CollectAI

close-nyse_etfs

2026/06/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260603 0 25.029 25.08 24.97 24.97 6300 24.8837 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260603 0 43.85 43.97 43.65 43.8 1194300 43.8 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260603 0 37.23 37.28 37.06 37.085 16100 36.8614 down down correct
ACES.US ALPS Clean Energy ETF 20260603 0 42.44 42.58 41.58 41.72 13069 41.6968 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260603 0 46.84 46.925 46.64 46.787 7500 46.787 down down correct
ACVF.US ETF Opportunities Trust 20260603 0 54.9 54.9 54.538 54.538 5200 54.4695 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260603 0 19.5 19.5 19.41 19.429 3900 19.2778 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260603 0 27.4 27.4 26.65 26.96 281500 26.96 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260603 0 44 44.06 43.88 43.88 38000 43.8113 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260603 0 40.13 40.25 40 40.11 24100 40.0584 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260603 0 37.875 38.153 37.851 37.98 5000 37.9046 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260603 0 98.51 98.5855 98.41 98.5 7331019 98.1709 down down correct
AGGY.US WisdomTree Trust 20260603 0 43.42 43.46 43.3801 43.42 79478 43.2711
AGOX.US Adaptive Growth Opportunities ETF 20260603 0 35.15 35.15 34.55 34.6 33400 34.6 down down correct
AGQ.US ProShares Trust II 20260603 0 109.91 110.33 106.87 107.3 2856100 107.3 down down correct
AGZ.US iShares Agency Bond ETF 20260603 0 108.81 108.8132 108.695 108.78 13658 108.4659 down down correct
AHYB.US American Century ETF Trust 20260603 0 46.325 46.328 46.32 46.328 600 45.8753 up up correct
AIEQ.US AI Powered Equity ETF 20260603 0 50.14 50.14 49.85 49.922 3400 49.922 down down correct
ALTL.US Pacer Funds Trust 20260603 0 50.18 50.18 49.82 50.0993 6377 50.0643 down down correct
AMAX.US Starboard Investment Trust 20260603 0 7.85 7.87 7.81 7.81 21900 7.7308 down down correct
AMLP.US ALPS ETF Trust 20260603 0 52.75 53.21 52.54 52.59 1478200 52.59 down up incorrect
AMOM.US QRAFT AI 20260603 0 61.8 62.4 61.535 62.188 4000 62.188 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260603 0 22.097 22.097 22.097 22.097 100 22.097
AMZA.US InfraCap MLP ETF 20260603 0 46.54 47.195 46.5 46.5 26190 45.8272 down down correct
ANEW.US ProShares Trust 20260603 0 51.148 51.148 51.148 51.148 100 51.0578
AOA.US iShares Trust 20260603 0 98.46 98.46 97.8599 98.15 118328 97.4668 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260603 0 41.36 41.4401 41.3416 41.38 106886 41.178 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260603 0 49.84 49.91 49.75 49.79 200005 49.3827 down down correct
AOR.US iShares Trust 20260603 0 69.79 69.79 69.41 69.48 230029 68.9561 down down correct
ARB.US AltShares Trust 20260603 0 29.44 29.62 29.44 29.564 58400 29.564 up up correct
ARGT.US Global X Funds 20260603 0 97.19 97.19 94.75 94.75 164688 94.4086 down down correct
ARKF.US ARK ETF Trust 20260603 0 41.07 41.09 39.78 39.93 172700 39.93 down down correct
ARKK.US ARK ETF Trust 20260603 0 79.2 79.33 77.62 78.16 5171200 78.16 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260603 0 150.1 150.1 146.28 146.57 89200 146.57 down down correct
ASEA.US Global X Funds 20260603 0 20.05 20.47 19.9501 20.07 31159 19.6626 up up correct
ASHR.US DBX ETF Trust 20260603 0 36.3 36.3 36.12 36.17 2523400 36.17 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260603 0 44.68 44.68 44.55 44.57 2000 44.57 down down correct
ATFV.US Alger 35 ETF 20260603 0 40.9 41.06 40.4 40.61 54000 40.61 down down correct
AUSF.US Global X Funds 20260603 0 48.86 49.03 48.76 48.85 75700 48.85 down down correct
AVDE.US American Century ETF Trust 20260603 0 91.24 91.37 90.875 90.9 875300 89.7143 down down correct
AVDV.US American Century ETF Trust 20260603 0 109.28 109.505 108.89 108.91 787500 107.4885 down up incorrect
AVEM.US American Century ETF Trust 20260603 0 99.29 99.456 97.86 98.2 2131900 97.6407 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260603 0 68.35 68.35 67.885 68.03 42600 67.5644 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260603 0 41.36 41.41 41.33 41.36 274600 41.0808
AVIV.US Avantis International Large Cap 20260603 0 79.59 79.6686 79.255 79.32 39352 78.4374 down down correct
AVLV.US American Century ETF Trust 20260603 0 90.96 91.36 90.89 91.15 889800 90.8639 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260603 0 46.435 46.53 46.424 46.475 3000 46.2237 up up correct
AVRE.US AVRE 20260603 0 46.55 47.05 46.51 46.64 40400 46.2519 up down incorrect
AVSF.US American Century ETF Trust 20260603 0 46.66 46.66 46.58 46.608 15500 46.2924 down down correct
AVUS.US American Century ETF Trust 20260603 0 127.92 128.169 127.56 127.63 367600 127.2888 down down correct
AVUV.US American Century ETF Trust 20260603 0 120.81 120.81 119.96 119.99 1518600 119.5504 down down correct
AWAY.US ETFMG Travel Tech ETF 20260603 0 17.58 17.58 17.27 17.32 9900 17.32 down down correct
BAB.US Invesco Exchange 20260603 0 26.75 26.801 26.7145 26.77 263456 26.5745 up up correct
BAR.US GraniteShares Gold Trust 20260603 0 43.82 43.9 43.59 43.74 156500 43.74 down down correct
BATT.US Amplify ETF Trust 20260603 0 17.58 17.66 17.287 17.41 68500 17.41 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260603 0 41.59 41.89 41.46 41.89 9000 41.89 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260603 0 123.43 124.29 123.05 124.1225 9759 123.8002 up up correct
BBP.US ETFis Series Trust I 20260603 0 84.18 84.546 83.99 84.546 4400 84.546 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260603 0 86.27 86.27 85.745 85.835 2848 85.6529 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260603 0 37.36 37.365 37.25 37.29 23900 37.29 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260603 0 24.8 24.815 24.72 24.74 1178400 24.74 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260603 0 20.44 20.44 19.6491 19.6491 4137 18.5212 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260603 0 14.745 14.745 14.7409 14.7409 408 14.2256 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260603 0 12.34 12.79 12.34 12.62 52200 12.62 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20260603 0 34.97 34.97 34.964 34.964 1200 34.964 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260603 0 18.76 20.18 18.76 19.74 108400 19.74 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260603 0 18.83 19.09 18.63 18.802 9100 18.802 down down correct
BFOR.US Barron's 400 ETF 20260603 0 90.7 90.7 90.25 90.4959 49128 22.624 down down correct
BIBL.US Northern Lights Fund Trust IV 20260603 0 55.39 55.89 55.3 55.65 13739 55.5483 up up correct
BIGY.US ETF Series Solutions 20260603 0 53.48 53.48 53.21 53.28 9800 52.747 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260603 0 91.41 91.41 91.4 91.41 14556600 91.1431
BILS.US SPDR Series Trust 20260603 0 99.15 99.16 99.15 99.15 364837 98.8576
BITO.US ProShares Bitcoin Strategy ETF 20260603 0 9.09 9.14 8.875 8.9 238996600 8.8884 down down correct
BITQ.US Exchange Traded Concepts Trust 20260603 0 28.52 28.825 27.72 27.86 160800 27.86 down down correct
BIV.US Vanguard Intermediate 20260603 0 76.3 76.3899 76.25 76.34 1622924 76.0663 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260603 0 12.58 12.6 12.33 12.42 4459014 12.1855 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260603 0 41.81 41.81 41.731 41.78 113800 41.6245 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260603 0 97.8 97.8 97.4301 97.5069 3300 32.2121 down down correct
BKF.US iShares MSCI BRIC ETF 20260603 0 40.6 40.63 40.28 40.3233 4132 40.17 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260603 0 47.52 47.52 47.395 47.424 10900 47.1543 down down correct
BKIE.US BNY Mellon International Equity ETF 20260603 0 100.11 100.2 99.5601 99.57 68400 32.903 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260603 0 145.5399 145.59 144.6099 144.6099 197100 48.0745 down down correct
BKLN.US Invesco Exchange 20260603 0 20.5 20.52 20.47 20.51 12208000 20.2994 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260603 0 120.36 120.7701 120.24 120.6789 12900 40.1036 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260603 0 126.9201 127.02 126.63 126.7839 2100 42.1283 down down correct
BKUI.US BNY Mellon ETF Trust 20260603 0 49.66 49.67 49.66 49.665 20000 49.4906 up up correct
BLES.US Northern Lights Fund Trust IV 20260603 0 48.37 48.44 48.27 48.2711 6681 47.8635 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260603 0 67.79 67.96 65.78 66.11 693415 66.0264 down down correct
BLV.US Vanguard Long 20260603 0 68.28 68.39 68.165 68.35 717049 68.0807 up up correct
BMED.US BlackRock Future Health ETF 20260603 0 27.8 28.188 27.8 28.188 500 28.1081 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260603 0 22.0724 22.09 22.0501 22.065 9216 21.9173 down up incorrect
BNDD.US BNDD 20260603 0 98.409 98.409 98.409 98.409 100 98.1167
BNKD.US MicroSectors U.S. Big Banks Index 20260603 0 40.643 40.643 40.643 40.643 100 40.643
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260603 0 33.429 33.69 32.38 33.346 2400 33.346 down down correct
BNO.US United States Brent Oil Fund LP 20260603 0 53.68 54.13 53.32 53.94 2629400 53.94 up up correct
BOAT.US SonicShares Global Shipping ETF 20260603 0 40.73 40.73 40.075 40.51 19800 39.481 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260603 0 27.67 29.19 27.64 28.96 3464400 28.96 up up correct
BOND.US PIMCO Active Bond Exchange 20260603 0 91.68 91.71 91.51 91.59 473773 91.2026 down down correct
BOUT.US Innovator ETFs Trust 20260603 0 48.05 48.05 47.67 47.7 1000 47.7 down up incorrect
BRF.US VanEck Vectors ETF Trust 20260603 0 17.29 17.29 16.77 16.85 32600 16.85 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260603 0 91.24 91.295 88.21 88.9 41178 88.4687 down down correct
BSV.US Vanguard Short 20260603 0 77.71 77.75 77.695 77.74 2477914 77.4792 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260603 0 11.47 11.67 11.47 11.56 551000 11.56 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260603 0 59.87 60.14 59.708 60.057 12700 60.051 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260603 0 54.9 55.17 51 52.14 1005900 52.14 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260603 0 40.67 40.73 39.4 39.64 67900 39.64 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260603 0 21.94 22.01 21.885 21.89 194223 21.8454 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260603 0 27.06 27.08 27 27.01 13656 26.9603 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260603 0 22.535 22.55 22.51 22.55 63318 22.4513 up up correct
BZQ.US ProShares Trust 20260603 0 23.19 23.8593 23.05 23.6085 20718 23.2897 up up correct
CANE.US Teucrium Sugar 20260603 0 9.78 9.78 9.68 9.68 330900 9.68 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260603 0 31.76 31.78 31.57 31.6084 34912 31.5002 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260603 0 23.93 23.9599 23.91 23.925 3506 23.8966 down down correct
CBSE.US Listed Funds Trust 20260603 0 52.82 52.82 51.66 52.123 5200 52.123 down down correct
CCOR.US Core Alternative ETF 20260603 0 25.195 25.26 25.1876 25.1876 2578 25.1385 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260603 0 46.62 46.62 46.23 46.33 677000 46.33 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260603 0 19.196 19.196 19.196 19.196 100 18.7122
CEW.US WisdomTree Emerging Currency Strategy Fund 20260603 0 19.43 19.43 19.4 19.408 4202 19.408 down down correct
CGW.US Invesco Exchange 20260603 0 62.04 62.72 62.04 62.18 23600 62.18 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260603 0 24.81 24.81 24.56 24.63 99099 24.5135 down down correct
CHGX.US ETF Series Solutions 20260603 0 33.39 33.45 33.325 33.3871 14920 33.3871 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260603 0 18.47 18.65 18.34 18.35 12600 18.241 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260603 0 2.1 2.11 2.09 2.11 188300 2.11 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260603 0 27.935 28.055 27.935 27.989 8200 27.989 up up correct
CMBS.US iShares Trust 20260603 0 48.37 48.57 48.37 48.42 51580 48.2726 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260603 0 61.16 61.23 61.05 61.15 43900 61.15 down up incorrect
CMF.US iShares Trust 20260603 0 57.21 57.325 57.2 57.31 424418 57.1682 up up correct
CNBS.US Amplify ETF Trust 20260603 0 28.66 28.66 27.61 27.881 2200 27.881 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260603 0 125.36 125.36 122.22 122.22 9900 122.0493 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260603 0 58.6 58.6 57.75 58.44 120100 58.44 down down correct
COM.US Direxion Shares ETF Trust 20260603 0 34.05 34.05 33.77 33.8 65241 33.524 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260603 0 26.74 26.81 26.71 26.77 48400 26.77 up up correct
COPX.US Global X Copper Miners ETF 20260603 0 91.81 92 89.84 90.25 4310974 89.9443 down down correct
CORN.US Teucrium Commodity Trust 20260603 0 17.79 17.82 17.46 17.47 679800 17.47 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260603 0 96.41 96.52 96.365 96.48 61692 96.0718 up up correct
CPER.US United States Copper Index Fund LP 20260603 0 39.87 40.21 39.42 39.42 1166900 39.42 down down correct
CQQQ.US Invesco China Technology ETF 20260603 0 53.82 53.83 53.24 53.28 525200 53.28 down down correct
CRAK.US VanEck Vectors ETF Trust 20260603 0 50.03 50.27 49.46 49.97 61900 49.97 down down correct
CRBN.US iShares Trust 20260603 0 255.68 256.33 255.1801 255.71 4484 253.962 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260603 0 13.73 13.82 13.13 13.13 65400 13.13 down down correct
CSD.US Invesco S&P Spin 20260603 0 138.68 140.04 138.49 139.29 10400 139.29 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260603 0 51.44 51.44 49.291 49.291 1800 49.291 down down correct
CURE.US Direxion Shares ETF Trust 20260603 0 88.37 91.8 88.2 90.77 54221 90.4153 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260603 0 27.56 27.56 27.3515 27.4422 4407 27.4422 down down correct
CVY.US Invesco Zacks Multi 20260603 0 28.76 28.8 28.6082 28.6082 1133 28.174 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260603 0 110.55 112.0155 109.29 109.46 606654 109.3676 down down correct
CWEB.US Direxion Shares ETF Trust 20260603 0 24.52 24.52 23.6802 23.75 644404 23.6384 down down correct
CWI.US SPDR MSCI ACWI ex 20260603 0 40.81 40.81 40.44 40.44 160500 40.44 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260603 0 67.56 67.7 67.36 67.494 5500 67.494 down down correct
CZA.US Invesco Zacks Mid 20260603 0 117.37 117.56 117.37 117.42 1800 117.42 up up correct
DAT.US ProShares Big Data Refiners ETF 20260603 0 44.195 44.195 43.986 43.986 1200 43.986 down down correct
DBA.US Invesco DB Multi 20260603 0 27.18 27.21 26.86 26.86 1072900 26.86 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260603 0 47.945 48.0299 47.7 47.8709 15563 47.8521 down down correct
DBB.US Invesco DB Multi 20260603 0 26.31 26.38 26.16 26.21 317500 26.21 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260603 0 30.3 30.37 30.17 30.29 507500 30.29 down down correct
DBE.US Invesco DB Energy Fund 20260603 0 31.86 32.12 31.72 32.08 23900 32.08 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260603 0 53.22 53.25 53.01 53.04 625500 53.04 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260603 0 41.92 42.25 41.75 42.09 8900 41.6703 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260603 0 51.54 51.84 51.54 51.61 37600 51.61 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260603 0 60.39 60.48 60.3686 60.3686 1164 60.3298 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260603 0 114.08 114.39 113.94 114.07 49900 112.6938 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260603 0 31.45 31.455 31.345 31.42 1291200 31.2612 down down correct
DBO.US Invesco DB Oil Fund 20260603 0 22.38 22.61 22.25 22.54 338100 22.54 up up correct
DBP.US Invesco DB Precious Metals Fund 20260603 0 105.5 105.5 104.83 105 15300 105 down down correct
DDM.US ProShares Ultra Dow30 20260603 0 62.77 63.11 61.98 61.99 87417 61.8238 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260603 0 21.25 21.29 21.25 21.27 7200 21.0916 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260603 0 39.59 39.59 39.53 39.53 401 39.0452 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260603 0 40.66 40.66 40.0145 40.0145 585 39.8032 down down correct
DEM.US WisdomTree Trust 20260603 0 55.85 55.94 55.6101 55.77 138731 55.0255 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260603 0 38.61 38.679 38.27 38.31 226441 38.1714 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260603 0 64.67 64.835 64.58 64.614 3255 64.368 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260603 0 68.49 68.87 68.449 68.449 5919 67.5623 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260603 0 44.38 44.395 44.165 44.19 1684700 44.082 down down correct
