CollectAI

close-nyse_etfs

2026/06/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260605 0 24.95 25 24.93 24.95 8200 24.8637
AAAU.US Goldman Sachs Physical Gold ETF 20260605 0 43.44 43.48 42.53 42.57 3385600 42.57 down down correct
ABEQ.US Absolute Core Strategy ETF 20260605 0 37.31 37.31 37.13 37.14 4100 36.9161 down down correct
ACES.US ALPS Clean Energy ETF 20260605 0 41.09 41.09 37.83 38.13 23206 38.1088 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260605 0 46.11 46.12 45.38 45.447 24700 45.447 down down correct
ACVF.US ETF Opportunities Trust 20260605 0 54.08 54.08 53.065 53.1 12700 53.0333 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260605 0 18.99 18.99 18.69 18.72 5000 18.5743 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260605 0 27.15 27.15 26.07 26.18 24300 26.18 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260605 0 43.64 43.759 42.965 43.01 41600 42.9427 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260605 0 40.05 40.05 39.42 39.48 11300 39.4292 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260605 0 38.04 38.18 37.36 37.44 8000 37.3656 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260605 0 98.33 98.37 98.17 98.17 13805500 97.842 down down correct
AGGY.US WisdomTree Trust 20260605 0 43.34 43.38 43.3 43.305 46521 43.1565 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260605 0 34.23 34.55 34 34.42 21800 34.42 up up correct
AGQ.US ProShares Trust II 20260605 0 100.09 100.66 91.43 92.01 6342900 92.01 down down correct
AGZ.US iShares Agency Bond ETF 20260605 0 108.75 108.75 108.645 108.665 8841 108.3512 down down correct
AHYB.US American Century ETF Trust 20260605 0 46.085 46.095 46.025 46.039 4200 45.8062 down down correct
AIEQ.US AI Powered Equity ETF 20260605 0 49.75 49.76 48.68 48.944 3000 48.944 down down correct
ALTL.US Pacer Funds Trust 20260605 0 48.95 48.95 46.8426 47.1377 2267 47.1377 down up incorrect
AMAX.US Starboard Investment Trust 20260605 0 7.78 7.78 7.68 7.68 2800 7.6021 down down correct
AMLP.US ALPS ETF Trust 20260605 0 53.28 53.34 52.69 52.77 902400 52.77 down down correct
AMOM.US QRAFT AI 20260605 0 59.32 59.78 57.596 57.596 2500 57.596 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260605 0 22.151 22.151 22.151 22.151 100 22.151
AMZA.US InfraCap MLP ETF 20260605 0 46.56 47.22 46.56 46.57 37465 45.8962 up up correct
ANEW.US ProShares Trust 20260605 0 50.19 50.19 50.03 50.03 500 49.9417 down down correct
AOA.US iShares Trust 20260605 0 97.58 97.58 95.605 95.85 181412 95.1828 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260605 0 41.33 41.33 40.9359 40.98 172658 40.7799 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260605 0 49.75 49.75 49.14 49.2 95718 48.7975 down down correct
AOR.US iShares Trust 20260605 0 69.16 69.19 68.16 68.28 302600 67.7652 down down correct
ARB.US AltShares Trust 20260605 0 29.58 29.8 29.54 29.8 18500 29.8 up up correct
ARGT.US Global X Funds 20260605 0 94.425 94.425 91.04 91.59 250152 91.26 down down correct
ARKF.US ARK ETF Trust 20260605 0 39.69 39.76 37.83 38.18 250700 38.18 down down correct
ARKK.US ARK ETF Trust 20260605 0 78.59 78.75 73.61 74.49 13983100 74.49 down down correct
ARKW.US ARK Next Generation Internet ETF 20260605 0 143.94 144.07 136.7 137.93 177700 137.93 down down correct
ASEA.US Global X Funds 20260605 0 19.77 20.41 19.5 19.5387 50939 19.142 down down correct
ASHR.US DBX ETF Trust 20260605 0 35.28 35.31 34.75 34.88 4739600 34.88 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260605 0 43.74 43.74 43.47 43.58 9100 43.58 down down correct
ATFV.US Alger 35 ETF 20260605 0 40.79 40.79 38.94 39.324 50900 39.324 down down correct
AUSF.US Global X Funds 20260605 0 49.25 49.43 49.2 49.26 63200 49.26 up up correct
AVDE.US American Century ETF Trust 20260605 0 90.85 90.88 88.85 89.07 1073300 87.9082 down down correct
AVDV.US American Century ETF Trust 20260605 0 108.64 108.84 105.82 105.99 816200 104.6067 down down correct
AVEM.US American Century ETF Trust 20260605 0 94.38 94.68 90.965 91.23 2592900 90.7104 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260605 0 66.21 66.22 64.31 64.47 69800 64.0288 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260605 0 41.16 41.16 41.07 41.09 460100 40.9452 down down correct
AVIV.US Avantis International Large Cap 20260605 0 79.33 79.33 77.575 77.78 87462 76.9146 down down correct
