36.81 36.81 24900 36.4712 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260529 0 88.77 88.79 87.833 88.64 234000 88.64 down down correct
RODM.US Lattice Strategies Trust 20260529 0 41.41 41.725 41.255 41.36 137772 40.7048 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260529 0 134.44 134.47 128.75 134.47 105000 134.414 up up correct
ROM.US ProShares Trust 20260529 0 156.07 159.61 156 158.95 63300 158.95 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260529 0 52.75 52.75 52.71 52.71 200 52.4901 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260529 0 66.4 66.492 66.1023 66.29 36853 66.0993 down down correct
RPAR.US RPAR Risk Parity ETF 20260529 0 22.975 23.11 22.92 22.92 22750 22.6226 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260529 0 60.01 60.19 59.42 60.12 240854 60.0992 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260529 0 113.41 113.71 113.19 113.29 47904 112.6072 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260529 0 208.745 209.32 208.21 208.83 8578074 208.023 up down incorrect
RSPE.US Invesco Exchange 20260529 0 33.045 33.18 33.01 33.06 11400 32.9298 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260529 0 39.33 39.465 39.13 39.155 61249 38.8828 down up incorrect
RVNU.US DBX ETF Trust 20260529 0 25.01 25.15 25.01 25.1111 19831 24.9602 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260529 0 56.53 56.58 56.2501 56.33 35531 56.1817 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260529 0 141.39 142.29 141.39 141.6144 8780 141.2755 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260529 0 127.54 127.735 127.19 127.25 251298 126.857 down up incorrect
RWM.US ProShares Short Russell2000 20260529 0 13.87 14.015 13.87 13.92 11204170 13.7772 up up correct
RWO.US SPDR Index Shares Funds 20260529 0 49.57 49.57 48.96 49.12 29168 48.6815 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260529 0 110.89 110.89 109.58 109.84 264268 108.8865 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260529 0 27.81 27.88 27.65 27.65 16659 27.3066 down down correct
RXD.US ProShares UltraShort Health Care 20260529 0 19.28 19.6 19.27 19.51 2700 19.3587 up down incorrect
RXI.US iShares Trust 20260529 0 202.22 202.3 201.8595 201.8595 2628 200.7272 down down correct
RXL.US ProShares Ultra Health Care 20260529 0 48.12 48.12 46.95 47.08 6300 46.9095 down down correct
RYJ.US Invesco Raymond James SB 20260529 0 82.15 82.15 81.9173 81.9173 920 81.9173 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260529 0 64.98 64.98 64.3139 64.3139 2706 64.234 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260529 0 140.28 140.28 138.73 138.7401 6761 138.1779 down down correct
SAA.US ProShares Trust 20260529 0 33.36 33.36 33.0919 33.0919 1332 33.06 down down correct
SAEF.US Schwab Strategic Trust 20260529 0 30.109 30.109 29.9757 29.9757 401 23.2589 down down correct
SBB.US ProShares Short SmallCap600 20260529 0 23.64 23.755 23.64 23.755 519 23.5416 up up correct
SBIO.US ALPS ETF Trust 20260529 0 54.2 54.665 53.6 54.44 63500 54.44 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260529 0 13.6132 13.84 13.6132 13.84 6322 13.7559 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260529 0 54.638 54.638 54.638 54.638 100 54.638
SCHA.US Schwab U.S. Small 20260529 0 34.14 34.1996 33.865 34.05 1384360 33.9523 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260529 0 29.14 29.23 29.08 29.17 11979500 29.0929 up up correct
SCHC.US Schwab Strategic Trust 20260529 0 50.85 51.18 50.66 50.79 291324 50.6759 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260529 0 32.62 32.68 32.43 32.5 17205900 32.2437 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260529 0 36.54 36.59 36.32 36.34 4116500 36.2957 down up incorrect
SCHF.US Schwab Strategic Trust 20260529 0 27.84 27.9599 27.75 27.77 9178664 27.6028 down down correct
SCHG.US Schwab Strategic Trust 20260529 0 35 35.2 34.97 35.12 10682630 35.0838 up up correct
SCHH.US Schwab U.S. REIT ETF 20260529 0 23.61 23.63 23.36 23.45 4516192 23.2857 down down correct
SCHI.US Schwab 5 20260529 0 22.71 22.74 22.69 22.71 1702875 22.5232
SCHJ.US Schwab 1 20260529 0 24.71 24.725 24.7 24.71 133000 24.5311
SCHK.US Schwab 1000 ETF 20260529 0 36.37 36.475 36.32 36.4 1044328 36.3046 up down incorrect
SCHM.US Schwab U.S. Mid 20260529 0 35.27 35.34 35.11 35.33 938737 35.2242 up up correct
SCHO.US Schwab Short 20260529 0 24.19 24.2 24.18 24.2 2760446 24.0477 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260529 0 26.82 26.84 26.79 26.83 3703607 26.4044 up up correct
SCHQ.US Schwab Long 20260529 0 31.16 31.195 31.03 31.12 2714880 30.863 down down correct
SCHR.US Schwab Strategic Trust 20260529 0 24.72 24.74 24.7 24.71 2278916 24.5491 down down correct
SCHV.US Schwab Strategic Trust 20260529 0 33.64 33.66 33.535 33.57 2865322 33.4171 down down correct
SCHX.US Schwab U.S. Large 20260529 0 29.73 29.83 29.7 29.76 19097600 29.682 up up correct