DFAE.US Dimensional ETF Trust 20260603 0 41.32 41.39 40.92 41.08 862900 40.8724 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260603 0 41.69 41.7151 41.4825 41.49 1309358 41.0233 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260603 0 78.81 78.81 78.29 78.41 597300 78.1761 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260603 0 67.47 67.565 67.21 67.21 352000 66.9826 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260603 0 52.2 52.255 51.925 51.97 611156 51.8492 down up incorrect
DFCF.US Dimensional ETF Trust 20260603 0 42.15 42.2 42.125 42.17 833700 41.8297 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260603 0 75.65 75.691 75.4 75.53 6630 73.8984 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260603 0 66.53 67.82 65.13 65.23 273838 65.2114 down down correct
DFIP.US Dimensional ETF Trust 20260603 0 41.87 41.89 41.81 41.83 79500 40.8989 down down correct
DFIV.US DFIV 20260603 0 55.85 55.91 55.54 55.55 1328900 54.7476 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260603 0 104.9611 105.9 104.9611 105.07 14876 103.7631 up up correct
DFNM.US Dimensional ETF Trust 20260603 0 48.33 48.33 48.235 48.3 241300 48.048 down down correct
DFSD.US Dimensional ETF Trust 20260603 0 47.8 47.82 47.785 47.81 426200 47.2338 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260603 0 82.8 82.8 82.24 82.32 712400 82.1196 down down correct
DGP.US DB Gold Double Long ETN 20260603 0 162.79 163.7 161.25 162.64 233600 162.64 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260603 0 75.15 75.455 75.08 75.15 1249210 74.8223
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260603 0 65.92 66.02 64.0101 65.34 66742 64.4865 down down correct
DGT.US SPDR Series Trust 20260603 0 188.68 188.68 187.3012 187.3012 6054 186.0017 down down correct
DGZ.US DB Gold Short ETN 20260603 0 5.5 5.81 5.5 5.75 5000 5.75 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260603 0 110.84 111.2381 110.347 110.45 17089 110.0983 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260603 0 511.17 512.85 507.99 508.26 4098010 506.7329 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260603 0 18.26 18.26 18.11 18.12 39687 18.0472 down down correct
DIG.US ProShares Ultra Oil & Gas 20260603 0 59.08 61.16 58.66 59.85 33977 59.6242 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260603 0 86.66 86.66 86.03 86.1034 6278 84.4741 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260603 0 19 19.055 18.8 18.81 202523 18.707 down down correct
DIVO.US Amplify ETF Trust 20260603 0 46.1 46.17 45.99 46.03 1142700 45.8456 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260603 0 32.81 32.86 32.744 32.744 2000 32.5736 down up incorrect
DIVZ.US Listed Funds Trust 20260603 0 37.4 37.49 37.08 37.107 394600 37.0073 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260603 0 62.95 62.9701 62.54 62.62 32608 62.2083 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260603 0 49.2 49.22 49.04 49.13 31100 49.13 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260603 0 96.41 96.53 96.11 96.17 92468 95.9647 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260603 0 86.57 86.66 86.21 86.21 11107 84.7512 down down correct
DNL.US WisdomTree Global ex 20260603 0 45.6 45.61 45.3 45.39 11858 45.2191 down down correct
DOG.US ProShares Short Dow30 20260603 0 22.3 22.43 22.23 22.42 2291449 22.2542 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260603 0 75.42 76.9199 74.48 75.02 31332 74.0107 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260603 0 55 55.15 54.89 54.92 97500 54.7685 down down correct
DOO.US WisdomTree International Dividend ex 20260603 0 60.72 62.19 60.34 61.65 270000 61.4757 up up correct
DPST.US Direxion Shares ETF Trust 20260603 0 111.43 111.68 105.36 105.59 528466 105.0308 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260603 0 4.52 4.585 4.3515 4.45 3520941 44.1939 down down correct
DRN.US Direxion Shares ETF Trust 20260603 0 10.08 10.4301 10.01 10.12 796686 10.0657 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260603 0 20.85 20.85 20.05 20.7 60974 20.5235 down down correct
DSCF.US Discipline Fund ETF 20260603 0 25.28 25.28 25.2598 25.2598 34556 25.0308 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260603 0 143.87 143.87 142.65 142.74 127222 142.4549 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260603 0 60.28 60.32 60.09 60.2 95064 60.02 down down correct
DSTX.US ETF Series Solutions 20260603 0 34.02 34.07 33.879 33.879 2400 33.4798 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260603 0 93 93 92.7335 92.7335 10440 92.5237 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260603 0 51.06 51.06 50.055 50.055 11000 50.055 down down correct
DTH.US WisdomTree International High Dividend Fund 20260603 0 56.05 56.1399 55.7 55.7 116809 54.4611 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260603 0 18.3 18.3 17.51 17.89 78953 17.7816 down down correct
DUSL.US Direxion Shares ETF Trust 20260603 0 87.29 91.16 87.29 88.391 16956 88.312 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260603 0 52.14 53.885 51.64 53.87 616964 53.5597 up down incorrect
DVYE.US iShares Inc. 20260603 0 34.63 34.675 34.31 34.32 105842 33.7502 down down correct
DWM.US WisdomTree International Equity Fund 20260603 0 73.95 73.95 73.64 73.6947 12445 72.6103 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260603 0 33.1 33.14 32.96 33.0549 4713 32.4997 down down correct
DWX.US SPDR S&P International Dividend ETF 20260603 0 46.52 46.57 46.4483 46.4483 9440 45.7701 down down correct
DXD.US ProShares Trust 20260603 0 18.19 18.415 18.08 18.41 1304496 18.2594 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260603 0 172.73 173.2 172.11 172.47 569900 171.3223 down down correct
DYLD.US Two Roads Shared Trust 20260603 0 22.445 22.5 22.445 22.45 11900 22.3095 up up correct
DYNF.US BlackRock ETF Trust 20260603 0 67.99 68.09 67.64 67.65 2504400 67.5241 down down correct
DZZ.US DB Gold Double Short ETN 20260603 0 2.01 2.05 1.95 1.99 7500 1.99 down up incorrect
EAGG.US iShares Trust 20260603 0 47.16 47.2101 47.135 47.19 190937 47.0341 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260603 0 33.22 33.22 32.96 33.082 9400 33.082 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260603 0 38.03 38.35 38.03 38.1601 1388 37.6089 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260603 0 49.87 49.87 49.72 49.7947 2805 49.3035 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260603 0 20.85 20.85 20.8 20.82 225587 20.7103 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260603 0 37.21 37.31 36.8683 36.8683 6110 36.6895 down down correct
ECNS.US iShares Trust 20260603 0 31.55 31.55 31.29 31.29 16000 30.827 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260603 0 37.04 37.04 36.8 36.9 6600 36.9 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260603 0 101.05 101.115 97.09 98.85 108680 98.4657 down down correct
EDIV.US SPDR Index Shares Funds 20260603 0 41.64 41.64 41.275 41.33 105571 40.8129 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260603 0 24.51 24.51 24.34 24.3889 1964 24.0022 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260603 0 43.82 43.84 43.5069 43.5069 17223 43.3782 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260603 0 63.72 63.87 63.52 63.78 410371 62.9303 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260603 0 14.64 15.24 14.64 14.92 196700 14.6693 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260603 0 28.35 28.46 28.2401 28.25 18808 27.8153 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260603 0 70.42 70.47 69.56 69.92 22147080 69.5585 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260603 0 24.94 24.94 24.43 24.54 51900 24.4295 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260603 0 77.534 77.63 77.06 77.3515 11331 76.8681 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260603 0 54.82 55.005 54.57 54.865 4600 54.865 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260603 0 64.31 64.31 63.585 63.6405 7933 63.396 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260603 0 125 125 123.7612 123.7612 1340 123.316 down down correct
EEV.US ProShares Trust 20260603 0 10.785 10.96 10.785 10.8712 90584 10.5761 up up correct
EFA.US iShares MSCI EAFE ETF 20260603 0 104.575 104.635 104.07 104.12 11807070 102.498 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260603 0 53.21 53.219 53.02 53.02 19200 53.02 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260603 0 72.89 72.9 72.46 72.52 25660 72.3256 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260603 0 72.3 72.4 71.75 71.8444 3341 71.551 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260603 0 7.501 7.57 7.5001 7.5546 6544 7.4768 up up correct
EFZ.US ProShares Short MSCI EAFE 20260603 0 23.4 23.52 23.4 23.5159 3637 23.2539 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260603 0 12.27 12.31 12.15 12.18 2357900 11.955 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260603 0 119.4 120.25 118.64 118.64 8100 118.64 down down correct
EIRL.US iShares Trust 20260603 0 76.5 76.5 76.3145 76.3145 2826 75.2035 down down correct
EIS.US iShares MSCI Israel ETF 20260603 0 131.85 131.85 129.3 130.04 95497 129.2675 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260603 0 36.01 36.06 35.92 35.97 14600 35.97 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260603 0 31.159 31.159 31.01 31.02 291300 31.02 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260603 0 29.12 29.12 28.6405 28.69 11637 28.5445 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260603 0 23.8 23.85 23.71 23.74 8900 23.628 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260603 0 25.24 25.28 25.23 25.26 39500 25.1428 up up correct
EMLC.US VanEck Vectors ETF Trust 20260603 0 25.44 25.45 25.3797 25.4 2098430 25.2567 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260603 0 43.14 43.65 43.08 43.11 231816 42.8017 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260603 0 40.3 40.39 40.16 40.2776 63120 40.0404 down down correct
EMNT.US EMNT 20260603 0 98.67 98.685 98.66 98.66 7300 98.3409 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260603 0 32.73 32.73 32.26 32.37 47400 32.37 down down correct
EMTY.US ProShares Trust 20260603 0 24.52 24.62 24.52 24.5216 1064 24.3554 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260603 0 38.42 38.9 38.35 38.37 52100 38.37 down down correct
EOCT.US Innovator ETFs Trust 20260603 0 34.13 34.13 34.05 34.1 4400 34.1 down down correct
EPHE.US iShares MSCI Philippines ETF 20260603 0 24.68 24.72 24.61 24.64 64816 24.1669 down down correct
EPI.US WisdomTree India Earnings Fund 20260603 0 42.01 42.08 41.62 41.65 730400 41.65 down down correct
EPOL.US iShares Trust 20260603 0 40.07 40.16 39.88 39.97 109100 39.6752 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260603 0 55.59 55.605 55.26 55.3 203661 54.4688 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260603 0 79.08 79.29 78.69 78.72 60782 78.4895 down down correct
EPU.US iShares MSCI Peru ETF 20260603 0 86.17 86.17 83.89 83.96 77124 82.5965 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260603 0 19 19.22 18.94 19.2086 13908 19.0229 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260603 0 59.08 59.1565 58.81 58.87 32920 58.6205 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260603 0 50.22 50.4993 50.22 50.28 47603 50.2117 up up correct
EQWL.US Invesco Exchange 20260603 0 128.36 128.41 127.86 127.9 56090 127.3867 down down correct
ERTH.US Invesco Exchange 20260603 0 51.08 51.09 50.56 50.89 2300 50.457 down down correct
ERX.US Direxion Shares ETF Trust 20260603 0 91.27 94.7 90.6 92.74 426400 92.4553 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260603 0 11.17 11.25 10.72 10.97 1814390 10.8923 down down correct
ESBA.US Empire State Realty OP L.P 20260603 0 5.57 5.63 5.24 5.24 8900 5.2049 down down correct
ESGA.US American Century Sustainable Equity ETF 20260603 0 84.9 85.15 84.9 85.0846 14755 84.9369 up up correct
ESGB.US IndexIQ Active ETF Trust 20260603 0 20.89 20.9 20.86 20.86 13512 20.86 down down correct
ESGN.US Columbia ETF Trust I 20260603 0 39.9 39.95 39.74 39.81 11848 39.81 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260603 0 70.87 70.912 70.87 70.912 138 70.8682 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260603 0 77.17 77.17 76.57 76.584 5000 76.584 down down correct
EUDG.US WisdomTree Trust 20260603 0 38.2 38.2 38.1189 38.1189 8965 37.5898 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260603 0 15.4679 15.6 15.4553 15.55 79723 15.3883 up up correct
EUO.US ProShares Trust II 20260603 0 29.59 29.65 29.55 29.62 9700 29.62 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260603 0 45.03 45.03 44.24 44.47 8100 44.0912 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260603 0 112.95 112.95 112.4 112.45 298411 112.1463 down down correct
EUSB.US iShares Trust 20260603 0 43.31 43.31 43.2201 43.255 53454 43.1131 down down correct
EUSC.US WisdomTree Trust 20260603 0 58.14 58.2 57.9 57.92 13901 57.92 down down correct
EVNT.US EVNT 20260603 0 11.87 11.9 11.85 11.855 1000 11.855 down up incorrect
EVX.US VanEck Vectors ETF Trust 20260603 0 38.87 39.37 38.87 39.37 3200 39.37 up down incorrect
EWA.US iShares MSCI Australia ETF 20260603 0 29.29 29.2901 29.14 29.14 1350031 28.7361 down up incorrect
EWC.US iShares MSCI Canada ETF 20260603 0 59.36 59.38 58.61 58.64 2443200 58.3651 down down correct
EWD.US iShares MSCI Sweden ETF 20260603 0 52.07 52.16 51.64 51.64 90040 50.4462 down up incorrect
EWG.US iShares MSCI Germany ETF 20260603 0 43.01 43.04 42.76 42.77 797500 41.9294 down down correct
EWH.US iShares Inc. 20260603 0 22.94 22.94 22.8 22.81 2300509 22.4471 down down correct
EWI.US iShares MSCI Italy ETF 20260603 0 59 59.06 58.34 58.51 112999 57.3778 down down correct
EWJ.US iShares MSCI Japan ETF 20260603 0 94.25 94.25 93.79 93.94 5961242 93.4324 down down correct
EWK.US iShares MSCI Belgium ETF 20260603 0 26.52 26.6 26.475 26.51 28278 26.192 down down correct
EWL.US iShares MSCI Switzerland ETF 20260603 0 61.02 61.2132 60.81 60.9 337812 59.8412 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260603 0 28.37 28.47 28.03 28.03 254100 27.4604 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260603 0 67.81 67.97 67.26 67.345 109573 66.6912 down down correct
EWO.US iShares MSCI Austria ETF 20260603 0 40.84 40.955 40.621 40.621 19974 39.8086 down down correct
EWP.US iShares MSCI Spain ETF 20260603 0 57.25 57.42 56.87 56.87 263858 55.9748 down down correct
EWQ.US iShares MSCI France ETF 20260603 0 45.73 45.785 45.53 45.53 384105 44.4684 down down correct
EWS.US iShares MSCI Singapore ETF 20260603 0 29.95 29.95 29.7 29.77 1329081 29.243 down down correct
EWT.US iShares MSCI Taiwan ETF 20260603 0 107.21 107.4 106.31 106.9 2769500 106.9 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260603 0 46.7 46.76 46.415 46.42 1522030 45.7645 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260603 0 18.09 18.1685 17.94 18.13 19391 17.9426 up up correct
EWW.US iShares MSCI Mexico ETF 20260603 0 78.4 79.07 78.01 78.08 973800 76.9478 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260603 0 74.96 75.11 74.7 74.72 27000 74.162 down down correct
EWY.US iShares MSCI South Korea ETF 20260603 0 214.14 214.34 208.6 212.96 13981600 212.96 down down correct
EWZ.US iShares MSCI Brazil ETF 20260603 0 35.01 35.13 34.45 34.64 29211150 34.3133 down down correct
EXI.US iShares Global Industrials ETF 20260603 0 193.94 195.695 193.94 194.42 50436 193.2757 up up correct
EZA.US iShares MSCI South Africa ETF 20260603 0 67.64 67.77 66.95 67.04 153341 65.6024 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260603 0 66.05 66.4 66.02 66.1448 3100 65.8037 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260603 0 73.46 73.7999 73.315 73.64 21767 73.4045 up up correct
FAN.US First Trust Global Wind Energy ETF 20260603 0 26.04 26.07 25.83 25.87 100374 25.7781 down down correct
FAS.US Direxion Shares ETF Trust 20260603 0 128.5 128.62 123.8 126.52 1028363 126.0679 down down correct
FAZ.US Direxion Shares ETF Trust 20260603 0 46.1 47.72 46.06 46.79 496800 46.4893 up up correct
FBND.US Fidelity Total Bond ETF 20260603 0 45.43 45.9 45 45.44 2296233 45.2724 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260603 0 214.12 221.15 214.12 221.15 19900 221.15 up up correct
FCG.US First Trust Natural Gas ETF 20260603 0 29.64 30.01 29.42 29.76 1228000 29.5905 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260603 0 72.32 72.56 71.56 71.93 203760 71.7503 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260603 0 47.23 47.285 47.11 47.17 19206 46.9841 down down correct
FDD.US First Trust Exchange 20260603 0 19.55 19.59 19.44 19.45 95607 18.8604 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260603 0 49.1 49.1 49 49.07 88214 48.8 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260603 0 101.24 101.93 100.85 101.29 89610 101.0886 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260603 0 49.95 50.21 49.825 49.85 881033 49.3727 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260603 0 70.18 70.23 69.76 69.79 137751 69.5217 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260603 0 86.0692 86.0692 85.3327 85.3327 3295 84.9777 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260603 0 96.92 97.2081 96.51 96.61 136830 96.4595 down up incorrect