AVLV.US American Century ETF Trust 20260605 0 90.94 91.09 89.68 89.8 752100 89.5181 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260605 0 46.258 46.44 46.258 46.365 6900 46.2363 up down incorrect
AVRE.US AVRE 20260605 0 47.15 47.57 47.01 47.36 75500 46.9659 up up correct
AVSF.US American Century ETF Trust 20260605 0 46.42 46.42 46.36 46.38 44900 46.2179 down down correct
AVUS.US American Century ETF Trust 20260605 0 127.57 127.64 124.88 125.15 287000 124.8154 down down correct
AVUV.US American Century ETF Trust 20260605 0 121.15 121.41 119.33 119.7 991600 119.2614 down down correct
AWAY.US ETFMG Travel Tech ETF 20260605 0 17.55 17.67 17.21 17.24 36400 17.24 down down correct
BAB.US Invesco Exchange 20260605 0 26.75 26.769 26.68 26.74 115690 26.5447 down down correct
BAR.US GraniteShares Gold Trust 20260605 0 43.36 43.39 42.475 42.5 333000 42.5 down down correct
BATT.US Amplify ETF Trust 20260605 0 16.72 16.72 15.75 15.86 234700 15.86 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260605 0 42.77 42.77 40.55 40.66 20300 40.66 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260605 0 121.89 121.89 120.64 120.7484 11529 120.4349 down up incorrect
BBP.US ETFis Series Trust I 20260605 0 85.735 86.245 84.707 84.707 5600 84.707 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260605 0 85.525 85.72 84.48 84.6891 1873 84.5094 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260605 0 36.62 36.62 36.179 36.19 31100 36.19 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260605 0 24.21 24.25 23.86 23.9 860900 23.9 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260605 0 19.875 19.875 19.8708 19.8708 634 18.7302 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260605 0 14.85 14.85 14.85 14.85 106 14.3309
BDRY.US ETF Managers Group Commodity Trust I 20260605 0 12.63 12.8 12.63 12.7 22800 12.7 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260605 0 35.48 35.78 35.48 35.76 2700 35.76 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260605 0 21.51 24.52 21.35 24.36 246700 24.36 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260605 0 19.14 19.2 18.78 18.819 11000 18.819 down down correct
BFOR.US Barron's 400 ETF 20260605 0 90.79 90.87 89.6697 89.8638 20796 22.466 down down correct
BIBL.US Northern Lights Fund Trust IV 20260605 0 55.14 55.14 53.91 53.97 36924 53.8713 down down correct
BIGY.US ETF Series Solutions 20260605 0 53.1 53.16 52.143 52.24 13400 51.7174 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260605 0 91.45 91.45 91.44 91.45 12908000 91.1829
BILS.US SPDR Series Trust 20260605 0 99.18 99.1986 99.18 99.18 348161 98.8875
BITO.US ProShares Bitcoin Strategy ETF 20260605 0 8.45 8.48 8.05 8.22 278662700 8.2093 down down correct
BITQ.US Exchange Traded Concepts Trust 20260605 0 26.54 26.54 24.15 25.05 323000 25.05 down down correct
BIV.US Vanguard Intermediate 20260605 0 76.15 76.155 76.0101 76.05 1556220 75.7774 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260605 0 12.7 12.7 12.44 12.49 3275351 12.2542 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260605 0 41.69 41.71 41.638 41.67 105900 41.5149 down down correct
BKEM.US BNY Mellon ETF Trust 20260605 0 92.43 92.5701 89.7489 89.7489 7500 29.6492 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260605 0 40.07 40.07 39.27 39.38 47252 39.2303 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260605 0 47.46 47.46 47.288 47.288 5300 47.0191 down down correct
BKIE.US BNY Mellon International Equity ETF 20260605 0 99.4299 99.4299 97.7499 97.86 70800 32.3379 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260605 0 144.2499 144.42 141.0999 141.2499 766800 46.9575 down down correct
BKLN.US Invesco Exchange 20260605 0 20.51 20.51 20.45 20.46 8201159 20.2499 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260605 0 120.1299 120.1899 118.17 118.6539 18000 39.4306 down down correct
BKSE.US BNY Mellon ETF Trust 20260605 0 125.9199 125.9199 125.34 125.34 3000 41.6485 down down correct
BKUI.US BNY Mellon ETF Trust 20260605 0 49.61 49.68 49.61 49.67 28000 49.4955 up up correct
BLES.US Northern Lights Fund Trust IV 20260605 0 47.89 48.92 47.25 47.5561 5013 47.1546 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260605 0 64.1 64.2 59.96 61.07 481801 60.9928 down down correct
BLV.US Vanguard Long 20260605 0 68.1 68.245 68.03 68.05 416795 67.7818 down down correct
BMED.US BlackRock Future Health ETF 20260605 0 28.456 28.456 28.456 28.456 100 28.3753