SCHY.US Schwab Strategic Trust 20260529 0 32.36 32.455 32.27 32.33 411800 31.9672 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260529 0 23.18 23.2 23.15 23.17 5408187 23.0092 down down correct
SCJ.US iShares MSCI Japan Small 20260529 0 106.11 106.43 105.64 105.91 15880 104.9764 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260529 0 27.52 28.135 27.11 27.49 11717870 27.49 down down correct
SCRD.US SCRD 20260529 0 41.27 41.34 41.25 41.26 814 41.0828 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260529 0 28.18 28.18 27.83 28 253100 28 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20260529 0 9.29 9.3435 9.17 9.3435 1226 9.2374 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260529 0 32.66 32.66 32.53 32.6358 1342 32.3553 down down correct
SDIV.US Global X SuperDividend ETF 20260529 0 25.12 25.135 25.015 25.09 276715 24.7284 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260529 0 68.46 68.6301 68.26 68.37 19545 67.7146 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260529 0 26.81 26.91 26.27 26.37 4484612 26.1424 down up incorrect
SDP.US ProShares UltraShort Utilities 20260529 0 22.97 22.98 22.79 22.88 1800 22.7007 down down correct
SDS.US ProShares UltraShort S&P500 20260529 0 56.24 56.4 55.91 56.16 4627833 55.5783 down down correct
SDY.US SPDR S&P Dividend ETF 20260529 0 150.02 150.02 149.22 149.26 244223 148.2924 down down correct
SEF.US ProShares Short Financials 20260529 0 33.05 33.05 32.78 32.87 6598 32.6087 down down correct
SEIX.US Virtus ETF Trust II 20260529 0 23.22 23.24 23.21 23.21 108200 22.9471 down up incorrect
SENT.US AdvisorShares Trust 20260529 0 0.705 0.71 0.7 0.705 167100 0.705
SFY.US Tidal ETF Trust 20260529 0 150.53 151.267 150.52 150.886 16000 150.2282 up up correct
SFYF.US SoFi Social 50 ETF 20260529 0 64.98 65.264 64.74 65.264 6500 65.1248 up down incorrect
SGDJ.US Sprott Funds Trust 20260529 0 86.75 90.77 86.75 89.57 93400 89.57 up up correct
SGDM.US Sprott Gold Miners ETF 20260529 0 72 74.42 71.9 74.398 29100 74.398 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260529 0 43.11 43.76 43.07 43.28 2118100 43.28 up up correct
SGOV.US iShares Trust 20260529 0 100.67 100.68 100.67 100.67 34224433 100.0759
SH.US ProShares Short S&P500 20260529 0 32.9 32.95 32.81 32.88 11545100 32.5697 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260529 0 157.2 157.2 156.405 156.9648 7625 156.5108 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260529 0 47.83 47.91 47.83 47.885 111193 47.6729 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260529 0 49.883 49.883 49.883 49.883 0 49.883
SHYG.US iShares Trust 20260529 0 42.57 42.61 42.55 42.59 1119256 42.1028 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260529 0 44.54 44.58 44.5101 44.575 27528 44.061 up up correct
SIFI.US Harbor Scientific Alpha Income 20260529 0 43.78 43.78 43.73 43.7501 1120 43.3994 down down correct
SIHY.US Harbor ETF Trust 20260529 0 45.59 45.66 45.58 45.597 8400 45.166 up up correct
SIJ.US ProShares UltraShort Industrials 20260529 0 17.9 18.05 17.855 18.006 4358 17.8725 up up correct
SIL.US Global X Silver Miners ETF 20260529 0 91.09 93.92 90.1 93.73 2159920 93.6009 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260529 0 30.38 31.32 29.97 30.91 3962100 30.91 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260529 0 46.46 46.511 46.46 46.511 200 46.4567 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260529 0 72.1 72.87 70.98 71.79 847400 71.79 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260529 0 55.8 55.8 55.575 55.617 2300 55.5057 down down correct
SIXH.US 6 Meridian Hedged Equity 20260529 0 41.93 42.01 41.82 41.82 900 41.7428 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260529 0 37.77 37.77 37.59 37.59 200 37.5046 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260529 0 54.22 54.22 53.982 53.982 300 53.8943 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260529 0 175.41 176.13 175.35 175.9135 4937 175.4259 up up correct
SJB.US ProShares Trust 20260529 0 15.3 15.31 15.28 15.29 331178 15.1156 down down correct
SJNK.US SPDR Series Trust 20260529 0 25.13 25.15 25.105 25.14 2053261 24.8502 up up correct
SKF.US ProShares UltraShort Financials 20260529 0 28.76 28.76 28.34 28.5041 6891 28.2418 down down correct
SLV.US iShares Silver Trust 20260529 0 68.56 69.35 67.48 68.33 16549300 68.33 down down correct
SLX.US VanEck Vectors Steel ETF 20260529 0 110.71 111.47 110.67 110.86 61500 110.86 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260529 0 109.55 109.6 108.785 108.97 105201 108.7518 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260529 0 105.01 105.035 104.205 104.37 126646 103.8593 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260529 0 8.3744 8.47 8.36 8.4285 2087 8.3544 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260529 0 3.86 3.95 3.78 3.915 7264 3.7718 up up correct
SMLF.US iShares MSCI USA Small 20260529 0 85.7 85.9199 85.32 85.76 835906 85.5567 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260529 0 20.482 20.482 20.482 20.482 100 20.482