FDN.US First Trust Exchange 20260603 0 283.84 284.16 279.68 280.42 415700 280.42 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260603 0 67.19 67.19 66.6 66.73 10119 66.3131 down down correct
FDVV.US Fidelity High Dividend ETF 20260603 0 61.44 61.47 60.95 60.96 633453 60.4401 down down correct
FEDM.US FEDM 20260603 0 62.472 62.472 62.472 62.472 100 61.5879
FEIG.US FEIG 20260603 0 40.74 40.748 40.74 40.748 1900 40.5926 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260603 0 32.36 32.93 32.24 32.58 1112109 32.3546 up up correct
FEUS.US FEUS 20260603 0 82.21 82.21 81.85 81.929 5400 81.7008 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260603 0 68.01 68.06 67.59 67.62 823414 66.5229 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260603 0 21.903 21.903 21.903 21.903 100 21.6815
FFND.US Northern Lights Fund Trust II 20260603 0 32.061 32.1 32.03 32.08 14800 32.08 up up correct
FFTY.US Innovator ETFs Trust 20260603 0 42.17 42.17 40.968 41.81 50700 41.81 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260603 0 33.69 33.83 33.455 33.51 180338 32.976 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260603 0 70.43 71.37 70.43 71.15 152207 70.8932 up up correct
FIDI.US Fidelity International High Dividend ETF 20260603 0 27.97 28.12 27.95 27.95 66455 27.5272 down down correct
FIDU.US Fidelity Covington Trust 20260603 0 94.25 95.55 94.25 94.51 85712 94.3021 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260603 0 5.68 5.68 5.19 5.19 7800 5.19 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260603 0 42.82 42.82 42.725 42.8 55400 42.6511 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260603 0 25.45 25.52 25.44 25.44 60500 25.3505 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260603 0 117.66 117.66 114.41 114.497 17600 114.485 down down correct
FIVA.US Fidelity International Value Factor ETF 20260603 0 38.5 38.5 38.3 38.31 42079 37.9274 down down correct
FIW.US First Trust Exchange 20260603 0 103.78 104.5899 103.61 104.34 83672 104.1563 up up correct
FLAU.US Franklin FTSE Australia ETF 20260603 0 34.7662 34.7662 34.73 34.7301 1285 34.2316 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260603 0 38.27 38.39 38.171 38.315 4100 38.1111 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260603 0 22.26 22.3 21.87 21.93 105092 21.6646 down down correct
FLCA.US Franklin Templeton ETF Trust 20260603 0 53.17 53.17 52.4 52.4 12980 52.0038 down down correct
FLCB.US Franklin Templeton ETF Trust 20260603 0 21.3 21.32 21.28 21.31 249400 21.2339 up up correct
FLCH.US Franklin FTSE China ETF 20260603 0 22.44 23.02 22.21 22.3 100500 22.1452 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260603 0 21.31 21.35 21.31 21.335 30832 21.254 up up correct
FLEE.US Franklin FTSE Europe ETF 20260603 0 38.74 38.77 38.578 38.578 2300 37.7214 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260603 0 35.65 35.6912 35.42 35.42 33253 34.957 down down correct
FLGR.US Franklin FTSE Germany ETF 20260603 0 33.86 33.87 33.68 33.68 3593 32.6596 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260603 0 20.23 20.23 20.165 20.185 55951 20.1123 down down correct
FLIN.US Franklin FTSE India ETF 20260603 0 34.35 34.4 33.99 33.99 431300 33.99 down down correct
FLJH.US Franklin Templeton ETF Trust 20260603 0 45.46 45.74 45.11 45.32 29900 45.0369 down down correct
FLJP.US Franklin FTSE Japan ETF 20260603 0 40.13 40.22 40.01 40.04 1124119 39.8707 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260603 0 69.02 69.28 67.41 68.72 485300 68.4147 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260603 0 27.43 27.75 27.13 27.13 45986 26.7568 down down correct
FLLV.US Franklin Templeton ETF Trust 20260603 0 68.11 68.11 67.47 67.47 15456 67.47 down down correct
FLMB.US Franklin Liberty Federal Tax 20260603 0 23.92 23.93 23.88 23.89 38834 23.7555 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260603 0 25.03 25.05 24.995 25.03 1306078 24.9435
FLMX.US Franklin FTSE Mexico ETF 20260603 0 38.27 38.58 38.11 38.11 5668 37.377 down down correct
FLRG.US Fidelity Covington Trust 20260603 0 41.5 41.5 41.225 41.25 10200 41.1219 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260603 0 30.77 30.77 30.75 30.77 876459 30.665
FLRT.US Pacer Funds Trust 20260603 0 46.9 46.9 46.85 46.88 70672 46.3742 down up incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260603 0 33.11 33.11 32.93 32.955 325 32.3688 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260603 0 27.32 27.36 27.2 27.25 114500 27.25 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260603 0 42.27 42.3202 41.93 42.213 3827 41.3171 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260603 0 50.18 50.1999 50.13 50.165 41739 49.9737 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20260603 0 25.5 25.51 25.5 25.5 768500 25.4134
FLTW.US Franklin FTSE Taiwan ETF 20260603 0 105.42 105.69 104.56 105.35 130400 105.1604 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260603 0 24.94 24.999 24.94 24.973 40600 24.9067 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260603 0 26.66 29.34 22.5 23 355000 23 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260603 0 59.76 60.24 59.64 59.82 21963 59.6098 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260603 0 52 52.18 51.82 52.01 10726 51.7707 up up correct
FMNY.US First Trust Exchange 20260603 0 26.795 26.795 26.788 26.788 900 26.62 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260603 0 11.36 11.36 11.27 11.275 5800 11.275 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260603 0 72.83 72.83 71.93 72.32 161256 72.0312 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260603 0 36.35 36.37 36.08 36.13 648300 36.0352 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260603 0 30.33 30.4 30.285 30.295 136885 30.1849 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260603 0 49.85 49.86 49.545 49.61 77950 49.3251 down down correct
FNDE.US Schwab Strategic Trust 20260603 0 41.91 42 41.65 41.67 701300 41.4763 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260603 0 55 55.0969 54.7477 54.8 2270566 54.4919 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260603 0 31.08 31.15 31.03 31.05 2522600 30.9317 down down correct
FNGD.US MicroSectors FANG+ Index 20260603 0 29.4 31.18 29.29 30.66 555100 30.66 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260603 0 272.14 272.14 262.46 265.102 33400 264.3199 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260603 0 152.04 152.04 149.2 151.061 4900 151.061 down down correct
FNGS.US MicroSectors FANG+ ETN 20260603 0 80 80 78.52 79.115 32900 79.115 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260603 0 35.98 36.1 33.8 34.4 5557420 34.4 down down correct
FORH.US ETF Opportunities Trust 20260603 0 25.29 25.29 25.14 25.14 1500 25.14 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260603 0 17.99 18 17.96 17.98 1189148 17.8011 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260603 0 19.25 19.26 19.23 19.23 286526 19.0458 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260603 0 194.28 194.88 192.375 193.41 78437 193.405 down down correct
FQAL.US Fidelity Quality Factor ETF 20260603 0 81.42 81.47 81.1 81.25 117168 80.9954 down down correct
FREL.US Fidelity Covington Trust 20260603 0 28.63 28.95 28.63 28.67 277726 28.4006 up up correct
FRI.US First Trust S&P REIT Index Fund 20260603 0 30.38 30.68 30.38 30.46 12740 30.2897 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260603 0 24.02 24.02 23.44 23.671 25500 23.671 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260603 0 43.81 43.82 43.72 43.75 226967 43.6142 down down correct
FSIG.US First Trust Exchange 20260603 0 18.9 18.91 18.88 18.9 184315 18.7554
FSMB.US First Trust Short Duration Managed Municipal ETF 20260603 0 19.99 20.02 19.99 20.01 166733 19.9041 up up correct
FSMD.US Fidelity Covington Trust 20260603 0 50.47 50.67 50.16 50.49 136500 50.3237 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260603 0 51.4 52.0299 51.4 51.75 129729 51.4604 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260603 0 300.53 300.789 294.69 296.02 520006 295.7136 down down correct
FTSD.US Franklin ETF Trust 20260603 0 90.3 90.3 90.12 90.1417 24219 89.8392 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260603 0 20.06 20.06 20.03 20.045 95969 19.9563 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260603 0 56.94 57.57 56.58 56.6 288879 56.2052 down down correct
FVAL.US Fidelity Value Factor ETF 20260603 0 80.36 80.36 79.8601 79.9757 18064 79.6706 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260603 0 47.05 47.24 46.8314 46.84 456693 46.5566 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260603 0 70.75 70.75 70.5705 70.5705 3385 70.481 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260603 0 129.02 129.08 128.85 128.91 13642 128.6925 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260603 0 70.4599 70.4599 70.31 70.3177 7795 70.3109 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260603 0 66.77 67.135 66.77 66.9688 4849 66.8749 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260603 0 107.08 107.09 106.91 106.95 640714 106.8789 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260603 0 111.67 111.69 111.27 111.38 40700 111.38 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260603 0 60.11 60.92 60.11 60.2846 8447 59.9976 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260603 0 112.37 114.4006 112.37 114.4006 7316 114.2869 up up correct
FXI.US iShares Trust 20260603 0 35.77 35.79 35.5 35.54 30134400 35.2751 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260603 0 224.2 224.2 220.02 222.09 15600 222.09 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260603 0 22.18 22.5 22.085 22.32 961453 22.2518 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260603 0 58.25 58.25 57.6806 57.85 66104 57.6241 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260603 0 20.41 20.7 20.33 20.7 2233 20.6025 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260603 0 47.61 48.3 47.56 47.56 124338 47.3519 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260603 0 57.39 57.41 57.34 57.34 184600 57.34 down down correct
FXZ.US First Trust Exchange 20260603 0 83.71 84.765 83.71 83.75 83035 83.5806 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260603 0 53.85 53.85 53.57 53.6133 17155 53.1588 down down correct
GAMR.US ETF Managers Trust 20260603 0 94.95 94.95 93.47 93.96 1700 93.96 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260603 0 99.93 99.93 99.92 99.93 1107156 99.6198
GBUG.US iPath Gold ETN 20260603 0 43.32 43.62 42.54 42.56 22400 42.56 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260603 0 25.21 25.24 25.09 25.09 29100 25.09 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260603 0 40.945 40.975 40.9102 40.9403 81254 40.7946 down down correct
GDMA.US Alpha Architect ETF Trust 20260603 0 42.72 42.9 42.44 42.86 50800 42.86 up up correct
GDOC.US Goldman Sachs ETF Trust 20260603 0 32.744 32.744 32.744 32.744 100 32.744
GDX.US VanEck Vectors Gold Miners ETF 20260603 0 86.51 86.93 84.94 85 18139600 85 down down correct
GDXD.US MicroSectors Gold Miners 20260603 0 39.31 41.44 38.86 41.38 929300 41.38 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260603 0 113.77 114.14 110.6 110.88 5840200 110.88 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260603 0 145.31 146.81 136.51 136.92 1012300 136.92 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260603 0 53.28 53.28 52.74 53.09 65900 53.09 down down correct
GGRW.US Gabelli ETFs Trust 20260603 0 37.6 37.6 37.37 37.4161 1794 37.4161 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260603 0 44.66 44.6601 44.58 44.6241 3798 44.3777 down down correct
GIGB.US Goldman Sachs ETF Trust 20260603 0 45.68 45.729 45.66 45.72 36665 45.531 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260603 0 74.75 75.11 74.39 74.39 41900 74.39 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260603 0 79.62 79.62 79.33 79.414 1700 79.414 down down correct
GLD.US SPDR Gold Trust 20260603 0 408.38 409.38 406.23 407.87 5038000 407.87 down down correct
GLDM.US World Gold Trust 20260603 0 88.025 88.225 87.57 87.93 3649900 87.93 down down correct
GLDX.US USCF ETF Trust 20260603 0 35.39 35.3996 35.39 35.3996 430 35.1378 up up correct
GLIN.US VanEck Vectors ETF Trust 20260603 0 44.9 44.91 44.37 44.37 9500 44.37 down down correct
GLL.US ProShares Trust II 20260603 0 22.3 22.52 22.21 22.36 2247900 22.36 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260603 0 41.65 42.065 41.4 41.88 139500 41.8761 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260603 0 209.89 210.09 208.33 208.62 40500 208.62 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260603 0 158.58 158.58 157.68 157.68 1300 157.0373 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260603 0 73.94 74.57 73.78 73.86 696000 73.86 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260603 0 41.87 41.92 41.08 41.09 37200 41.09 down down correct
GOEX.US Global X Funds 20260603 0 77.87 77.87 76.51 76.55 7300 76.4518 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260603 0 63.09 63.36 61.51 63.1 9655 62.5213 up up correct
GREK.US Global X MSCI Greece ETF 20260603 0 74.22 74.51 73 73.34 56803 72.7994 down down correct
GRN.US iPath Series B Carbon ETN 20260603 0 31.268 31.268 31.268 31.268 100 31.268
GRNB.US VanEck Vectors ETF Trust 20260603 0 24.12 24.12 24 24.02 25562 23.9091 down down correct
GSEU.US Goldman Sachs ETF Trust 20260603 0 48.46 48.52 48.221 48.2568 8984 47.3314 down down correct
GSG.US iShares S&P GSCI Commodity 20260603 0 32.97 32.97 32.69 32.88 398200 32.88 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260603 0 45.72 45.81 45.57 45.58 479169 44.9934 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260603 0 47.23 47.23 47.215 47.215 506 47.215 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260603 0 52.99 52.99 52.7691 52.7811 4850 52.3665 down down correct
GSLC.US Goldman Sachs ETF Trust 20260603 0 143.86 143.99 143.16 143.23 217569 142.8764 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260603 0 41.02 41.04 40.942 40.942 32800 40.942 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260603 0 86.26 86.26 85.37 85.6409 19418 85.4349 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260603 0 50.17 50.18 50.16 50.17 311233 49.8256
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260603 0 61.67 61.97 60.91 61.325 8600 61.325 down down correct
GTO.US Invesco Total Return Bond ETF 20260603 0 46.83 46.875 46.7933 46.85 164225 46.4724 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260603 0 54.61 54.97 54.42 54.45 339757 54.0833 down down correct
GURU.US Global X Guru Index ETF 20260603 0 66.63 66.92 66.63 66.92 3300 66.92 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260603 0 37.56 38.78 36.93 37.88 761500 37.7877 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260603 0 181.46 181.46 179.205 179.94 60900 179.94 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260603 0 45.85 45.85 45.55 45.6786 65620 45.1414 down down correct
GXC.US SPDR Index Shares Funds 20260603 0 94.03 94.03 92.97 93.01 34300 92.3216 down down correct
GXG.US Global X MSCI Colombia ETF 20260603 0 41.36 41.5 40.4 40.68 246027 40.5176 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260603 0 14.2 14.28 14.07 14.19 4900 13.9998 down down correct
HACK.US ETF Series Solutions 20260603 0 104.58 104.58 101.67 102.21 160400 102.21 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260603 0 44.18 44.18 43.575 43.575 1100 43.4652 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260603 0 72.89 73.61 72.89 73.07 14800 73.07 up up correct
HAUZ.US DBX ETF Trust 20260603 0 22.73 22.73 22.58 22.6 60800 22.3576 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260603 0 45.82 45.98 45.7301 45.8268 16908 45.3266 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260603 0 32.21 32.3121 32.08 32.08 103717 31.3739 down down correct
HDG.US ProShares Hedge Replication ETF 20260603 0 54.75 54.86 54.58 54.58 2907 54.2875 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260603 0 16.52 16.96 16.52 16.89 104300 16.89 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260603 0 15.74 16.07 15.51 15.754 10600 15.4942 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260603 0 36.835 36.835 36.8256 36.8256 227 36.2696 down down correct
HDV.US iShares Core High Dividend ETF 20260603 0 27.1 27.405 27.07 27.24 1955184 26.974 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260603 0 56.6 56.815 56.22 56.44 238171 55.47 down down correct
HEQT.US Simplify Exchange Traded Funds 20260603 0 33.6 33.6 33.46 33.53 31200 33.4289 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260603 0 63.57 63.6599 63.385 63.46 116170 63.1164 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260603 0 48.14 48.14 47.885 47.9044 7801 47.0931 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260603 0 38.01 38.08 37.785 37.9 328461 37.6745 down down correct
HHH.US ETF Managers Trust 20260603 0 62.83 64.12 62.8 63.43 433000 63.43 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260603 0 130.38 130.38 123.95 128.89 31700 128.8195 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260603 0 19.99 20.88 19.95 20.23 104800 20.0548 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260603 0 11.65 11.65 11.52 11.5281 29705 11.4195 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260603 0 39.07 39.18 39.07 39.18 54324 39.0601 up up correct
HOLD.US AdvisorShares Trust 20260603 0 34.73 34.7399 34.6999 34.6999 1033 34.6999 down down correct
HOMZ.US ETF Series Solutions 20260603 0 43.5099 43.5099 43.4304 43.4304 2499 43.2446 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260603 0 43.22 43.22 42.9701 43.026 20952 42.4583 down down correct
HTAB.US Hartford Exchange 20260603 0 19.13 19.15 19.09 19.14 39300 19.0776 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260603 0 33.78 34.276 33.78 34.276 3800 34.276 up up correct
HTRB.US Hartford Total Return Bond ETF 20260603 0 33.66 33.69 33.6 33.66 243571 33.5282
HTUS.US Exchange Traded Concepts Trust 20260603 0 44.275 44.3 44.19 44.197 5700 44.197 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260603 0 39.09 39.09 38.9032 38.9032 1519 38.7929 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260603 0 46.56 46.58 46.35 46.544 8400 46.3221 down up incorrect
HYDW.US DBX ETF Trust 20260603 0 46.59 46.59 46.55 46.56 3200 46.3562 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260603 0 20.11 20.15 20.05 20.12 111287 19.9795 up up correct
HYG.US iShares Trust 20260603 0 79.75 79.775 79.63 79.68 28203410 79.3125 down down correct
HYGH.US iShares U.S. ETF Trust 20260603 0 86.25 86.44 86.24 86.27 40400 85.8252 up up correct
HYGV.US FlexShares Trust 20260603 0 40.12 40.12 40.035 40.075 63400 39.8325 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260603 0 36.4 36.405 36.35 36.4 930557 36.208
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260603 0 25.11 25.2 25.11 25.17 1244727 25.0755 up up correct
HYS.US PIMCO 0 20260603 0 93.25 93.25 93.09 93.21 115136 92.6419 down down correct
HYTR.US CP High Yield Trend ETF 20260603 0 21.4 21.41 21.38 21.401 37000 21.1897 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260603 0 41.64 41.64 41.5508 41.5892 2737 41.3341 down down correct
IAI.US iShares U.S. Broker 20260603 0 180.97 180.97 177.8501 179.04 71585 178.5795 down down correct
IAK.US iShares U.S. Insurance ETF 20260603 0 128.77 129.55 127.66 127.97 28586 127.5981 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260603 0 33.12 33.12 32.97 32.97 13000 32.97 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260603 0 57.06 57.06 56.37 56.41 218758 56.0619 down down correct
IAU.US iShares Gold Trust 20260603 0 83.68 83.89 83.25 83.59 9057300 83.59 down down correct
IAUM.US iShares® Gold Trust Micro 20260603 0 44.325 44.43 44.1 44.28 1906600 44.28 down down correct
IBD.US Northern Lights Fund Trust IV 20260603 0 23.815 23.9199 23.77 23.77 32850 23.5983 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260603 0 24.18 24.18 24.17 24.17 904888 24.0902 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260603 0 24.15 24.16 24.145 24.15 559734 24.0656
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260603 0 25.18 25.2 25.17 25.185 708240 25.0939 up up correct
IBDU.US iShares Trust 20260603 0 23.09 23.11 23.075 23.09 506300 23.0038
IBDV.US iShares Trust 20260603 0 21.72 21.73 21.7 21.725 978758 21.6443 up up correct
IBDW.US iShares Trust 20260603 0 20.76 20.77 20.745 20.77 687100 20.6897 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260603 0 31.48 31.48 31.37 31.41 118519 31.3374 down up incorrect
IBUY.US Amplify Online Retail ETF 20260603 0 66.82 67.05 65.965 66.312 5900 66.312 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260603 0 90.34 90.34 89.82 89.84 788591 88.5042 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260603 0 41.61 41.65 41.315 41.36 139996 41.0878 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260603 0 34.5 34.6 34.39 34.4104 13580 33.8884 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260603 0 59.95 59.95 59.53 59.57 926917 59.0716 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260603 0 28.53 28.9699 28.53 28.89 18322 28.7687 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260603 0 43.88 44.0744 43.7 43.7726 28456 42.8259 down down correct
IDRV.US iShares Trust 20260603 0 44.7 44.7 44.275 44.44 14700 44.1158 down down correct
IDU.US iShares U.S. Utilities ETF 20260603 0 110.94 112.32 110.6 110.64 86328 110.0199 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260603 0 10.75 10.75 10.55 10.61 100000 10.61 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260603 0 85.47 85.535 84.435 84.84 9313739 84.1639 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260603 0 75.33 75.55 74.97 74.98 520181 73.4669 down down correct
IEV.US iShares Trust 20260603 0 72.61 72.71 72.255 72.29 105231 71.0362 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260603 0 30.78 31.13 30.51 30.78 184480 30.6945
IFED.US IFED 20260603 0 44.72 44.72 44.72 44.72 200 44.72
IG.US Principal Exchange 20260603 0 20.54 20.57 20.54 20.5599 15341 20.4763 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260603 0 24.67 24.67 24.64 24.6593 28389 24.5571 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260603 0 49.7 49.78 49.63 49.76 1098359 49.5463 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260603 0 171.4 171.48 168.4 169.55 555854 169.4777 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260603 0 60.37 60.37 59.05 59.3 120379 59.2926 down down correct
IHDG.US WisdomTree Trust 20260603 0 51.38 51.4499 51.15 51.21 89821 50.5354 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260603 0 88.73 90.02 88.66 90.02 49817 89.7492 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260603 0 49.93 50.53 49.92 50.01 303114 49.9642 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260603 0 48.275 48.655 48.09 48.53 2738486 48.4567 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260603 0 21.76 21.76 21.7 21.729 6086 21.6286 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260603 0 24.48 24.48 24.48 24.48 193 24.3088
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260603 0 37.83 37.85 37.73 37.765 4500 37.765 down down correct
IJH.US iShares Trust 20260603 0 74.9 75.32 74.68 75.13 7261100 74.9433 up up correct
IJJ.US iShares S&P Mid 20260603 0 142.83 143.27 142.629 142.89 308259 142.3886 up down incorrect
IJK.US iShares S&P Mid 20260603 0 114.62 115.47 114.02 115.18 709300 115.0457 up up correct
IJR.US iShares Core S&P Small 20260603 0 139.12 139.28 138.148 138.45 2605247 138.0327 down down correct
IJS.US iShares S&P Small 20260603 0 131.9 131.9 130.62 130.69 4205226 130.169 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260603 0 35.39 35.47 35.39 35.41 2700 35.41 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260603 0 105.11 105.11 104.5692 104.6337 7884 104.3832 down down correct
ILCG.US iShares Morningstar Growth ETF 20260603 0 120.14 120.14 118.8 118.99 115907 118.8921 down down correct
ILCV.US iShares Morningstar Value ETF 20260603 0 101.39 101.71 101.25 101.29 13541 100.9014 down down correct
ILDR.US First Trust Exchange 20260603 0 40.66 40.68 39.81 40.11 54100 40.11 down down correct
ILF.US iShares Latin America 40 ETF 20260603 0 34.46 34.48 33.955 34 5410647 33.5717 down up incorrect
ILTB.US iShares Trust 20260603 0 48.84 48.875 48.73 48.83 192070 48.631 down down correct
IMCB.US iShares Morningstar Mid 20260603 0 94.79 95.0573 94.61 94.64 26963 94.3582 down down correct
IMCG.US iShares Morningstar Mid 20260603 0 95.93 96.213 94.9701 95.7 87705 95.5946 down down correct
IMTB.US iShares Core 5 20260603 0 43.42 43.47 43.38 43.38 14814 43.2182 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260603 0 53.43 53.56 53.26 53.27 572225 52.6706 down down correct
INCO.US Columbia India Consumer ETF 20260603 0 57.2 57.46 56.86 56.86 17000 56.86 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260603 0 42.74 42.74 41.86 41.89 19978 41.7816 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260603 0 37.01 39.4 37.01 39.07 8380 39.0331 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260603 0 52.25 52.42 51.95 52.03 167060 51.8921 down up incorrect
INKM.US SSGA Active Trust 20260603 0 34.7 34.7 34.6011 34.6011 4220 34.1357 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260603 0 24.14 24.14 24.1 24.13 109600 24.064 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260603 0 41.47 41.5 41.28 41.33 141312 40.6171 down down correct
IOCT.US Innovator ETFs Trust 20260603 0 36.675 36.675 36.6 36.645 5200 36.645 down down correct
IOO.US iShares Global 100 ETF 20260603 0 143.71 143.86 142.11 142.2 147200 141.4585 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260603 0 83.46 83.555 83.19 83.26 93756 82.3707 down down correct
IPAY.US ETF Series Solutions 20260603 0 45.01 45.01 43.23 43.48 42300 43.48 down down correct
IPO.US Renaissance IPO ETF 20260603 0 57.4 57.4 55.215 56.85 36580 56.818 down down correct
IPOS.US Renaissance International IPO ETF 20260603 0 23.565 23.82 23.565 23.677 9932 23.6221 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260603 0 35.21 35.21 34.94 35 54505 34.4879 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260603 0 43.25 43.25 43.0845 43.0845 1500 42.4965 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260603 0 49.08 49.18 48.87 48.88 907059 48.1494 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260603 0 38.4 38.42 38.32 38.331 1000 37.7599 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260603 0 62.01 62.01 61.747 61.747 1800 61.6019 down down correct
ISCB.US iShares Morningstar Small 20260603 0 72.51 72.51 72.1 72.2438 921 72.0229 down down correct
ISCF.US iShares Trust 20260603 0 44.74 44.74 44.5 44.5 22163 43.68 down down correct
ISCG.US iShares Morningstar Small 20260603 0 62.81 62.92 62.3 62.54 17900 62.442 down down correct
ISCV.US iShares Morningstar Small 20260603 0 75.31 75.31 75.0509 75.1109 6541 74.7833 down down correct
ISRA.US VanEck Vectors Israel ETF 20260603 0 68.05 68.05 66.8 67.07 12800 67.07 down down correct
ISWN.US Amplify ETF Trust 20260603 0 22.223 22.223 22.223 22.223 200 22.0618
ITAN.US Alpha Architect ETF Trust 20260603 0 42.52 42.52 42.28 42.334 12100 42.2274 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260603 0 71 71 67.9 68.022 5800 68.022 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260603 0 166.07 166.09 164.94 165.05 1490871 164.625 down up incorrect
IVE.US iShares Trust 20260603 0 227.3 228.06 226.94 227.06 815349 226.1676 down down correct
IVES.US ETF Managers Trust 20260603 0 41.21 41.284 40.04 40.19 684000 40.19 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260603 0 43.06 43.06 42.86 42.86 665258 42.151 down down correct
IVOG.US Vanguard S&P Mid 20260603 0 142.62 143.52 141.88 143.34 49500 143.34 up up correct
IVOL.US Krane Shares Trust 20260603 0 17.67 17.705 17.652 17.68 98800 17.6269 up up correct
IVOO.US Vanguard Admiral Funds 20260603 0 126.79 127.49 126.4 127.21 62948 126.8665 up up correct
IVOV.US Vanguard S&P Mid 20260603 0 109.84 110.34 109.84 110.08 13200 110.08 up up correct
IVV.US iShares Core S&P 500 ETF 20260603 0 761.74 762.36 757.13 757.25 10080620 755.2219 down down correct
IVW.US iShares S&P 500 Growth ETF 20260603 0 141.225 141.41 139.62 140 2058545 139.8693 down down correct
IWB.US iShares Russell 1000 ETF 20260603 0 414.08 414.35 411.53 411.83 597900 410.9741 down down correct
IWC.US iShares Micro 20260603 0 190.51 190.51 186.55 187.33 74822 186.8203 down down correct
IWD.US iShares Russell 1000 Value ETF 20260603 0 239.17 240.11 238.94 239.3 1478400 238.5479 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260603 0 60.87 60.87 60.8331 60.8331 102 60.8331 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260603 0 128 128.03 126.3 126.63 4000289 126.5188 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260603 0 63.11 63.11 63.11 63.11 0 63.11
IWL.US iShares Russell Top 200 ETF 20260603 0 188.78 188.92 187.31 187.34 46114 186.9399 down down correct
IWM.US iShares Trust 20260603 0 289.99 290.01 286.78 287.67 29167270 286.9875 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260603 0 31.099 31.099 31.099 31.099 100 31.099
IWN.US iShares Russell 2000 Value ETF 20260603 0 214.01 214.01 212.03 212.19 583900 211.4271 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260603 0 380.365 380.66 374.26 376.99 514078 376.542 down down correct
IWP.US iShares Russell Mid 20260603 0 142.73 142.73 140.83 142.02 751375 141.8566 down down correct
IWR.US iShares Russell Mid 20260603 0 107.9 108.36 107.49 107.95 1203818 107.663 up up correct
IWS.US iShares Russell Mid 20260603 0 161.55 162.42 161.335 161.79 286690 161.292 up up correct
IWV.US iShares Russell 3000 ETF 20260603 0 430.06 430.34 427.53 427.71 142300 426.737 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260603 0 104.09 104.4099 104.08 104.12 89263 103.7445 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260603 0 300.06 300.36 295.97 296.65 450593 296.3669 down down correct
IXC.US iShares Global Energy ETF 20260603 0 55.41 55.95 55.07 55.44 485481 54.6989 up down incorrect
IXG.US iShares Global Financials ETF 20260603 0 120.95 120.9796 120.2 120.5146 8094 118.8196 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260603 0 91.64 92.65 91.535 92.28 68671 91.4689 up down incorrect
IXN.US iShares Global Tech ETF 20260603 0 149.81 149.81 147.23 148.24 383983 148.0628 down up incorrect
IXP.US iShares Global Comm Services ETF 20260603 0 122.17 122.1835 120.955 121.35 18104 120.5234 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260603 0 100.01 100.69 99.885 100.2 140195 100.0613 up up correct
IYE.US iShares U.S. Energy ETF 20260603 0 61.92 63.025 61.62 62.38 1463498 62.064 up up correct
IYF.US iShares U.S. Financials ETF 20260603 0 122.03 122.06 120.8811 121.63 178487 121.2691 down down correct
IYG.US iShares U.S. Financial Services ETF 20260603 0 86.35 86.35 85.34 85.96 109245 85.7419 down down correct
IYH.US iShares U.S. Healthcare ETF 20260603 0 61.47 62.33 61.46 62.18 2507500 62.0228 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260603 0 70.17 70.95 70.17 70.39 175414 69.9927 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260603 0 186.38 189.36 186.38 187.42 256736 186.9343 up up correct
IYR.US iShares U.S. Real Estate ETF 20260603 0 99.75 100.93 99.61 100 7678594 99.5114 up up correct
IYW.US iShares U.S. Technology ETF 20260603 0 260.49 261.01 256.03 257.56 953812 257.4844 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260603 0 184.64 184.64 183.5 183.5 10121 183.1444 down down correct
JAAA.US Janus Detroit Street Trust 20260603 0 50.57 50.57 50.54 50.54 5019900 50.3406 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260603 0 45.7 45.72 45.6485 45.683 27983 45.683 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260603 0 56.66 56.66 56.66 56.66 400 56.2831
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260603 0 34.36 36.34 34.33 36.17 794437 35.9206 up up correct
JEPI.US J.P. Morgan Exchange 20260603 0 55.3 55.53 55.28 55.41 5991000 55.0302 up up correct
JETS.US U.S. Global Jets ETF 20260603 0 28.16 28.22 27.77 27.83 2050000 27.83 down down correct
JHCB.US John Hancock Exchange 20260603 0 21.17 21.23 21.17 21.2 37400 21.1098 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260603 0 41.55 41.62 41.36 41.4209 33614 41.2118 down down correct
JHMB.US John Hancock Exchange 20260603 0 21.92 21.935 21.87 21.88 39900 21.7903 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260603 0 45.03 45.03 44.76 44.8 99435 44.0326 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260603 0 89.4 89.4385 89.13 89.13 41019 88.7379 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260603 0 73.73 73.9799 73.34 73.73 199546 73.4465
JHMU.US John Hancock Exchange 20260603 0 26.25 26.25 26.23 26.23 300 26.1474 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260603 0 47.06 47.06 46.7685 46.84 29013 46.6569 down down correct
JIG.US J.P. Morgan Exchange 20260603 0 85.38 85.39 84.62 84.83 27800 84.83 down down correct
JIGB.US J.P. Morgan Exchange 20260603 0 45.11 45.215 45.11 45.1698 7381 45.1698 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260603 0 105.11 105.11 104.5692 104.6337 7885 104.6337 down down correct
JKE.US iShares Morningstar Growth ETF 20260603 0 120.14 120.14 118.8 118.99 115907 118.99 down down correct
JKF.US iShares Morningstar Value ETF 20260603 0 101.39 101.71 101.25 101.29 13542 101.29 down down correct
JKG.US iShares Morningstar Mid 20260603 0 94.79 95.0573 94.61 94.64 26964 94.64 down up incorrect