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260529 0 149.04 149.23 148.6944 148.6944 2038 147.8004 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260529 0 50.52 50.52 50.45 50.49 114584 50.2304 down down correct
SMN.US ProShares Trust 20260529 0 20.22 20.399 20.06 20.3382 29538 20.221 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260529 0 153.45 154.34 153.45 154.34 1000 154.34 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260529 0 68.65 68.85 68.5 68.5 207284 68.311 down down correct
SOXL.US Direxion Shares ETF Trust 20260529 0 231.82 239.07 218.56 224.34 37035700 224.34 down down correct
SOXS.US Direxion Shares ETF Trust 20260529 0 6.11 6.49 5.9107 6.33 30771928 62.5807 up up correct
SOYB.US Teucrium Soybean 20260529 0 25.21 25.25 25.06 25.15 93400 25.15 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260529 0 25.54 25.575 25.5234 25.54 1543474 25.3648
SPBO.US SPDR Portfolio Corporate Bond ETF 20260529 0 29.12 29.16 29.09 29.09 1183400 28.8445 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260529 0 42.01 42.01 41.87 41.916 18100 41.8134 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260529 0 8.62 8.64 8.6 8.62 34566219 8.551
SPDV.US AAM S&P 500 High Dividend Value ETF 20260529 0 39.47 39.53 39.28 39.28 5203 39.1645 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260529 0 51.21 51.45 51.09 51.15 2305857 50.4279 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260529 0 52.59 52.63 52.29 52.33 2350100 51.81 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260529 0 55.62 55.87 55.43 55.43 24100 54.5214 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260529 0 9.58 9.7101 9.58 9.7 29097 9.5945 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260529 0 86.73 86.84 86.45 86.66 69200 85.992 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260529 0 120.54 120.96 120.1 120.14 69500 119.8381 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260529 0 149.53 150.3566 148.41 150.04 215908 149.8572 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260529 0 49.915 49.93 49.51 49.65 562113 49.2394 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260529 0 85.61 85.63 85.285 85.36 1333507 85.1655 down down correct
SPHY.US SPDR Series Trust 20260529 0 23.5 23.54 23.48 23.53 3758500 23.2546 up up correct
SPIB.US SPDR Series Trust 20260529 0 33.53 33.6049 33.52 33.55 9691932 33.2988 up up correct
SPIP.US SPDR Series Trust 20260529 0 26.09 26.11 26.05 26.09 417200 25.527
SPLB.US SPDR Series Trust 20260529 0 22.46 22.51 22.42 22.45 2294153 22.2476 down down correct
SPLV.US Invesco Exchange 20260529 0 72.83 72.83 72.2 72.21 2118542 71.9412 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260529 0 22.33 22.37 22.31 22.33 1060000 22.1893
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260529 0 65.35 65.6 65.14 65.41 1571592 65.2018 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260529 0 151.13 151.9082 149.87 150.59 1633341 150.3618 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260529 0 14.99 15.07 14.79 14.92 599600 14.92 down down correct
SPRE.US Tidal ETF Trust 20260529 0 21.2 21.29 21.04 21.11 31600 21.0439 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260529 0 30.07 30.08 30.045 30.07 1361476 29.8555
SPSK.US Tidal ETF Trust 20260529 0 18.06 18.065 18.0355 18.055 69415 18.0029 down down correct
SPSM.US SPDR Series Trust 20260529 0 54.23 54.29 53.875 53.93 1087039 53.7354 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260529 0 28.43 28.4699 28.415 28.44 3062356 28.2563 up up correct
SPTL.US SPDR Series Trust 20260529 0 26.06 26.1099 26 26.04 6029627 25.8584 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260529 0 91.58 91.83 91.44 91.63 382883 91.3765 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260529 0 29.08 29.09 29.07 29.07 1135837 28.888 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260529 0 49.89 49.94 49.88 49.894 2300 49.4015 up up correct
SPUS.US Tidal ETF Trust 20260529 0 58.37 58.75 58.331 58.54 323700 58.5128 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260529 0 221.331 222.14 220.8 221.5 23097 221.1778 up up correct
SPVM.US Invesco Exchange 20260529 0 73.02 73.069 72.8108 72.8108 6500 72.4607 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260529 0 66.36 67.07 66.1126 66.1126 9003 66.1126 down down correct
SPXE.US ProShares S&P 500 ex 20260529 0 81.6174 81.6174 81.6174 81.6174 248 81.4264
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260529 0 284.1 286.5 282.78 284.65 2273593 284.0987 up up correct
SPXN.US ProShares S&P 500 ex 20260529 0 83.83 83.9158 83.825 83.9158 2563 83.7216 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260529 0 25.97 26.095 25.75 25.93 15899120 25.7002 down down correct
SPXT.US ProShares S&P 500 ex 20260529 0 108.32 108.32 107.9 108.0334 29008 107.6847 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260529 0 36.435 36.61 36.12 36.36 9909403 35.9989 down down correct