JKJ.US iShares Morningstar Small 20260603 0 72.51 72.51 72.1 72.2438 922 72.2438 down down correct
JKK.US iShares Morningstar Small 20260603 0 62.81 62.9242 62.295 62.54 17925 62.54 down down correct
JMBS.US Janus Henderson Mortgage 20260603 0 44.95 45 44.875 44.94 381042 44.7466 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260603 0 83.52 83.8299 83.13 83.53 260209 83.3795 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260603 0 96.08 96.1 95.92 96 2346646 95.4713 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260603 0 170 171.03 160.23 161.01 243400 160.3762 down down correct
JOJO.US Tidal ETF Trust 20260603 0 15.55 15.55 15.54 15.54 1000 15.4839 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260603 0 68.13 68.69 66.67 66.96 383800 65.4532 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260603 0 65.38 65.38 64.7948 64.8227 8232 64.039 down down correct
JPIE.US J.P. Morgan Exchange 20260603 0 45.93 45.94 45.9 45.9 1233100 45.6846 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260603 0 74.435 74.45 74.384 74.384 2586 73.4643 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260603 0 40.0583 40.0583 39.9936 40.031 2866 39.837 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260603 0 122.79 123.1884 122.79 122.81 9095 122.2941 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260603 0 58.26 58.26 57.65 57.72 44122 57.5578 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260603 0 137.63 138.2495 137.63 137.6899 6701 137.0204 up up correct
JPXN.US iShares JPX 20260603 0 100.415 100.455 100.06 100.06 4227 99.4077 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260603 0 72.06 72.18 71.62 72 449800 71.8108 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260603 0 46.98 46.99 46.955 46.98 226800 46.8096
JSTC.US Tidal ETF Trust 20260603 0 22.5 22.5 22.41 22.48 70700 22.3803 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260603 0 67.97 67.97 67.7 67.71 25638 67.6465 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260603 0 107.915 107.915 107.6537 107.6537 3856 107.3811 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260603 0 58.55 58.5899 58.26 58.42 22735 58.1937 down down correct
JXI.US iShares Global Utilities ETF 20260603 0 83.22 83.98 82.91 82.91 16776 81.8054 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260603 0 36.28 36.549 35.5 35.5 14500 35.5 down down correct
KBA.US KraneShares Trust 20260603 0 34.8 34.84 34.73 34.8 28600 34.8
KBE.US SPDR S&P Bank ETF 20260603 0 63.15 63.165 61.99 62.07 2596266 61.7397 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260603 0 16.406 16.41 16.3 16.38 29500 16.38 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260603 0 148.54 148.54 146.29 147.54 9700 146.8724 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260603 0 27.12 27.12 26.28 26.373 4000 26.373 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260603 0 53.6 53.6 52.631 52.75 10300 52.75 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260603 0 27.71 27.71 27.23 27.23 45900 27.23 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260603 0 24.21 24.21 24.165 24.165 1500 23.9714 down down correct
KIE.US SPDR S&P Insurance ETF 20260603 0 54.91 55.01 54.125 54.24 1272549 54.0398 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260603 0 63.9724 63.9724 63.9724 63.9724 0 63.9724
KMLM.US KFA Mount Lucas Index Strategy ETF 20260603 0 28.73 28.825 28.69 28.75 178000 28.75 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260603 0 12.77 12.77 12.721 12.765 246 12.708 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260603 0 131.381 131.381 131.381 131.381 100 130.6919
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260603 0 23.26 23.28 22 22.21 2559100 22.21 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260603 0 74.86 74.86 73.53 73.73 109149 73.6227 down down correct
KONG.US ETF Opportunities Trust 20260603 0 31.33 31.341 31.26 31.341 3300 31.341 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260603 0 46.77 46.8 46.72 46.78 131402 46.398 up up correct
KORU.US Direxion Shares ETF Trust 20260603 0 1216.49 1220 1124.7 1196.72 7711100 59.836 down down correct
KRBN.US KraneShares Global Carbon ETF 20260603 0 33.3 33.44 33.26 33.296 10000 33.296 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260603 0 69.08 69.13 67.81 67.88 14963400 67.4868 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260603 0 38.47 38.565 38.22 38.22 390385 37.6445 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260603 0 24.85 25 24.68 24.74 311500 24.74 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260603 0 15.5 15.5 15.21 15.22 26400 15.22 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260603 0 28.081 28.13 28.05 28.05 2300 27.8842 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260603 0 27.62 27.67 27.19 27.22 30108600 27.22 down down correct
KXI.US iShares Global Consumer Staples ETF 20260603 0 66.43 67.15 66.43 66.76 43715 65.9727 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260603 0 15.48 15.64 14.63 14.71 6170773 14.5997 down down correct
LABU.US Direxion Shares ETF Trust 20260603 0 156.695 166.03 155.9 165.45 584100 165.45 up up correct
LCR.US Leuthold Core ETF 20260603 0 39.92 39.92 39.64 39.669 2200 39.669 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260603 0 58.39 58.45 58.123 58.123 5000 57.1731 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260603 0 81.02 81.02 80.61 80.61 23900 80.4262 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260603 0 95.15 95.24 95.14 95.23 30545 94.9113 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260603 0 42.14 42.15 42.06 42.07 90800 42.07 down down correct
LGH.US HCM Defender 500 Index ETF 20260603 0 65.28 65.28 64.93 64.96 47000 64.96 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260603 0 175.9 176.96 175.9 176.06 116553 175.099 up up correct
LGOV.US First Trust Exchange 20260603 0 21.35 21.47 21.25 21.315 597100 21.1608 down down correct
LIT.US Global X Funds 20260603 0 85.51 85.98 84.66 84.86 293536 84.4968 down down correct
LOPP.US Gabelli ETFs Trust 20260603 0 38.2682 38.2682 38.2682 38.2682 176 38.2682
LOUP.US Innovator ETFs Trust 20260603 0 99.56 99.56 96.73 97.964 21500 97.964 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260603 0 108.59 108.7 108.47 108.62 24018750 108.24 up down incorrect
LQDB.US iShares Trust 20260603 0 86.08 86.095 86.06 86.086 3800 85.7522 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260603 0 93.18 93.27 93.155 93.23 80500 92.8079 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260603 0 76.87 76.9145 76.5 76.52 113468 76.3241 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260603 0 61.715 62.615 61.63 62.39 12000 62.39 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260603 0 50.6 50.83 50.6 50.72 5700 50.72 up up correct
LSAT.US Two Roads Shared Trust 20260603 0 42.84 42.84 42.73 42.789 4400 42.789 down down correct
LTL.US ProShares Ultra Telecommunications 20260603 0 25.49 25.49 24.785 24.9891 3129 24.9444 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260603 0 50.79 50.82 50.54 50.71 362503 50.0793 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260603 0 73.705 73.705 73.705 73.705 500 73.6881
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260603 0 20.91 20.91 20.87 20.9 5600 20.9 down down correct
MBOX.US Freedom Day Dividend ETF 20260603 0 40.14 40.15 40.07 40.124 1500 39.9581 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260603 0 20.59 20.59 20.53 20.56 30902 20.5 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260603 0 683.09 687.1043 681.41 685.5 789580 683.7989 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260603 0 109.42 110.135 109.07 109.95 89638 109.8014 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260603 0 91.87 92.1263 91.76 91.88 59797 91.4649 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260603 0 603 624.15 600.27 622.98 23020100 622.4031 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260603 0 32.015 32.405 31.23 31.29 18069 31.0492 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260603 0 42.13 42.375 41.9 41.9 11677 41.4774 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260603 0 30.52 30.52 30.175 30.222 9000 30.0186 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260603 0 65.6 65.77 65.5983 65.5983 4322 65.3834 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260603 0 279.16 279.435 277.17 277.49 86773 276.8162 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260603 0 91.705 91.85 90.45 90.74 1554292 90.6496 down down correct
MGV.US Vanguard World Fund 20260603 0 158.53 159.32 158.24 158.83 225858 158.1255 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260603 0 68.605 68.73 68.53 68.7039 1212 68.6873 up up correct
MIDE.US DBX ETF Trust 20260603 0 37.766 37.766 37.766 37.766 100 37.6441
MIDU.US Direxion Shares ETF Trust 20260603 0 68.78 70.13 68.65 69.74 10854 69.6297 up up correct
MINO.US PIMCO ETF Trust 20260603 0 45.49 45.49 45.39 45.455 100900 45.306 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260603 0 100.46 100.47 100.46 100.47 1183606 100.1471 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260603 0 26.11 26.29 25.17 25.6 44000 25.6 down up incorrect
MLPA.US Global X MLP ETF 20260603 0 54.19 54.63 53.94 54.08 133300 54.08 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260603 0 29.43 29.6 29.29 29.3369 4463 28.9032 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260603 0 72.025 72.025 72.025 72.025 300 70.2975
MLPX.US Global X MLP & Energy Infrastructure ETF 20260603 0 73.64 74.42 73.21 73.21 390100 73.21 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260603 0 24.1 24.1 24.04 24.09 58997 24.0125 down down correct
MMIT.US IndexIQ Active ETF Trust 20260603 0 24.3 24.33 24.28 24.3 184425 24.2292
MMLG.US First Trust Exchange 20260603 0 37.25 37.25 37.1157 37.1157 1382 37.1157 down down correct
MMSC.US MMSC 20260603 0 28.06 28.38 28.06 28.231 5500 28.231 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260603 0 319.1808 319.1808 318.14 318.14 2372 317.2542 down down correct
MNA.US IQ Merger Arbitrage ETF 20260603 0 36.05 36.32 36.05 36.24 18103 36.24 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260603 0 79.74 80.87 79.61 80.14 266500 80.14 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260603 0 10.01 10.04 9.9 9.93 738524 9.5226 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260603 0 70.011 70.011 70.011 70.011 100 70.011
MSOS.US AdvisorShares Pure US Cannabis ETF 20260603 0 5.03 5.05 4.655 4.74 9984900 4.74 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260603 0 44.03 44.045 43.915 43.935 9509 43.7913 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260603 0 61.46 62.165 59.265 60.38 7900 60.38 down down correct
MUB.US iShares Trust 20260603 0 106.96 107.13 106.83 107.01 4038463 106.7231 up up correct
MUNI.US PIMCO ETF Trust 20260603 0 52.32 52.37 52.28 52.35 251242 52.2007 up up correct
MUSI.US American Century Multisector Income ETF 20260603 0 43.73 43.73 43.623 43.653 31300 43.3108 down down correct
MUST.US Columbia Multi 20260603 0 20.63 20.69 20.51 20.65 75771 20.5941 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260603 0 13.9 13.9 13.025 13.034 6106 12.5641 down down correct
MVV.US ProShares Ultra MidCap400 20260603 0 87.16 87.8456 86.8 87.63 5020 87.5247 up up correct
MXI.US iShares Global Materials ETF 20260603 0 113.52 114.02 113.03 113.13 9633 111.9945 down down correct
MYY.US ProShares Short MidCap400 20260603 0 15.46 15.48 15.46 15.4737 217 15.3342 up up correct
MZZ.US ProShares UltraShort MidCap400 20260603 0 6.085 6.0852 6.085 6.0852 1896 6.0631 up up correct
NACP.US Impact Shares Trust I 20260603 0 59.89 60.04 59.88 60.04 1600 59.9326 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260603 0 37.59 39.097 37.29 37.92 1281931 37.8315 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260603 0 83.68 84.085 83.04 83.43 28500 83.43 down down correct
NERD.US Listed Funds Trust 20260603 0 20.24 20.302 20.24 20.302 1200 20.302 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260603 0 25.95 26.12 25.64 25.652 24300 25.551 down down correct
NFLT.US Virtus Newfleet Multi 20260603 0 22.98 22.98 22.92 22.9336 58211 22.7356 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260603 0 66.21 66.36 65.75 65.75 21868 65.1447 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260603 0 137.15 137.15 131.09 131.83 539900 131.83 down down correct
NORW.US Global X MSCI Norway ETF 20260603 0 38.24 38.3401 37.95 37.95 22774 35.5753 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260603 0 24.73 24.93 23.23 23.653 39400 23.653 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260603 0 39.44 41.73 38.7 40.13 118600 40.13 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260603 0 56.98 56.98 49.58 49.7 1700 49.4823 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260603 0 47.37 47.7499 46.965 47.08 24198 46.5368 down down correct
NTSX.US WisdomTree Trust 20260603 0 59.79 59.81 59.36 59.37 37200 59.2071 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260603 0 20.91 20.9187 20.9 20.915 4579 20.8352 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260603 0 22.07 22.07 22.0201 22.035 38732 21.9613 down down correct
NUGO.US Nushares ETF Trust 20260603 0 44.26 44.26 43.76 43.83 6100 43.83 down down correct
NUGT.US Direxion Shares ETF Trust 20260603 0 159.55 160.85 153.76 154.04 513400 153.8163 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260603 0 21.31 21.31 21.27 21.295 7200 21.1749 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260603 0 23.105 23.11 23.095 23.11 4611 23.0341 up up correct
NYF.US iShares New York Muni Bond ETF 20260603 0 53.55 53.665 53.54 53.62 210338 53.4802 up up correct
OALC.US Unified Series Trust 20260603 0 41.27 41.27 40.975 40.98 10600 40.98 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260603 0 27.34 27.34 27.34 27.34 100 27.34
OCIO.US ClearShares OCIO ETF 20260603 0 38.02 38.02 37.79 37.8906 2785 37.7241 down down correct
OEF.US iShares S&P 100 ETF 20260603 0 377.42 377.85 374.02 374.53 416421 373.7784 down down correct
OGCP.US Empire State Realty OP L.P 20260603 0 5.19 5.19 5.19 5.19 193 5.19
OIH.US VanEck Vectors ETF Trust 20260603 0 431.18 436.22 426.32 431.22 317100 431.22 up up correct
OILU.US Bank of Montreal 20260603 0 44.2 46.38 43.75 45.26 130100 45.26 up up correct
OND.US ProShares Trust 20260603 0 35.31 35.31 35.2692 35.2692 255 35.2692 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260603 0 151.36 152.52 151.36 151.9354 625 151.4757 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260603 0 140.42 141.32 140.42 140.97 7851 140.207 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260603 0 128.72 129.71 128.72 128.85 14055 127.8663 up up correct
ONLN.US ProShares Online Retail ETF 20260603 0 56.19 56.19 54.94 55.35 6462 55.3019 down down correct
ONOF.US Global X Funds 20260603 0 40.405 40.44 40.384 40.384 2000 40.215 down down correct
OPER.US ETF Series Solutions 20260603 0 100.06 100.08 100.06 100.07 700 99.8206 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260603 0 42.77 42.865 42.55 42.73 506400 42.73 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260603 0 20.568 20.57 20.53 20.549 5200 20.4461 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260603 0 32.24 32.24 32.049 32.094 8300 31.8156 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260603 0 58.13 58.135 57.68 57.68 149500 57.1795 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260603 0 42.41 42.41 42.25 42.25 2800 42.25 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260603 0 21.87 21.9 21.83 21.833 6500 21.7409 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260603 0 40.21 40.36 40.165 40.165 3100 39.8316 down up incorrect
OVT.US Listed Funds Trust 20260603 0 21.99 21.99 21.96 21.974 2400 21.8544 down up incorrect
OWNS.US Impact Shares Trust I 20260603 0 17.38 17.38 17.28 17.36 24100 17.1963 down up incorrect
PAB.US PGIM ETF Trust 20260603 0 42.11 42.11 41.99 42.02 8000 41.8631 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260603 0 57.711 58.265 57.711 58.085 10400 58.002 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260603 0 24.48 24.49 23.68 23.73 1120500 23.73 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260603 0 54.869 54.869 54.869 54.869 200 54.814
PBD.US Invesco Global Clean Energy ETF 20260603 0 22.41 22.41 22.185 22.25 44787 22.1651 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260603 0 80.62 82.54 80.58 82.54 3010 81.75 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260603 0 47.58 48.05 47.44 47.51 3775 47.368 down down correct
PBP.US Invesco Exchange 20260603 0 22.88 22.9 22.84 22.88 18328 22.4662
PBW.US Invesco WilderHill Clean Energy ETF 20260603 0 46.81 46.81 45.31 45.35 1132639 45.0871 down down correct
PCEF.US Invesco Exchange 20260603 0 20.25 20.29 20.155 20.18 121112 19.9409 down down correct
PCY.US Invesco Exchange 20260603 0 21.59 21.61 21.55 21.6 210800 21.3909 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260603 0 46.46 46.46 46.18 46.1858 4534 45.7634 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260603 0 62.47 62.47 62.07 62.21 20483 62.1246 down down correct
PEXL.US Pacer Funds Trust 20260603 0 74.35 75.19 74.35 75.05 6700 75.03 up up correct
PFFA.US ETFis Series Trust I 20260603 0 21.49 21.49 21.265 21.34 905083 20.9904 down down correct
PFFD.US Global X U.S. Preferred ETF 20260603 0 18.91 18.93 18.83 18.84 493176 18.7392 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260603 0 7.9201 7.9201 7.9201 7.9201 5 7.7749
PFFR.US ETFis Series Trust I 20260603 0 17.54 17.7 17.5 17.55 19277 17.308 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260603 0 22.11 22.225 22.11 22.2 65700 22.0677 up up correct
PFIG.US Invesco Exchange 20260603 0 23.86 23.91 23.86 23.9 28109 23.7222 up up correct
PFIX.US Simplify Exchange Traded Funds 20260603 0 45.99 46.76 45.932 46.2 834600 46.0907 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260603 0 19.64 19.67 19.62 19.66 42000 19.57 up up correct
PFUT.US Putnam Sustainable Future ETF 20260603 0 26.39 26.424 26.39 26.424 100 26.424 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260603 0 18.97 18.9944 18.745 18.77 853612 18.6553 down down correct
PGF.US Invesco Financial Preferred ETF 20260603 0 13.76 13.79 13.72 13.76 163202 13.603
PGHY.US Invesco Exchange 20260603 0 19.83 19.89 19.7 19.81 39622 19.5819 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260603 0 48.92 48.92 48.6 48.713 6300 48.713 down down correct
PGX.US Invesco Preferred ETF 20260603 0 10.94 10.96 10.9101 10.94 1836520 10.8281
PHB.US Invesco Exchange 20260603 0 18.25 18.255 18.22 18.24 20904 18.24 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260603 0 42.61 42.67 42.4375 42.4375 440703 42.2846 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260603 0 34.93 34.95 34.9 34.925 119256 34.7209 down up incorrect
PHYS.US Sprott Physical Gold Trust 20260603 0 33.62 33.69 33.46 33.56 2122100 33.56 down up incorrect
PICB.US Invesco Exchange 20260603 0 23.51 23.51 23.38 23.42 75229 23.2836 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260603 0 93.98 93.98 93.95 93.95 600 93.1006 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260603 0 10.73 11.16 10.7 11.16 68649 11.1487 up down incorrect
PIN.US Invesco India ETF 20260603 0 20.66 20.6986 20.4 20.4 42731 20.4 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260603 0 36.58 37.5 36.58 37.42 33900 37.3709 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260603 0 105.68 107.24 105.68 107.24 17793 106.9789 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260603 0 103.6 105.0133 103.6 104.6979 8762 104.5944 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260603 0 38.981 39.017 38.9 39.017 700 39.017 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260603 0 18.29 18.325 17.83 17.89 107400 17.89 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20260603 0 171.69 172.595 169.9 169.96 194174 169.8261 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260603 0 17.33 17.34 16.82 16.88 3864500 16.88 down up incorrect
PQDI.US Principal Exchange 20260603 0 19.47 19.47 19.331 19.34 4200 19.2378 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260603 0 18.97 18.99 18.96 18.965 215613 18.8812 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260603 0 53.72 53.855 53.65 53.65 518790 53.4754 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260603 0 163.1 165.18 160.01 163.8 329995 163.7858 up up correct
PSIL.US PSIL 20260603 0 20.9 20.9 20.12 20.63 51400 20.63 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260603 0 30.75 30.795 30.6501 30.69 50042 30.5091 down down correct
PSLV.US Sprott Physical Silver Trust 20260603 0 23.56 23.58 23.2 23.23 6085600 23.23 down down correct
PSP.US Invesco Exchange 20260603 0 58.36 58.36 57.5 57.86 87340 56.7198 down down correct
PSQ.US ProShares Trust 20260603 0 25 25.21 24.96 25.11 4446843 24.8893 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260603 0 101.0191 101.17 100.12 100.12 1815 99.3553 down down correct
PST.US ProShares UltraShort 7 20260603 0 23.04 23.061 23 23.0426 2273 22.9058 up up correct
PTBD.US Pacer Funds Trust 20260603 0 19.14 19.2 19.134 19.155 11600 18.9391 up up correct
PTEST.US X 20260603 0 24.97 24.97 24.97 24.97 23440 24.97
PTIN.US Pacer Trendpilot International ETF 20260603 0 36.85 37 36.64 36.73 18400 36.73 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260603 0 49.57 49.57 49.56 49.57 2136859 49.4055
PUTW.US WisdomTree Trust 20260603 0 33.2 33.25 33.1001 33.16 75101 33.16 down down correct
PVI.US Invesco Exchange 20260603 0 24.77 24.89 24.77 24.885 7768 24.7979 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260603 0 163.21 164.31 161.78 163.57 133500 163.57 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260603 0 74.28 74.6 74.13 74.2 27762 73.7934 down down correct
PWZ.US Invesco Exchange 20260603 0 24.3 24.37 24.24 24.35 236977 24.1981 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260603 0 37.01 37.5614 36.77 37.25 71253 37.0638 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260603 0 78.73 78.73 78.27 78.36 58306 77.6667 down down correct
PXH.US Invesco Exchange 20260603 0 29.77 29.81 29.47 29.48 212046 29.1067 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260603 0 42.81 43.215 42.68 42.68 18451 42.3374 down down correct
PZA.US Invesco Exchange 20260603 0 23.39 23.4098 23.3242 23.37 1579141 23.2219 down down correct
PZT.US Invesco Exchange 20260603 0 22.45 22.63 22.45 22.6 19139 22.4578 up down incorrect
QAI.US IQ Hedge Multi 20260603 0 36.57 36.71 36.54 36.55 47000 36.55 down up incorrect
QARP.US DBX ETF Trust 20260603 0 65.04 65.11 64.955 65 3342 64.8241 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260603 0 88.16 88.16 87.8722 87.8722 26043 87.5248 down up incorrect
QDF.US FlexShares Trust 20260603 0 89.49 89.65 89.23 89.23 14479 88.8728 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260603 0 37.11 37.15 37.0472 37.0472 929 36.9581 down up incorrect
QDPL.US Pacer Funds Trust 20260603 0 46.21 46.24 45.9305 46.03 161941 45.7748 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260603 0 95.21 95.69 95.03 95.35 30200 95.35 up down incorrect
QEMM.US SPDR Index Shares Funds 20260603 0 82.03 82.03 81.07 81.24 2900 81.24 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260603 0 117.12 117.425 116.4232 117 215154 116.9357 down down correct
QID.US ProShares UltraShort QQQ 20260603 0 13.53 13.7601 13.49 13.64 25223869 13.5033 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260603 0 70.56 70.58 70.18 70.21 56174 69.3383 down up incorrect
QLD.US ProShares Ultra QQQ 20260603 0 100.85 101.19 99.16 100 4401500 99.9331 down up incorrect
QLTA.US iShares Aaa 20260603 0 47.31 47.365 47.28 47.34 141373 47.1568 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260603 0 75.945 75.965 75.76 75.76 26900 75.4408 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260603 0 32.61 32.61 32.61 32.61 200 32.1047
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260603 0 34.709 34.709 34.709 34.709 100 34.4649
QPX.US AdvisorShares Q Dynamic Growth ETF 20260603 0 49.52 49.52 49.355 49.355 700 49.355 down down correct
QQH.US HCM Defender 100 Index ETF 20260603 0 89.64 89.64 88.49 88.8 58200 88.8 down down correct
QQQE.US Direxion NASDAQ 20260603 0 122.07 122.07 120.875 121.67 210581 121.4808 down down correct
QRFT.US QRAFT AI 20260603 0 70.467 70.467 70.467 70.467 0 70.3919
QTUM.US Defiance Quantum ETF 20260603 0 169.67 170 165.59 167.76 805249 167.4827 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260603 0 65.04 65.04 65.04 65.04 100 65.04
QUS.US SPDR MSCI USA StrategicFactors ETF 20260603 0 185.092 185.235 184.79 184.79 7100 184.79 down down correct
QVML.US Invesco Exchange 20260603 0 44.588 44.69 44.53 44.53 5600 44.4178 down down correct
QVMM.US Invesco Exchange 20260603 0 35.11 35.113 35.11 35.113 200 35.0144 up up correct
QVMS.US Invesco Exchange 20260603 0 32.617 32.617 32.617 32.617 100 32.5265
QWLD.US SPDR MSCI World StrategicFactors ETF 20260603 0 151.42 151.45 151.29 151.29 800 151.29 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260603 0 41.57 41.69 41.36 41.62 181900 41.62 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260603 0 47.475 47.475 47.38 47.38 3051 47.1919 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260603 0 75.18 75.23 75.18 75.2237 499429 74.9731 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260603 0 22.26 22.405 22.26 22.35 1800 22.35 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260603 0 58.17 58.2 57.66 57.67 24103 57.1425 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260603 0 40.5 40.5 40.2 40.2 1300 39.574 down down correct
RECS.US Columbia ETF Trust I 20260603 0 43.76 43.85 43.51 43.54 403400 43.54 down down correct
REET.US iShares Global REIT ETF 20260603 0 26.8 27.005 26.7497 26.83 3023499 26.6416 up up correct
REK.US ProShares Short Real Estate 20260603 0 16.06 16.06 15.93 16 2007 15.8734 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260603 0 7.9 7.91 7.7 7.91 465864 7.8857 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260603 0 31.5 31.63 31.5 31.536 60800 31.536 up up correct
REW.US ProShares UltraShort Technology 20260603 0 11.03 11.38 11.03 11.28 13500 11.0967 up up correct
REZ.US iShares Trust 20260603 0 88.02 88.855 88.02 88.31 56692 87.8275 up up correct
RFCI.US ALPS ETF Trust 20260603 0 22.29 22.308 22.29 22.308 348 22.1392 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260603 0 70.54 70.54 70.38 70.38 761 70.1969 down down correct
RFFC.US RiverFront Dynamic US Flex 20260603 0 74.27 74.27 74.0489 74.0489 310 73.9206 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260603 0 63.35 64.05 63.34 64.03 8196 64.0221 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260603 0 143.61 144.33 143.445 143.7 3928 143.1601 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260603 0 60.79 61.525 60.79 60.99 68008 60.8488 up up correct
RHRX.US Starboard Investment Trust 20260603 0 22.44 22.474 22.3 22.324 1600 22.324 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260603 0 29.27 29.54 29.23 29.28 25896 29.0419 up up correct
RHTX.US Starboard Investment Trust 20260603 0 20.3184 20.3184 20.3184 20.3184 23 20.3184
RIET.US Hoya Capital High Dividend Yield ETF 20260603 0 9.54 9.57 9.43 9.43 83900 9.2652 down down correct
RIGS.US RiverFront Strategic Income Fund 20260603 0 22.83 22.84 22.72 22.775 13852 22.5945 down down correct
RINF.US ProShares Inflation Expectations ETF 20260603 0 32.82 32.82 32.76 32.76 165 32.5029 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260603 0 30.78 30.85 30.74 30.85 264900 30.7526 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260603 0 36.15 36.3 36.15 36.2 203300 36.0202 up up correct
RLY.US SSGA Active Trust 20260603 0 36.95 36.99 36.78 36.8 275968 36.4819 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260603 0 37.06 37.06 36.88 36.95 14800 36.6099 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260603 0 90.22 90.51 88.822 89.64 226100 89.64 down down correct
RODM.US Lattice Strategies Trust 20260603 0 41.08 41.2196 40.91 41.04 49408 40.3899 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260603 0 127.9 128.41 124.36 124.62 82800 124.5681 down down correct
ROM.US ProShares Trust 20260603 0 170.77 171.82 164.87 167.54 44900 167.54 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260603 0 52.39 52.44 52.312 52.312 2800 52.0938 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260603 0 67.03 67.1894 66.805 67.04 41205 66.8472 up up correct
RPAR.US RPAR Risk Parity ETF 20260603 0 21.96 23.0818 21.96 23.05 20235 22.7509 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260603 0 61.25 61.69 60.46 61.36 610240 61.3388 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260603 0 113.75 114.16 113.39 113.46 65867 112.7762 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260603 0 209.43 209.805 208.84 209.25 9765237 208.4414 down down correct
RSPE.US Invesco Exchange 20260603 0 33.25 33.34 33.24 33.25 3200 33.1191
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260603 0 39.25 39.7 39.25 39.3815 5500 39.1078 up up correct
RVNU.US DBX ETF Trust 20260603 0 25.05 25.12 25 25.064 22700 24.9901 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260603 0 56.64 56.64 56.19 56.27 64512 56.1219 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260603 0 142.85 143.65 142.52 143.0283 13961 142.686 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260603 0 126.94 127.23 126.645 126.7 172408 126.3087 down down correct
RWM.US ProShares Short Russell2000 20260603 0 13.94 14.095 13.94 14.05 11256730 13.9059 up down incorrect
RWO.US SPDR Index Shares Funds 20260603 0 48.09 48.5895 48.09 48.3 27801 47.8688 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260603 0 107.95 109.27 107.84 108.44 650523 107.4987 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260603 0 26.98 26.98 26.753 26.875 11216 26.5412 down up incorrect
RXD.US ProShares UltraShort Health Care 20260603 0 20.03 20.03 20.03 20.03 300 19.8747
RXI.US iShares Trust 20260603 0 198.2 198.2 196.82 197.2548 4475 196.1484 down down correct
RXL.US ProShares Ultra Health Care 20260603 0 44.89 45.96 44.89 45.74 5300 45.5743 up up correct
RYJ.US Invesco Raymond James SB 20260603 0 82.17 82.17 82.03 82.1007 225 82.1007 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260603 0 63.96 64.14 63.96 64.1159 1007 64.0362 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260603 0 139.03 139.98 139.03 139.4697 3756 138.9045 up up correct
SAA.US ProShares Trust 20260603 0 33.15 33.15 33.007 33.007 1775 32.9751 down down correct
SAEF.US Schwab Strategic Trust 20260603 0 30.19 30.19 30.06 30.06 278 23.3243 down down correct
SBB.US ProShares Short SmallCap600 20260603 0 23.76 23.835 23.76 23.835 744 23.6208 up down incorrect
SBIO.US ALPS ETF Trust 20260603 0 50.02 51.02 50.02 51.02 14200 51.02 up up correct
SCC.US ProShares UltraShort Consumer Services 20260603 0 14.705 14.97 14.66 14.87 21306 14.7797 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260603 0 54.2588 54.2588 54.2588 54.2588 1 54.2588
SCHA.US Schwab U.S. Small 20260603 0 34.16 34.205 33.89 34.07 1584563 33.9722 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260603 0 29.29 29.29 29.07 29.11 10205000 29.033 down down correct
SCHC.US Schwab Strategic Trust 20260603 0 50.13 50.13 49.79 49.85 251559 49.738 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260603 0 32.25 32.51 32.185 32.37 16608211 32.1147 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260603 0 36.9 37.07 36.59 36.64 2892100 36.5953 down down correct
SCHF.US Schwab Strategic Trust 20260603 0 27.91 27.92 27.73 27.78 7118502 27.6127 down down correct
SCHG.US Schwab Strategic Trust 20260603 0 35.035 35.05 34.5803 34.67 6648679 34.6343 down down correct
SCHH.US Schwab U.S. REIT ETF 20260603 0 23.02 23.3103 22.985 23.08 4830558 22.9183 up up correct
SCHI.US Schwab 5 20260603 0 22.53 22.55 22.51 22.54 1788472 22.4462 up down incorrect
SCHJ.US Schwab 1 20260603 0 24.58 24.58 24.56 24.57 112400 24.4835 down down correct
SCHK.US Schwab 1000 ETF 20260603 0 36.56 36.56 36.31 36.32 748712 36.2249 down down correct
SCHM.US Schwab U.S. Mid 20260603 0 35.61 35.7855 35.41 35.71 832881 35.6031 up up correct
SCHO.US Schwab Short 20260603 0 24.09 24.1 24.09 24.09 4412424 24.0122
SCHP.US Schwab U.S. TIPS ETF 20260603 0 26.6 26.62 26.56 26.59 2326263 26.3678 down up incorrect
SCHQ.US Schwab Long 20260603 0 30.93 30.9759 30.865 30.92 327186 30.8128 down down correct
SCHR.US Schwab Strategic Trust 20260603 0 24.57 24.59 24.545 24.57 1835123 24.4914
SCHV.US Schwab Strategic Trust 20260603 0 33.96 34.095 33.91 34.01 2975437 33.8551 up up correct
SCHX.US Schwab U.S. Large 20260603 0 29.89 29.89 29.69 29.71 11953300 29.6321 down down correct
SCHY.US Schwab Strategic Trust 20260603 0 32.08 32.15 31.98 32 894200 31.6409 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260603 0 23.02 23.055 23.01 23.04 1443082 22.9603 up up correct
SCJ.US iShares MSCI Japan Small 20260603 0 104.52 105.41 104.52 104.9834 20216 104.058 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260603 0 24.94 25.09 24.46 24.69 19546689 24.69 down down correct
SCRD.US SCRD 20260603 0 41.14 41.2 41.125 41.125 856 40.9484 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260603 0 28.48 28.525 28.35 28.4 209900 28.4 down down correct
SDD.US ProShares UltraShort SmallCap600 20260603 0 9.35 9.38 9.34 9.3417 3651 9.2356 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260603 0 32.67 32.67 32.379 32.379 1696 32.2374 down down correct
SDIV.US Global X SuperDividend ETF 20260603 0 24.83 24.83 24.53 24.55 485703 24.37 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260603 0 68.59 68.86 68.4 68.4 97379 67.7443 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260603 0 26.31 26.795 26.07 26.75 3587399 26.5191 up up correct