SPXV.US ProShares S&P 500 ex 20260529 0 83.785 83.785 83.7174 83.7174 235 83.5214 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260529 0 755.9 758.08 754.69 756.48 55075700 754.5366 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260529 0 46.02 46.19 45.98 46.102 5800 45.999 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260529 0 47.665 47.77 47.45 47.52 850559 46.9733 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260529 0 121.135 121.925 120.9 121.5 3032765 121.3483 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260529 0 61.24 61.31 61.05 61.05 2902210 60.7806 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260529 0 61.95 62.115 61.8737 61.97 142417 61.8327 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260529 0 40.6 40.62 40.54 40.55 3166972 40.0853 down down correct
SRS.US ProShares Trust 20260529 0 40.86 41.4 40.86 41.28 4055 40.9736 up up correct
SRTY.US ProShares Trust 20260529 0 24.18 24.94 24.18 24.43 2494466 24.1241 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260529 0 34.71 34.75 34.4501 34.73 110751 34.6535 up up correct
SSG.US ProShares UltraShort Semiconductors 20260529 0 12.99 13.17 12.6245 13.17 690360 13.0825 up up correct
SSO.US ProShares Ultra S&P500 20260529 0 69.32 69.72 69.105 69.44 2892484 69.3035 up up correct
SSPY.US Syntax ETF Trust 20260529 0 95.634 95.634 95.634 95.634 100 95.634
STIP.US iShares 0 20260529 0 103.62 103.68 103.59 103.67 2234294 101.5655 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260529 0 36.14 36.147 36.14 36.147 500 36.147 up up correct
STPZ.US PIMCO 1 20260529 0 54.05 54.129 54.05 54.115 39888 53.0827 up up correct
SUB.US iShares Short 20260529 0 106.45 106.55 106.45 106.5 565114 106.0447 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260529 0 153.75 154.32 153.75 153.83 36500 153.5405 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20260529 0 15.95 16.07 15.95 16.04 274400 15.7607 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260529 0 34.11 34.11 33.81 33.969 15524 33.609 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260529 0 32.611 32.611 32.611 32.611 100 32.611
SZK.US ProShares UltraShort Consumer Goods 20260529 0 22.21 22.5888 22.21 22.499 1797 22.3668 up up correct
TAAG.US Trend Aggregation Growth ETF 20260529 0 0.018 0.018 0.018 0.018 1638 0.018
TAGG.US TagLikeMe Corp 20260529 0 42.45 42.485 42.39 42.41 87529 42.273 down down correct
TAGS.US Teucrium Commodity Trust 20260529 0 24.84 24.86 24.63 24.66 19100 24.66 down down correct
TAN.US Invesco Exchange 20260529 0 74.23 75.6 73.13 73.93 3809555 73.93 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260529 0 50.47 50.595 50.47 50.59 31003 50.2849 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260529 0 24.52 24.59 24.49 24.55 264350 24.397 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260529 0 35.69 35.89 35.55 35.77 553514 35.5542 up up correct
TBUX.US T. Rowe Price Exchange 20260529 0 49.78 49.8 49.78 49.79 156700 49.6164 up down incorrect
TBX.US ProShares Trust 20260529 0 28.4 28.41 28.35 28.35 190578 28.207 down up incorrect
TCHP.US T. Rowe Price Exchange 20260529 0 52.61 52.93 52.59 52.79 174600 52.79 up down incorrect
TDSA.US Exchange Listed Funds Trust 20260529 0 0.428 0.4395 0.428 0.4305 3156021 0.4305 up up correct
TDSB.US Exchange Listed Funds Trust 20260529 0 24.97 25 24.94 24.968 5600 24.8401 down down correct
TDSC.US Exchange Listed Funds Trust 20260529 0 28 28.01 27.94 27.996 5100 27.9147 down down correct
TDTF.US FlexShares iBoxx 5 20260529 0 24.185 24.21 24.18 24.2 196933 23.6771 up up correct
TDTT.US FlexShares Trust 20260529 0 24.3 24.31 24.28 24.31 132683 23.8018 up up correct
TDVG.US T. Rowe Price Exchange 20260529 0 47.95 48.055 47.891 48.01 48400 47.8964 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260529 0 72.39 73.4 72.39 73.37 11234 73.3134 up up correct
TECL.US Direxion Shares ETF Trust 20260529 0 239.16 247.57 238.72 245.39 1402862 245.1762 up up correct
TECS.US Direxion Shares ETF Trust 20260529 0 6.86 6.87 6.6 6.67 1148139 66.7 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260529 0 49.88 49.88 49.67 49.69 4400 49.4995 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260529 0 45.54 45.64 45.54 45.59 550974 45.3216 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260529 0 50.63 50.64 50.63 50.63 1693300 50.3172
TGRW.US T. Rowe Price Growth Stock ETF 20260529 0 49.09 49.32 49.088 49.245 1300 49.245 up up correct
THD.US iShares MSCI Thailand ETF 20260529 0 73.5 73.92 73.31 73.46 97849 71.7696 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260529 0 88.4 89.8 87.59 89.37 31900 89.37 up up correct
TINT.US ProShares Trust 20260529 0 42.225 42.225 42.225 42.225 100 41.8951
TINY.US ProShares Trust 20260529 0 83.91 84.46 82.433 82.433 3700 82.4256 down down correct
TIP.US iShares TIPS Bond ETF 20260529 0 111.17 111.29 111.11 111.21 3078300 108.8696 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260529 0 19.22 19.23 19.205 19.23 147439 18.8396 up up correct
TIPZ.US PIMCO ETF Trust 20260529 0 53.09 53.16 53.09 53.13 4597 51.9878 up up correct