SDP.US ProShares UltraShort Utilities 20260603 0 22.75 23.49 22.66 23.49 2800 23.3059 up up correct
SDS.US ProShares UltraShort S&P500 20260603 0 55.95 56.61 55.855 56.49 3325379 55.9048 up up correct
SDY.US SPDR S&P Dividend ETF 20260603 0 148.57 149.37 148.335 148.67 164604 147.7062 up up correct
SEF.US ProShares Short Financials 20260603 0 33.3049 33.4499 33.23 33.3127 5538 33.0479 up up correct
SEIX.US Virtus ETF Trust II 20260603 0 23.26 23.26 23.22 23.235 31000 22.9718 down up incorrect
SENT.US AdvisorShares Trust 20260603 0 0.705 0.71 0.705 0.705 418700 0.705
SFY.US Tidal ETF Trust 20260603 0 152.92 152.92 151.2 151.33 20100 150.6702 down up incorrect
SFYF.US SoFi Social 50 ETF 20260603 0 64.61 64.61 63.95 64.167 4200 64.0301 down down correct
SGDJ.US Sprott Funds Trust 20260603 0 87.67 87.67 85.72 85.785 23500 85.785 down down correct
SGDM.US Sprott Gold Miners ETF 20260603 0 72.01 72.01 70.27 70.61 36700 70.61 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260603 0 42.37 42.47 42.15 42.3 2032900 42.3 down down correct
SGOV.US iShares Trust 20260603 0 100.42 100.42 100.41 100.41 19999231 100.1148 down down correct
SH.US ProShares Short S&P500 20260603 0 32.81 33.01 32.79 32.99 6768000 32.6787 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260603 0 158.28 158.28 157.04 157.04 4500 157.04 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260603 0 47.8 47.85 47.79 47.83 157326 47.7225 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260603 0 49.918 49.918 49.918 49.918 0 49.918
SHYG.US iShares Trust 20260603 0 42.29 42.29 42.225 42.24 1325421 42.0003 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260603 0 44.25 44.26 44.1905 44.212 27618 43.9594 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260603 0 43.482 43.482 43.482 43.482 542 43.3156
SIHY.US Harbor ETF Trust 20260603 0 45.35 45.35 45.269 45.33 10800 45.1261 down down correct
SIJ.US ProShares UltraShort Industrials 20260603 0 17.48 17.778 17.48 17.778 62939 17.6462 up up correct
SIL.US Global X Silver Miners ETF 20260603 0 90.7 90.7 87.49 87.49 1372948 87.3695 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260603 0 30.56 30.63 29.43 29.5 3438700 29.5 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260603 0 47.59 47.595 47.18 47.379 800 47.3236 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260603 0 70.41 70.53 69.45 69.57 981800 69.57 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260603 0 55.57 55.62 55.45 55.45 3500 55.339 down down correct
SIXH.US 6 Meridian Hedged Equity 20260603 0 41.8 41.95 41.75 41.827 6100 41.7498 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260603 0 37.26 37.26 37.16 37.16 5200 37.0756 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260603 0 53.16 53.16 52.982 52.982 700 52.896 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260603 0 176.11 176.11 175.5218 175.6 3830 175.1133 down down correct
SJB.US ProShares Trust 20260603 0 15.32 15.345 15.32 15.33 107849 15.1551 up up correct
SJNK.US SPDR Series Trust 20260603 0 24.97 24.97 24.92 24.95 2503929 24.8033 down down correct
SKF.US ProShares UltraShort Financials 20260603 0 29.08 29.6707 28.99 29.2801 17787 29.0106 up up correct
SLV.US iShares Silver Trust 20260603 0 67 67.14 66.1 66.21 13716200 66.21 down down correct
SLX.US VanEck Vectors Steel ETF 20260603 0 112.67 112.95 111.91 112.26 64100 112.26 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260603 0 108.77 108.91 108.19 108.58 83540 108.3625 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260603 0 105.32 105.32 104.29 104.37 314982 103.8593 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260603 0 8.36 8.36 8.2 8.2257 1545 8.1534 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260603 0 3.8 3.95 3.76 3.785 20324 3.6466 down down correct
SMLF.US iShares MSCI USA Small 20260603 0 85.7 85.7 85.029 85.49 119237 85.2873 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260603 0 20.25 20.305 20.25 20.29 26000 20.29 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260603 0 147.35 147.67 147 147.2225 2950 146.3373 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260603 0 50.37 50.4 50.36 50.395 177309 50.2653 up up correct
SMN.US ProShares Trust 20260603 0 19.88 19.9467 19.86 19.9467 43478 19.8317 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260603 0 154.84 154.84 153.16 153.16 700 153.16 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260603 0 68.83 68.83 68.39 68.39 225977 68.2013 down down correct
SOXL.US Direxion Shares ETF Trust 20260603 0 281.47 284.58 257.26 280.54 49817200 280.54 down down correct
SOXS.US Direxion Shares ETF Trust 20260603 0 4.88 5.35 4.82 4.91 63441938 48.542 up up correct
SOYB.US Teucrium Soybean 20260603 0 24.9 25.02 24.66 24.68 66500 24.68 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260603 0 25.39 25.44 25.37 25.4 1977614 25.3129 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260603 0 28.91 28.93 28.88 28.93 273200 28.8076 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260603 0 41.99 41.99 41.77 41.775 1700 41.6728 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260603 0 8.6 8.66 8.6 8.65 23244250 8.5808 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260603 0 39.13 39.3 39.036 39.036 11651 38.9212 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20260603 0 51.36 51.39 51.005 51.07 2656287 50.349 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260603 0 53.08 53.08 52.59 52.64 1385100 52.1169 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20260603 0 54.93 54.97 54.66 54.66 31300 53.764 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260603 0 9.69 9.701 9.65 9.701 25633 9.6472 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260603 0 86.29 86.4 85.87 85.92 986500 85.92 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260603 0 120.45 120.58 119.99 120.45 49200 120.1473
SPHB.US Invesco S&P 500 High Beta ETF 20260603 0 152.55 152.76 150.35 152.17 186653 151.9846 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260603 0 49.33 49.59 49.05 49.07 629070 48.6642 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260603 0 85.83 86.555 85.76 86.34 1041435 86.1433 up down incorrect
SPHY.US SPDR Series Trust 20260603 0 23.35 23.37 23.31 23.34 3671000 23.2024 down up incorrect
SPIB.US SPDR Series Trust 20260603 0 33.34 33.35 33.31 33.35 5214041 33.2243 up down incorrect
SPIP.US SPDR Series Trust 20260603 0 25.76 25.78 25.72 25.75 345800 25.492 down down correct
SPLB.US SPDR Series Trust 20260603 0 22.27 22.29 22.2201 22.28 3129408 22.1794 up up correct
SPLV.US Invesco Exchange 20260603 0 71.64 72.35 71.54 71.7 2321682 71.4331 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260603 0 22.2 22.22 22.16 22.18 1421400 22.1097 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260603 0 65.65 66.035 65.47 65.9 1948952 65.6902 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260603 0 155.15 155.74 153.4 155.09 2198261 154.855 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260603 0 14.9 14.9 14.37 14.42 410000 14.42 down down correct
SPRE.US Tidal ETF Trust 20260603 0 20.66 20.91 20.66 20.8 93700 20.7348 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260603 0 29.93 29.9371 29.9101 29.92 1896599 29.8135 down down correct
SPSK.US Tidal ETF Trust 20260603 0 18.02 18.0299 17.98 18 554602 17.9481 down down correct
SPSM.US SPDR Series Trust 20260603 0 54.08 54.17 53.745 53.83 1302164 53.6358 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260603 0 28.26 28.29 28.24 28.27 2464875 28.1797 up up correct
SPTL.US SPDR Series Trust 20260603 0 25.9 25.95 25.86 25.92 2568877 25.8313 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260603 0 91.87 91.9342 91.34 91.38 464486 91.1272 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260603 0 28.96 28.96 28.94 28.95 1225145 28.8617 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260603 0 49.822 49.822 49.822 49.822 200 49.3303
SPUS.US Tidal ETF Trust 20260603 0 59.43 59.5 58.9 59 482900 58.9726 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260603 0 222.09 222.49 220.17 220.1769 9449 219.8566 down down correct
SPVM.US Invesco Exchange 20260603 0 73.22 73.33 73.008 73.008 5186 72.6569 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260603 0 66.435 66.7 66.4 66.5048 6209 66.5048 up up correct
SPXE.US ProShares S&P 500 ex 20260603 0 81.53 81.59 81.2796 81.2796 524 81.0894 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260603 0 286.4 287.16 281.3 282.03 2044217 281.4838 down down correct
SPXN.US ProShares S&P 500 ex 20260603 0 84.1 84.15 83.795 83.795 1084 83.6011 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260603 0 25.77 26.2399 25.71 26.18 12421720 25.948 up up correct
SPXT.US ProShares S&P 500 ex 20260603 0 106.29 106.7176 106.17 106.2856 5461 105.9426 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260603 0 36.16 36.805 36.0601 36.69 8501415 36.3256 up up correct
SPXV.US ProShares S&P 500 ex 20260603 0 83.62 83.62 83.575 83.575 1289 83.3793 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260603 0 758.15 758.8 753.57 754.24 51402500 752.3024 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260603 0 46.07 46.07 45.86 45.873 3300 45.7705 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260603 0 47.31 47.6 47.23 47.24 1102767 46.6965 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260603 0 122.32 122.4599 120.87 121.21 2775709 121.0587 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260603 0 60.91 61.0951 60.791 60.82 2027056 60.5516 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260603 0 62.05 62.08 61.6302 61.68 90562 61.5434 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260603 0 40.41 40.42 40.33 40.35 2288043 40.1185 down up incorrect
SRS.US ProShares Trust 20260603 0 41.69 42.23 41.69 42.1875 2435 41.8744 up up correct
SRTY.US ProShares Trust 20260603 0 24.52 25.31 24.52 25.12 2091955 24.8054 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260603 0 34.6 34.79 34.06 34.06 53600 33.985 down down correct
SSG.US ProShares UltraShort Semiconductors 20260603 0 11.52 12.16 11.44 11.89 738206 11.811 up down incorrect
SSO.US ProShares Ultra S&P500 20260603 0 69.71 69.82 68.87 68.99 2628621 68.8544 down down correct
SSPY.US Syntax ETF Trust 20260603 0 95.715 95.715 95.715 95.715 200 95.715
STIP.US iShares 0 20260603 0 102.53 102.58 102.52 102.55 693917 101.581 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260603 0 36.41 36.41 36.312 36.312 200 36.312 down down correct
STPZ.US PIMCO 1 20260603 0 53.6 53.61 53.57 53.598 42346 53.0956 down down correct
SUB.US iShares Short 20260603 0 106.37 106.45 106.35 106.41 387017 106.1776 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260603 0 155.56 155.56 154.45 154.45 34200 154.1593 down down correct
SVOL.US Simplify Volatility Premium ETF 20260603 0 16.04 16.082 16.02 16.02 256800 15.741 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260603 0 33.96 34.09 33.8501 33.8937 8958 33.5345 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260603 0 32.02 32.052 32.02 32.052 100 32.052 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20260603 0 22.79 22.9641 22.66 22.9641 1533 22.8292 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20260603 0 0.018 0.018 0.018 0.018 0 0.018
TAGG.US TagLikeMe Corp 20260603 0 42.37 42.38 42.29 42.33 65073 42.1932 down down correct
TAGS.US Teucrium Commodity Trust 20260603 0 24.67 24.67 24.29 24.32 17600 24.32 down down correct
TAN.US Invesco Exchange 20260603 0 71.25 71.81 69.73 70.29 1028283 70.29 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260603 0 50.76 50.76 50.5975 50.7 34750 50.3942 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260603 0 24.59 24.64 24.56 24.6 78332 24.4467 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260603 0 35.86 36.25 35.74 35.86 297503 35.6437
TBUX.US T. Rowe Price Exchange 20260603 0 49.8 49.82 49.793 49.8 151500 49.6264
TBX.US ProShares Trust 20260603 0 28.5 28.525 28.475 28.5 4307 28.3562
TCHP.US T. Rowe Price Exchange 20260603 0 52.45 52.57 51.667 51.85 181100 51.85 down down correct
TDSA.US Exchange Listed Funds Trust 20260603 0 0.405 0.407 0.399 0.406 2215461 0.406 up up correct
TDSB.US Exchange Listed Funds Trust 20260603 0 24.89 24.91 24.87 24.88 5800 24.7526 down down correct
TDSC.US Exchange Listed Funds Trust 20260603 0 28.09 28.17 28.07 28.103 11400 28.0214 up up correct
TDTF.US FlexShares iBoxx 5 20260603 0 23.86 23.8799 23.83 23.85 141513 23.611 down down correct
TDTT.US FlexShares Trust 20260603 0 24.02 24.04 24.01 24.03 359852 23.7981 up up correct
TDVG.US T. Rowe Price Exchange 20260603 0 48.19 48.33 48.18 48.18 55200 48.066 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260603 0 73.32 73.32 72.58 72.8754 7925 72.8192 down down correct
TECL.US Direxion Shares ETF Trust 20260603 0 273.56 275.4 258.08 265.1 1195104 264.869 down down correct
TECS.US Direxion Shares ETF Trust 20260603 0 5.93 6.2772 5.9 6.13 1245306 61.3 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260603 0 49.33 49.64 49.33 49.403 8200 49.2136 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260603 0 45.5 45.605 45.5 45.58 551152 45.4452 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260603 0 50.5 50.5 50.49 50.5 1398400 50.3456
TGRW.US T. Rowe Price Growth Stock ETF 20260603 0 48.9 48.9 48.62 48.693 7300 48.693 down down correct
THD.US iShares MSCI Thailand ETF 20260603 0 74.39 74.39 73.785 74.09 47810 72.3851 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260603 0 93.21 93.21 90.381 91.46 44100 91.46 down down correct
TINT.US ProShares Trust 20260603 0 41.93 41.95 41.69 41.69 2300 41.3643 down up incorrect
TINY.US ProShares Trust 20260603 0 83.54 85.044 83.54 85.044 400 85.0363 up down incorrect
TIP.US iShares TIPS Bond ETF 20260603 0 109.81 109.91 109.68 109.77 1077200 108.7087 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260603 0 19 19.01 18.98 19 225535 18.8216
TIPZ.US PIMCO ETF Trust 20260603 0 52.52 52.5391 52.42 52.46 7783 51.9186 down down correct
TLH.US iShares Trust 20260603 0 99.25 99.42 99.0935 99.29 650652 98.931 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260603 0 100.71 100.8021 100.426 100.426 6151 99.0077 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260603 0 79.43 79.78 79.2 79.44 10700 79.1603 up up correct
TMF.US Direxion Shares ETF Trust 20260603 0 34.78 34.97 34.57 34.82 1801100 34.4627 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260603 0 38.61 38.85 38.42 38.53 617461 38.2841 down down correct
TNA.US Direxion Shares ETF Trust 20260603 0 68.41 68.41 66.11 66.7 6611359 66.6204 down down correct
TOK.US iShares MSCI Kokusai ETF 20260603 0 152.39 152.39 151.6293 151.6293 1115 150.6099 down down correct
TOLZ.US ProShares Trust 20260603 0 60.49 60.59 60 60 4660 59.2631 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260603 0 39.27 39.32 39.25 39.29 296957 39.1254 up down incorrect
TOTR.US T. Rowe Price Exchange 20260603 0 40.13 40.13 40.005 40.03 2900 39.8621 down down correct
TPAY.US Managed Portfolio Series 20260603 0 54.59 54.59 54.59 54.59 400 53.7321
TPHD.US Timothy Plan High Dividend Stock ETF 20260603 0 41.51 41.77 41.47 41.52 19500 41.3571 up up correct
TPIF.US Timothy Plan International ETF 20260603 0 37.76 37.76 37.46 37.54 23100 37.2963 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260603 0 38.23 39.06 38.02 38.38 7907 38.3311 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260603 0 45.26 45.31 45.124 45.17 9700 45.0377 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260603 0 42.08 42.64 42.03 42.0412 43823 41.6935 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260603 0 38 38 37.01 37.075 4400 37.075 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260603 0 47.92 47.977 47.62 47.62 556600 47.62 down down correct
TTT.US ProShares Trust 20260603 0 69.21 69.65 68.99 69.01 4359 68.5981 down down correct
TWM.US ProShares UltraShort Russell2000 20260603 0 22.64 23.13 22.64 23.02 450396 22.7667 up up correct
TYD.US Direxion Daily 7 20260603 0 23.7 23.76 23.66 23.72 6700 23.5222 up up correct
TYO.US Direxion Daily 7 20260603 0 14.18 14.21 14.121 14.19 22264 14.1104 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260603 0 4.33 4.48 4.33 4.43 26392631 43.8731 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260603 0 30.27 30.27 29.6456 29.83 19810 29.7551 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260603 0 29.55 29.71 29.55 29.6885 1072 29.5633 up up correct
UBT.US ProShares Trust 20260603 0 16.01 16.065 15.96 16.0311 26253 15.9155 up up correct
UCC.US ProShares Trust 20260603 0 48.12 48.425 47.5 47.9059 6466 47.7439 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260603 0 31.42 34.31 31.42 33.865 500 33.865 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260603 0 47.77 48.56 47.46 48.13 1877400 48.13 up up correct
UCON.US First Trust Exchange 20260603 0 24.85 24.9 24.85 24.86 398841 24.6703 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260603 0 18.15 18.15 18.12 18.13 54800 18.13 down down correct
UDOW.US ProShares Trust 20260603 0 65.97 66.606 64.73 64.83 2863026 64.6304 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260603 0 61.09 61.09 60.4218 60.4218 3593 59.8815 down down correct
UGA.US United States Gasoline Fund LP 20260603 0 109.19 109.48 108.13 108.33 21600 108.33 down down correct
UGE.US ProShares Ultra Consumer Goods 20260603 0 18.2 18.4595 17.7724 18.27 45577 18.1573 up up correct
UGL.US ProShares Trust II 20260603 0 54.43 54.71 53.9 54.32 1458100 54.32 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260603 0 46.75 46.78 46.7101 46.7449 112580 46.3988 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260603 0 73.75 73.75 73.4452 73.4452 3771 72.7829 down down correct
UJB.US ProShares Ultra High Yield 20260603 0 78.4 78.49 78.4 78.49 600 78.2237 up up correct
ULE.US ProShares Trust II 20260603 0 12.78 12.78 12.73 12.74 1400 12.74 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260603 0 40.34 40.3494 40.33 40.335 77795 40.2024 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260603 0 104.3522 104.3522 104.3522 104.3522 252 103.9233
UMDD.US ProShares UltraPro MidCap400 20260603 0 34.59 35.29 34.59 35.1211 1281 35.0833 up up correct
UMI.US USCF Midstream Energy Income Fund 20260603 0 58.86 59.64 58.82 58.84 19700 58.7746 down down correct
UNG.US United States Natural Gas Fund LP 20260603 0 11.44 11.76 11.44 11.71 5708100 11.71 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260603 0 6.48 6.57 6.48 6.57 22200 6.57 up up correct
UPRO.US ProShares UltraPro S&P500 20260603 0 150 150.41 147.33 147.72 2545232 147.394 down down correct
UPV.US ProShares Ultra FTSE Europe 20260603 0 96.09 96.09 96.09 96.09 200 95.5916
UPW.US ProShares Ultra Utilities 20260603 0 22.76 22.76 22.1849 22.1849 3186 22.0957 down down correct
URA.US Global X Funds 20260603 0 52.68 52.68 49.88 50.39 5017600 50.39 down down correct
URE.US ProShares Ultra Real Estate 20260603 0 66.83 67.3596 66.83 66.86 2810 66.5377 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260603 0 64.98 64.98 61.125 61.46 768300 61.46 down down correct
URTH.US iShares MSCI World ETF 20260603 0 205.68 205.91 204.52 204.65 1305571 203.2905 down down correct
URTY.US ProShares Trust 20260603 0 79.68 79.68 77.05 77.75 803236 77.5914 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260603 0 45.75 46.42 45.75 45.785 7952 45.4711 up down incorrect
USCI.US United States Commodity Index Funds Trust 20260603 0 99.78 100 99.39 99.51 12800 99.51 down up incorrect
USD.US ProShares Ultra Semiconductors 20260603 0 115.59 116.5 109.52 112.24 1181366 112.0743 down down correct
USDU.US WisdomTree Trust 20260603 0 26.13 26.31 26.07 26.29 148000 26.29 up up correct
USFR.US WisdomTree Trust 20260603 0 50.36 50.36 50.35 50.36 4740860 50.2091
USL.US United States 12 Month Oil Fund LP 20260603 0 54.22 54.56 54 54.33 10300 54.33 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260603 0 43.1801 43.1801 43.1801 43.1801 33 43.1801
USO.US United States Oil Fund LP 20260603 0 139.46 141.42 138.39 140.86 4766200 140.86 up up correct
USRT.US iShares Core U.S. REIT ETF 20260603 0 63.76 64.46 63.66 63.91 535615 63.5525 up up correct
USSG.US DBX ETF Trust 20260603 0 69.89 69.89 69.34 69.42 5441 69.2036 down down correct
UST.US ProShares Ultra 7 20260603 0 42.18 42.22 42.18 42.2103 1168 41.8895 up up correct
USTB.US VictoryShares USAA Core Short 20260603 0 50.74 50.74 50.62 50.65 191009 50.2652 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260603 0 104.67 104.98 104.495 104.6013 40721 104.1255 down up incorrect
UTES.US ETFis Series Trust I 20260603 0 79.39 80.16 78.71 78.71 90894 78.4722 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260603 0 41.5 42.92 40.71 40.77 89979 40.6479 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260603 0 27.86 27.88 27.83 27.86 1725500 27.86
UWM.US ProShares Ultra Russell2000 20260603 0 62.93 62.93 61.54 61.91 280306 61.852 down down correct
UXI.US ProShares Ultra Industrials 20260603 0 56.4 56.565 56.4 56.4428 426 56.418 up up correct
UYG.US ProShares Ultra Financials 20260603 0 77.57 77.57 75.865 76.83 14443 76.7333 down down correct
UYM.US ProShares Ultra Basic Materials 20260603 0 30.44 31.12 30.42 30.7644 10752 30.6996 up up correct
VALQ.US American Century ETF Trust 20260603 0 69.43 69.66 69.43 69.5604 4822 69.1535 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260603 0 233.68 235.88 232.99 234.02 53816 233.2028 up up correct
VB.US Vanguard Small 20260603 0 294.11 294.515 292.09 293.36 1286621 292.4866 down down correct
VBK.US Vanguard Small 20260603 0 356.29 356.6899 351.08 354.29 449739 353.9276 down down correct
VBND.US ETF Series Solutions 20260603 0 43.5 43.61 43.5 43.61 18466 43.2945 up up correct
VBR.US Vanguard Small 20260603 0 235.23 236.0799 234.66 235.15 475995 234.0928 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260603 0 16.79 17.825 16.79 17.3535 24685 17.3535 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260603 0 37.55 37.55 35.605 35.605 600 35.3826 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260603 0 390.01 392.62 388.265 390.1 50982 389.3812 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260603 0 220.7 223.3155 220.595 222.17 137305 220.9809 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260603 0 164.64 167.47 163.94 165.57 600429 164.4652 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260603 0 72.03 72.1 71.57 71.67 8234700 71.2947 down down correct
VEGA.US AdvisorShares Trust 20260603 0 52.72 52.72 52.55 52.59 10700 52.59 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260603 0 44.78 45.4591 44.73 45.12 48822 44.7493 up up correct
VEGN.US US Vegan Climate ETF 20260603 0 80.98 80.98 79.765 80.166 4700 80.1023 down down correct
VEU.US Vanguard FTSE All 20260603 0 84.61 84.6399 84.0328 84.17 5284816 83.7777 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260603 0 125.39 125.465 123.85 124.56 1040085 123.7601 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260603 0 88.43 88.5699 87.895 87.9 1682060 86.7189 down up incorrect
VGT.US Vanguard World Fund 20260603 0 125.86 126 123.34 123.91 6850813 123.7623 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260603 0 272.44 276.06 272.296 275.27 202483 274.3223 up up correct
VIDI.US ETF Series Solutions 20260603 0 41.31 41.3132 41.02 41.24 12913 40.7242 down down correct
VIG.US Vanguard Specialized Funds 20260603 0 235.53 236.32 235.225 235.5 1096751 234.4996 down down correct
VIOG.US Vanguard S&P Small 20260603 0 140.19 140.19 139.24 139.67 19000 139.4624 down down correct
VIOO.US Vanguard Admiral Funds 20260603 0 128.78 128.78 127.72 127.98 36600 127.98 down down correct
VIOV.US Vanguard S&P Small 20260603 0 113.38 113.38 112.09 112.23 63552 111.7651 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260603 0 340.96 345 340.74 341.18 67899 340.4355 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260603 0 237.16 237.665 236.88 236.9646 8655 235.9452 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260603 0 48.89 48.895 48.87 48.89 597084 48.6983
VNQ.US Vanguard Specialized Funds 20260603 0 94.34 95.33 94.09 94.41 2620410 93.5848 up up correct
VNSE.US Natixis ETF Trust II 20260603 0 41.8485 41.8485 41.8485 41.8485 0 41.8485
VO.US Vanguard Mid 20260603 0 79.8 79.98 79.43 79.55 2165040 79.2984 down down correct
VOE.US Vanguard Mid 20260603 0 195.35 196.445 194.95 195.38 367521 194.4814 up up correct
VOO.US Vanguard S&P 500 ETF 20260603 0 697.08 697.6499 692.85 693.36 5970449 691.3465 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260603 0 84.96 85 83.92 84.19 1905064 84.0979 down down correct
VOOV.US Vanguard Admiral Funds 20260603 0 219.4 220.185 219.12 219.23 54463 218.3121 down down correct
VOT.US Vanguard Mid 20260603 0 304.03 304.08 300.265 301.97 291130 301.5718 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260603 0 191.69 192.09 189.45 190.5 526381 190.0322 down down correct
VPC.US ETFis Series Trust I 20260603 0 15.78 15.78 15.49 15.54 13100 15.1327 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260603 0 118.22 118.34 117.15 117.78 470100 117.78 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260603 0 190.81 193 189.67 189.68 293576 188.4228 down down correct
VRAI.US Virtus Real Asset Income ETF 20260603 0 28.24 28.24 27.971 27.971 100 27.8846 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260603 0 24.38 24.39 24.35 24.35 271677 24.1703 down up incorrect
VSLU.US ETF Opportunities Trust 20260603 0 46.98 46.98 46.802 46.848 10200 46.848 down up incorrect
VSS.US Vanguard FTSE All 20260603 0 159.69 159.69 158.3601 158.48 228391 157.6174 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260603 0 159 159 157.8101 157.95 3336623 157.3815 down up incorrect
VTEB.US Vanguard Tax 20260603 0 50.32 50.35 50.22 50.31 9931946 50.1688 down up incorrect
VTI.US Vanguard Index Funds 20260603 0 373.85 373.95 371.315 371.65 3409585 370.5843 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260603 0 213 213.9688 212.71 213.3 2307007 212.2533 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260603 0 89.915 90.05 88.71 88.93 6066144 88.8312 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260603 0 72.203 72.34 72.06 72.2 8967 72.1313 down down correct
VV.US Vanguard Large 20260603 0 349.64 349.76 347.24 347.43 257251 346.4302 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260603 0 60.73 60.8 60.23 60.33 5139616 60.2584 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260603 0 239.23 239.23 236.4 237.19 443414 236.6387 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260603 0 160.9 161.29 160.38 160.48 1051482 159.4914 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260603 0 43.04 43.77 42.46 43.04 16000 42.9376
WBIF.US Absolute Shares Trust 20260603 0 34.555 34.555 34.555 34.555 300 34.555
WBIG.US WBI BullBear Yield 3000 ETF 20260603 0 25.3707 25.38 25.36 25.3686 765 25.3374 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260603 0 40.615 40.621 40.59 40.621 900 40.621 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260603 0 34.92 34.99 34.8234 34.8234 2483 34.4473 down up incorrect
WDIV.US SPDR Index Shares Funds 20260603 0 81.75 81.75 81.1588 81.1588 2772 79.6836 down up incorrect
WEAT.US Teucrium Wheat 20260603 0 23.24 23.33 22.63 22.67 1043100 22.67 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260603 0 29.17 29.17 27.76 27.97 130552 27.9272 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260603 0 16.08 16.796 16.08 16.71 59900 16.6227 up up correct
WIP.US SPDR FTSE International Government Inflation 20260603 0 40.15 40.2099 39.95 40.05 216709 39.6877 down down correct
WLTH.US WLTH 20260603 0 12.025 12.08 11.45 11.76 1291600 11.76 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260603 0 42.96 43.065 42.96 43.0084 16720 42.8889 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260603 0 41.28 41.42 41.15 41.25 41400 41.25 down down correct
WWJD.US Inspire International ESG ETF 20260603 0 39.02 39.335 38.66 39.09 135600 38.5515 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260603 0 276.39 276.9 272.46 273.46 263261 273.399 down down correct
XBI.US SPDR S&P Biotech ETF 20260603 0 127.57 129.99 127.12 129.83 8097271 129.7072 up up correct
XCEM.US Columbia EM Core ex 20260603 0 53.31 53.35 52.71 53.06 179000 53.06 down down correct
XCLR.US Global X S&P 500® Collar 95 20260603 0 27.606 27.606 27.606 27.606 100 27.5028
XDIV.US Metaurus Equity Component Trust 20260603 0 30.75 30.81 30.69 30.71 24400 30.71 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260603 0 123.78 125.082 122.61 123.17 42717 122.8382 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260603 0 103.41 104.41 102.93 103.89 2236058 103.7377 up up correct
XHE.US SPDR Series Trust 20260603 0 77.58 78.06 77.42 78.06 19500 78.06 up up correct
XHS.US SPDR Series Trust 20260603 0 112.95 113.6 112.64 113.57 3000 113.5309 up up correct
XITK.US SPDR Series Trust 20260603 0 208.17 208.17 203.125 203.354 1100 203.354 down down correct
XLB.US Materials Select Sector SPDR Fund 20260603 0 51.35 52.025 51.24 51.63 12438680 51.4367 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260603 0 113.24 113.43 111.76 112.08 6066700 111.7821 down down correct
XLE.US The Select Sector SPDR Trust 20260603 0 58.24 59.375 58.01 58.71 46312801 58.292 up up correct
XLF.US Financial Select Sector SPDR Fund 20260603 0 51.14 51.16 50.52 50.87 44906700 50.6929 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260603 0 64.29 64.35 63.58 63.66 1427400 63.5381 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260603 0 173.73 176.103 173.55 174.05 6900640 173.6249 up up correct
XLK.US Technology Select Sector SPDR Fund 20260603 0 198.37 198.73 194.525 196.23 11582090 195.9972 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260603 0 81.79 82.72 81.65 82.16 14750300 81.5861 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260603 0 43.38 43.965 43.32 43.51 5665400 43.1333 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260603 0 66.47 66.553 66.21 66.293 36200 66.2399 down down correct
XLU.US The Select Sector SPDR Trust 20260603 0 43.96 44.48 43.675 43.71 21948641 43.4324 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260603 0 146.16 148.05 146.07 147.55 9836036 146.905 up up correct
XLY.US The Select Sector SPDR Trust 20260603 0 116.63 117.62 116.125 116.73 6086390 116.4934 up up correct
XME.US SPDR Series Trust 20260603 0 131.46 131.46 128.135 128.53 2444505 128.4408 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260603 0 110.97 112.08 110.72 111.98 205400 111.8148 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260603 0 63.49 63.825 63.37 63.37 15990 62.8735 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260603 0 169.57 172.06 168.98 171.01 320200 170.764 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260603 0 69.3 69.3 68.78 68.85 10800 68.5337 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260603 0 391.11 391.92 382.66 387 53707 386.8003 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260603 0 169.96 173.01 168.69 171.13 2902001 170.3036 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260603 0 65.53 65.53 64.505 64.6144 1359 64.6144 down up incorrect
XPH.US SPDR Series Trust 20260603 0 55.57 56.39 55.49 56.315 116664 56.2615 up down incorrect
XPND.US First Trust Exchange 20260603 0 42.33 42.33 41.85 41.986 2900 41.9775 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20260603 0 21.8 21.8 21.4407 21.4932 6575 21.3404 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260603 0 17.3 17.3 17.26 17.27 2600 16.9227 down down correct
XRT.US SPDR S&P Retail ETF 20260603 0 83.4 83.43 82.69 83.37 5041389 83.1887 down down correct
XSD.US SPDR Series Trust 20260603 0 651.3 658.14 632.29 649.73 160985 649.4965 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260603 0 49.41 49.41 48.9017 48.9017 7278 48.7696 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260603 0 87.88 88.35 87.34 87.68 214700 87.5574 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260603 0 50.16 50.19 49.675 49.88 124882 49.5914 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260603 0 67.28 67.28 66.34 66.44 17400 66.1398 down down correct
XSW.US SPDR S&P Software & Services ETF 20260603 0 181.54 181.54 174.43 175.2 69300 175.2 down down correct
XTL.US SPDR Series Trust 20260603 0 245.96 245.96 238.23 238.31 113100 237.3632 down down correct
XTN.US SPDR S&P Transportation ETF 20260603 0 110.94 111.43 110.59 110.89 12700 110.7487 down down correct
XYLD.US Global X Funds 20260603 0 40.76 40.83 40.72 40.73 511500 39.9873 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260603 0 28.98 29.06 28.93 28.974 11100 28.7132 down down correct
YANG.US Direxion Shares ETF Trust 20260603 0 28.98 29.64 28.97 29.52 818390 29.3809 up up correct
YCL.US ProShares Ultra Yen 20260603 0 17.9 17.98 17.9 17.93 29000 17.93 up up correct
YCS.US ProShares UltraShort Yen 20260603 0 54.52 54.6 54.49 54.55 14500 54.55 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260603 0 31.18 31.3391 30.5601 30.66 1863877 30.412 down down correct
YLD.US Principal Exchange 20260603 0 18.97 18.995 18.95 18.97 409765 18.8553
YOLO.US AdvisorShares Trust 20260603 0 3.06 3.06 2.83 2.91 32800 2.91 down down correct
YXI.US ProShares Short FTSE China 50 20260603 0 21.89 21.97 21.89 21.9682 2266 21.8519 up up correct
YYY.US Amplify ETF Trust 20260603 0 11.45 11.48 10.91 11.34 2494133 11.222 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260603 0 23.835 23.835 23.789 23.789 400 23.789 down down correct
ZIG.US ETF Series Solutions 20260603 0 39.47 39.493 39.38 39.493 1000 39.493 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260603 0 62.63 62.88 62.51 62.75 212477 61.9571 up up correct
ZSL.US ProShares Trust II 20260603 0 20.98 21.55 20.91 21.46 3796439 21.46 up up correct

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