TLH.US iShares Trust 20260529 0 99.96 100.11 99.735 99.91 2197717 99.1388 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260529 0 101.52 101.825 101.36 101.52 3593 100.0863
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260529 0 78.81 78.81 78.31 78.46 2800 78.1838 down down correct
TMF.US Direxion Shares ETF Trust 20260529 0 35.04 35.23 34.73 34.94 3437900 34.5815 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260529 0 38.31 38.65 38.12 38.4 704747 38.1549 up up correct
TNA.US Direxion Shares ETF Trust 20260529 0 69.405 69.46 67.23 68.69 6470320 68.608 down down correct
TOK.US iShares MSCI Kokusai ETF 20260529 0 152.13 152.1888 151.87 152.1888 1506 151.1656 up up correct
TOLZ.US ProShares Trust 20260529 0 60.045 60.1591 59.9 59.95 20663 59.2138 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260529 0 39.58 39.63 39.555 39.58 323483 39.2517
TOTR.US T. Rowe Price Exchange 20260529 0 40.15 40.16 40.1 40.145 6800 39.9766 down down correct
TPAY.US Managed Portfolio Series 20260529 0 54.85 54.85 54.67 54.7 1000 53.8404 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260529 0 41.6 41.6 41.413 41.43 25200 41.2675 down down correct
TPIF.US Timothy Plan International ETF 20260529 0 38.02 38.12 37.87 37.91 36500 37.6639 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260529 0 38.98 39.46 38.49 38.81 14334 38.7605 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260529 0 45.48 45.48 45.235 45.235 13100 45.1025 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20260529 0 42.01 42.01 41.3101 41.37 69241 41.0279 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260529 0 36.93 36.97 36.93 36.956 1100 36.956 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260529 0 47.75 47.85 47.65 47.74 1044300 47.74 down down correct
TTT.US ProShares Trust 20260529 0 68.805 69.1956 68.515 69.1956 4168 68.7826 up up correct
TWM.US ProShares UltraShort Russell2000 20260529 0 22.44 22.89 22.44 22.59 563171 22.3414 up up correct
TYD.US Direxion Daily 7 20260529 0 23.93 24.06 23.84 23.97 34600 23.7701 up up correct
TYO.US Direxion Daily 7 20260529 0 13.98 14.03 13.97 14.02 14452 13.9413 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260529 0 4.28 4.41 4.27 4.33 20777020 42.8827 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260529 0 29.94 29.96 29.4107 29.6915 14689 29.6169 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260529 0 31.34 31.64 31.001 31.6398 2839 31.5064 up up correct
UBT.US ProShares Trust 20260529 0 16.105 16.16 15.98 16.04 42654 15.9244 down up incorrect
UCC.US ProShares Trust 20260529 0 52.67 52.67 51.54 51.5783 9431 51.4039 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260529 0 34.606 34.606 34.606 34.606 0 34.606
UCO.US ProShares Ultra Bloomberg Crude Oil 20260529 0 43.41 44.12 42.44 43.51 2424100 43.51 up down incorrect
UCON.US First Trust Exchange 20260529 0 24.92 24.94 24.87 24.93 394542 24.7398 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260529 0 18.22 18.27 18.21 18.25 80200 18.25 up up correct
UDOW.US ProShares Trust 20260529 0 64.78 66.0779 64.52 65.85 2791964 65.6473 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260529 0 60.19 60.19 60.1335 60.1335 810 59.5958 down down correct
UGA.US United States Gasoline Fund LP 20260529 0 106.31 107.39 103.74 105.21 63600 105.21 down down correct
UGE.US ProShares Ultra Consumer Goods 20260529 0 18.94 18.99 17.99 18.65 115773 18.535 down down correct
UGL.US ProShares Trust II 20260529 0 56.47 58.14 56.32 56.9 2283200 56.9 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260529 0 46.84 46.9 46.83 46.87 94201 46.523 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260529 0 73.92 73.92 73.86 73.86 958 73.194 down down correct
UJB.US ProShares Ultra High Yield 20260529 0 78.74 78.96 78.74 78.96 300 78.6921 up up correct
ULE.US ProShares Trust II 20260529 0 12.88 12.94 12.84 12.88 5000 12.88
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260529 0 40.47 40.4999 40.47 40.495 29422 40.2227 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260529 0 103.8944 103.8944 103.8944 103.8944 248 103.4674
UMDD.US ProShares UltraPro MidCap400 20260529 0 34.55 34.59 34 34.3068 5665 34.2698 down down correct
UMI.US USCF Midstream Energy Income Fund 20260529 0 58.5 58.5 57.665 57.67 17000 57.6059 down down correct
UNG.US United States Natural Gas Fund LP 20260529 0 12.15 12.22 11.87 11.93 12742200 11.93 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260529 0 6.6 6.64 6.57 6.59 110700 6.59 down down correct
UPRO.US ProShares UltraPro S&P500 20260529 0 148.85 150.12 148.14 149.18 3014143 148.8508 up up correct
UPV.US ProShares Ultra FTSE Europe 20260529 0 99 99.27 98.07 98.57 3400 98.0587 down down correct
UPW.US ProShares Ultra Utilities 20260529 0 23.12 23.12 22.73 22.88 82202 22.788 down down correct
URA.US Global X Funds 20260529 0 50.7 51.16 49.46 50.76 3907900 50.76 up up correct
URE.US ProShares Ultra Real Estate 20260529 0 68.59 68.59 68.08 68.31 2591 67.9807 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260529 0 61.03 61.7 59.62 61.28 611900 61.28 up up correct
URTH.US iShares MSCI World ETF 20260529 0 205.05 205.645 204.8 204.93 1855211 203.5687 down down correct
URTY.US ProShares Trust 20260529 0 80.93 80.93 78.35 80.14 1210382 79.9765 down down correct
USAI.US Pacer American Energy Independence ETF 20260529 0 45.18 45.255 44.79 44.8626 9100 44.555 down down correct
USCI.US United States Commodity Index Funds Trust 20260529 0 98.26 98.47 97.55 97.87 7100 97.87 down down correct
USD.US ProShares Ultra Semiconductors 20260529 0 103.42 106.1 101.84 102.12 851620 101.9692 down up incorrect
USDU.US WisdomTree Trust 20260529 0 26.12 26.18 26.11 26.16 184100 26.16 up up correct
USFR.US WisdomTree Trust 20260529 0 50.34 50.35 50.33 50.33 5534215 50.1792 down down correct
USL.US United States 12 Month Oil Fund LP 20260529 0 51.88 51.95 51.18 51.56 22000 51.56 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260529 0 43.286 43.286 43.286 43.286 100 43.286
USO.US United States Oil Fund LP 20260529 0 128.31 130.32 126.55 129.09 8226600 129.09 up up correct
USRT.US iShares Core U.S. REIT ETF 20260529 0 65.24 65.27 64.58 64.78 608247 64.4176 down down correct
USSG.US DBX ETF Trust 20260529 0 69.8 70.1 69.63 69.63 41741 69.4129 down down correct
UST.US ProShares Ultra 7 20260529 0 42.47 42.57 42.47 42.4837 6691 42.1608 up up correct
USTB.US VictoryShares USAA Core Short 20260529 0 50.63 50.67 50.63 50.66 246808 50.2751 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260529 0 104.89 104.89 104.1653 104.1653 31674 103.6915 down down correct
UTES.US ETFis Series Trust I 20260529 0 80.9 81.205 80.16 80.55 93160 80.3066 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260529 0 43.67 43.84 42.595 43.04 82591 42.9111 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260529 0 27.71 27.74 27.63 27.66 4610000 27.66 down down correct
UWM.US ProShares Ultra Russell2000 20260529 0 63.52 63.52 62.24 63.11 289901 63.0509 down down correct
UXI.US ProShares Ultra Industrials 20260529 0 55.41 55.84 55.41 55.7493 1158 55.7248 up down incorrect
UYG.US ProShares Ultra Financials 20260529 0 78.06 79.69 77.9 79.1064 7141 79.0069 up down incorrect
UYM.US ProShares Ultra Basic Materials 20260529 0 30.23 30.6 30.2066 30.2066 2387 30.143 down up incorrect
VALQ.US American Century ETF Trust 20260529 0 69.62 69.695 69.5075 69.5075 2343 69.1009 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260529 0 233.17 234.1099 232.06 232.57 64622 231.7579 down down correct
VB.US Vanguard Small 20260529 0 293.43 294.105 292.01 293.51 1429496 292.6362 up up correct
VBK.US Vanguard Small 20260529 0 354.64 355.64 351.09 355.58 284264 355.2163 up up correct
VBND.US ETF Series Solutions 20260529 0 43.63 43.65 43.58 43.6 13382 43.2846 down down correct
VBR.US Vanguard Small 20260529 0 235.07 235.905 234.52 234.83 272254 233.7743 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260529 0 18.325 18.47 18.07 18.2482 7204 18.2482 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260529 0 35.78 35.78 35.38 35.607 500 35.3846 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260529 0 403.86 405.28 401.54 401.7 64421 400.9598 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260529 0 226.97 227.44 223.5 223.75 196008 222.5525 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260529 0 160.01 160.36 158.13 159.1 671962 158.0384 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260529 0 72.02 72.23 71.7 71.77 11897300 71.3942 down up incorrect
VEGA.US AdvisorShares Trust 20260529 0 52.73 52.73 52.58 52.65 45400 52.65 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260529 0 44.18 44.31 43.95 43.95 48928 43.5889 down down correct
VEGN.US US Vegan Climate ETF 20260529 0 77.84 78.23 77.775 78.23 5400 78.1678 up up correct
VEU.US Vanguard FTSE All 20260529 0 84.21 84.48 83.93 84 1811130 83.6084 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260529 0 125.94 127.17 125.695 126.66 491900 125.8467 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260529 0 89.36 89.76 88.97 89.01 2547835 87.814 down down correct
VGT.US Vanguard World Fund 20260529 0 120.17 121.5 120.03 121.06 4929307 120.9157 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260529 0 281.68 281.8482 279.13 279.61 250043 278.6474 down down correct
VIDI.US ETF Series Solutions 20260529 0 41.345 41.42 41.17 41.2579 9663 40.7419 down down correct
VIG.US Vanguard Specialized Funds 20260529 0 234.31 234.83 234.04 234.65 955072 233.6532 up up correct
VIOG.US Vanguard S&P Small 20260529 0 140.97 141.1 140 140.26 143100 140.0515 down down correct
VIOO.US Vanguard Admiral Funds 20260529 0 128.88 128.88 128 128.18 72000 128.18 down down correct
VIOV.US Vanguard S&P Small 20260529 0 112.73 112.97 112.0907 112.24 65474 111.775 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260529 0 341.41 341.775 338.69 340.64 72437 339.8967 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260529 0 237.38 238.075 237.38 237.7311 5747 236.7084 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260529 0 48.9 48.9 48.88 48.89 372332 48.6983 down down correct
VNQ.US Vanguard Specialized Funds 20260529 0 96.35 96.41 95.375 95.7 3342865 94.8635 down down correct
VNSE.US Natixis ETF Trust II 20260529 0 41.777 41.777 41.777 41.777 0 41.777
VO.US Vanguard Mid 20260529 0 78.94 79.09 78.64 78.96 2164175 78.7102 up up correct
VOE.US Vanguard Mid 20260529 0 194.97 195.245 194.37 194.55 217565 193.6552 down down correct
VOO.US Vanguard S&P 500 ETF 20260529 0 695 697 693.89 695.49 5080413 693.4704 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260529 0 84.08 84.632 83.94 84.35 1610892 84.2577 up up correct
VOOV.US Vanguard Admiral Funds 20260529 0 220.7 220.9327 220.11 220.17 82617 219.2482 down down correct
VOT.US Vanguard Mid 20260529 0 297.5 298.915 296.07 298.74 212616 298.346 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260529 0 197.76 197.76 196.395 197.08 107356 196.596 down down correct
VPC.US ETFis Series Trust I 20260529 0 15.77 15.87 15.77 15.795 6700 15.3811 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260529 0 116.17 116.72 115.78 116.14 430700 116.14 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260529 0 193.57 193.9299 192.07 192.66 279671 191.3831 down down correct
VRAI.US Virtus Real Asset Income ETF 20260529 0 27.83 27.83 27.61 27.629 800 27.5437 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260529 0 24.37 24.4 24.325 24.36 2925839 24.1802 down down correct
VSLU.US ETF Opportunities Trust 20260529 0 47.35 47.395 47.26 47.318 23800 47.318 down down correct
VSS.US Vanguard FTSE All 20260529 0 161.31 162.0099 160.72 161 817750 160.1237 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260529 0 158.14 158.53 157.8 158.12 5120015 157.5508 down down correct
VTEB.US Vanguard Tax 20260529 0 50.31 50.4 50.27 50.36 5765540 50.0809 up up correct
VTI.US Vanguard Index Funds 20260529 0 372.04 373.13 371.3525 372.54 3166305 371.4718 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260529 0 212.26 212.535 211.6713 211.85 2212240 210.8104 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260529 0 89.29 89.87 89.185 89.6 6019654 89.5004 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260529 0 72.02 72.15 71.85 72.0997 5600 72.0311 up up correct
VV.US Vanguard Large 20260529 0 348.06 348.94 347.34 348.23 778231 347.2279 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260529 0 60.22 60.265 59.87 59.88 7541832 59.8089 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260529 0 235.85 236.61 234.5 236.4 265219 235.8505 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260529 0 158.85 159.22 158.6 159.19 910163 158.2093 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260529 0 48.75 49.48 47.89 47.94 18700 47.8259 down down correct
WBIF.US Absolute Shares Trust 20260529 0 34.33 34.33 34.33 34.33 100 34.33
WBIG.US WBI BullBear Yield 3000 ETF 20260529 0 25.3 25.3475 25.3 25.3475 1461 25.3164 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260529 0 39.28 39.58 39.28 39.58 11000 39.58 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260529 0 35.39 35.57 35.39 35.4716 2465 35.0885 up down incorrect
WDIV.US SPDR Index Shares Funds 20260529 0 82.2 82.205 81.9907 81.9907 3835 80.5004 down up incorrect
WEAT.US Teucrium Wheat 20260529 0 23.75 23.75 23.33 23.38 887500 23.38 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260529 0 27.86 29.05 27.66 28.93 224848 28.8857 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260529 0 17 17 16.23 16.25 34200 16.1651 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20260529 0 40.81 40.8699 40.57 40.69 91353 39.933 down down correct
WLTH.US WLTH 20260529 0 11.91 12.25 11.87 12.22 1747400 12.22 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260529 0 42.94 43.0983 42.94 43.0983 1011 42.9786 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260529 0 41.47 41.47 41.14 41.18 27900 41.18 down down correct
WWJD.US Inspire International ESG ETF 20260529 0 39.69 40.805 39.38 39.465 91400 38.9213 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260529 0 287.63 288.2267 280.83 288 262547 287.9357 up up correct
XBI.US SPDR S&P Biotech ETF 20260529 0 136.48 137.35 135.61 136.69 6743038 136.5607 up up correct
XCEM.US Columbia EM Core ex 20260529 0 52.76 52.8 52.18 52.43 297300 52.43 down down correct
XCLR.US Global X S&P 500® Collar 95 20260529 0 27.64 27.64 27.572 27.572 100 27.4689 down down correct
XDIV.US Metaurus Equity Component Trust 20260529 0 30.78 30.86 30.75 30.809 21700 30.809 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260529 0 120.87 122.12 119.81 120.46 130389 120.1355 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260529 0 102.53 104.11 102 102.63 3722924 102.4795 up up correct
XHE.US SPDR Series Trust 20260529 0 80.06 80.6 79.49 79.49 117500 79.49 down down correct
XHS.US SPDR Series Trust 20260529 0 116.1 116.11 114.54 114.54 13500 114.5006 down down correct
XITK.US SPDR Series Trust 20260529 0 198.14 200.499 196.52 200.499 1800 200.499 up up correct
XLB.US Materials Select Sector SPDR Fund 20260529 0 51.28 51.575 51.11 51.15 11728550 50.9585 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260529 0 115.93 116.05 115.14 115.69 5493800 115.3825 down down correct
XLE.US The Select Sector SPDR Trust 20260529 0 56.68 56.79 55.99 56.29 32389631 55.8892 down down correct
XLF.US Financial Select Sector SPDR Fund 20260529 0 51.28 51.79 51.17 51.58 34240300 51.4004 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260529 0 64.29 64.53 64.19 64.37 1187400 64.2467 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260529 0 173.57 173.875 172.37 173.13 7054759 172.7072 down down correct
XLK.US Technology Select Sector SPDR Fund 20260529 0 189.33 191.63 189.195 191.02 15040310 190.7933 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260529 0 83.97 84.1 82.85 82.91 13011100 82.3309 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260529 0 44.31 44.35 43.825 43.99 6642300 43.6091 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260529 0 66.26 66.44 66.162 66.264 39400 66.2109 up up correct
XLU.US The Select Sector SPDR Trust 20260529 0 44.67 44.715 44.25 44.42 23049820 44.1379 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260529 0 150.85 151.04 149.1 149.47 13199620 148.8166 down up incorrect
XLY.US The Select Sector SPDR Trust 20260529 0 121.6 122.18 120.83 120.87 7257984 120.625 down up incorrect
XME.US SPDR Series Trust 20260529 0 125.99 126.4921 123.72 125.21 1806691 125.1231 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260529 0 110.49 111.05 110.34 110.66 145500 110.4968 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260529 0 64.64 64.72 64.34 64.345 13070 63.8408 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260529 0 169.68 170.15 167.27 168.84 259800 168.5972 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260529 0 68.96 68.99 68.68 68.7 24700 68.3844 down down correct
XNTK.US SPDR NYSE Technology ETF 20260529 0 368.86 372.3 367.33 370.57 63852 370.3788 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260529 0 164.28 164.88 161.89 163.99 3402152 163.1981 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260529 0 64.92 65.2991 64.92 65.2991 3424 65.2991 up up correct
XPH.US SPDR Series Trust 20260529 0 58.38 58.49 58.0501 58.25 30542 58.1947 down down correct
XPND.US First Trust Exchange 20260529 0 41 41.057 40.925 41.057 400 41.0487 up up correct
XPP.US ProShares Ultra FTSE China 50 20260529 0 20.76 21.15 20.76 20.9847 4486 20.8356 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260529 0 17.3 17.3 17.25 17.252 5100 16.905 down down correct
XRT.US SPDR S&P Retail ETF 20260529 0 84.71 85.11 83.75 83.99 4533303 83.8073 down down correct
XSD.US SPDR Series Trust 20260529 0 636.25 636.274 605.55 613.05 154412 612.8296 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260529 0 49.69 49.915 49.55 49.7661 5563 49.6317 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260529 0 88.69 88.9 87.71 88.13 235700 88.0068 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260529 0 49.12 49.36 48.88 48.99 167815 48.7066 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260529 0 66.81 66.98 66.3 66.55 31200 66.2493 down down correct
XSW.US SPDR S&P Software & Services ETF 20260529 0 170.5 177.29 170.5 177.29 114200 177.29 up up correct
XTL.US SPDR Series Trust 20260529 0 239.55 239.55 232.88 238.67 117200 237.7217 down down correct
XTN.US SPDR S&P Transportation ETF 20260529 0 111.21 112.31 110.78 111.63 26700 111.4878 up up correct
XYLD.US Global X Funds 20260529 0 40.74 40.74 40.69 40.73 780500 39.9873 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260529 0 28.93 29.06 28.92 29.027 25600 28.7657 up up correct
YANG.US Direxion Shares ETF Trust 20260529 0 31.15 31.42 30.415 31.05 713237 30.9037 down down correct
YCL.US ProShares Ultra Yen 20260529 0 18.11 18.15 18.06 18.07 33900 18.07 down down correct
YCS.US ProShares UltraShort Yen 20260529 0 54.02 54.04 53.94 54 12600 54 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260529 0 29.42 30.15 29.18 29.58 2012953 29.3408 up up correct
YLD.US Principal Exchange 20260529 0 19.12 19.14 19.065 19.12 152835 18.8952
YOLO.US AdvisorShares Trust 20260529 0 3.13 3.165 3.09 3.09 78900 3.09 down down correct
YXI.US ProShares Short FTSE China 50 20260529 0 22.23 22.2753 22.22 22.2753 1079 22.1574 up up correct
YYY.US Amplify ETF Trust 20260529 0 11.53 11.57 11.5 11.56 372349 11.4397 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260529 0 23.86 23.91 23.842 23.842 400 23.842 down down correct
ZIG.US ETF Series Solutions 20260529 0 39.59 39.59 39.342 39.342 500 39.342 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260529 0 62.77 62.89 62.38 62.57 639958 61.7793 down down correct
ZSL.US ProShares Trust II 20260529 0 20.055 20.71 19.59 20.16 5001036 20.16 up up correct

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