BNDC.US FlexShares Core Select Bond Fund 20260605 0 21.93 21.945 21.92 21.9223 2284 21.8485 down down correct
BNDD.US BNDD 20260605 0 99.49 99.49 98.6 98.928 800 98.6341 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260605 0 37.39 37.39 37.316 37.316 400 37.316 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260605 0 36.67 36.82 33.56 35.815 16100 35.815 down down correct
BNO.US United States Brent Oil Fund LP 20260605 0 51.97 51.97 51.04 51.2 2483500 51.2 down down correct
BOAT.US SonicShares Global Shipping ETF 20260605 0 40.56 41.41 40.56 41.01 16700 39.9683 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260605 0 29.72 29.92 28.48 28.62 3628400 28.62 down down correct
BOND.US PIMCO Active Bond Exchange 20260605 0 91.42 91.45 91.2264 91.24 494260 90.8541 down down correct
BOUT.US Innovator ETFs Trust 20260605 0 45.14 45.24 45.13 45.24 1000 45.24 up up correct
BRF.US VanEck Vectors ETF Trust 20260605 0 16.68 16.75 16.51 16.54 6200 16.54 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260605 0 87.5 88.62 85.52 85.6 61272 85.1847 down down correct
BSV.US Vanguard Short 20260605 0 77.65 77.66 77.5701 77.6 18073670 77.3397 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260605 0 11.6 12.05 11.6 11.97 1154300 11.97 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260605 0 59.81 59.81 58.84 59.07 5500 59.07 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260605 0 47.56 48.163 40.32 41.05 2212100 41.05 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260605 0 38.92 38.92 36.4 36.86 140100 36.86 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260605 0 21.83 21.94 21.72 21.74 2030023 21.6957 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260605 0 26.95 27.0451 26.81 26.86 22396 26.8106 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260605 0 22.52 22.53 22.46 22.46 93942 22.3617 down down correct
BZQ.US ProShares Trust 20260605 0 24.092 24.75 23.81 24.708 17255 24.3744 up up correct
CANE.US Teucrium Sugar 20260605 0 9.68 9.71 9.63 9.64 360300 9.64 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260605 0 32.2 32.355 32.2 32.2797 13029 32.1692 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260605 0 23.94 23.94 23.78 23.85 9539 23.8217 down down correct
CBSE.US Listed Funds Trust 20260605 0 49.894 49.894 48.018 48.018 3700 48.018 down down correct
CCOR.US Core Alternative ETF 20260605 0 25.26 25.77 25.26 25.7388 5200 25.6886 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260605 0 45.53 45.61 44.05 44.13 1547900 44.13 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260605 0 19.01 19.01 18.797 18.797 200 18.3232 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260605 0 19.38 19.42 19.26 19.26 3700 19.26 down down correct
CGW.US Invesco Exchange 20260605 0 62.48 62.76 62.22 62.33 15800 62.33 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260605 0 23.46 23.46 22.73 22.84 239715 22.7319 down down correct
CHGX.US ETF Series Solutions 20260605 0 33.17 33.17 32.2899 32.32 33176 32.32 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260605 0 18.15 18.15 17.92 17.99 15500 17.8831 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260605 0 2.1 2.1 2.07 2.1 661500 2.1
CLSM.US Cabana Target Leading Sector Moderate ETF 20260605 0 27.35 27.35 26.77 26.818 18700 26.818 down down correct
CMBS.US iShares Trust 20260605 0 48.45 48.555 48.3204 48.4678 16718 48.3203 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260605 0 59.97 59.97 59.14 59.2 32500 59.2 down down correct
CMF.US iShares Trust 20260605 0 57.25 57.295 57.184 57.28 411606 57.1382 up down incorrect
CNBS.US Amplify ETF Trust 20260605 0 30.77 32.25 30.77 31.614 18300 31.614 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260605 0 117.79 117.79 110.52 111.62 10600 111.4641 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260605 0 56.43 56.43 55.004 55.34 187400 55.34 down down correct
COM.US Direxion Shares ETF Trust 20260605 0 33.37 33.37 33.175 33.21 239624 32.9389 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260605 0 26.203 26.203 25.78 25.815 29400 25.815 down down correct
COPX.US Global X Copper Miners ETF 20260605 0 86.82 87.06 80.51 80.64 6743290 80.3669 down up incorrect
CORN.US Teucrium Commodity Trust 20260605 0 17.13 17.2 17 17.06 510800 17.06 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260605 0 96.28 96.2899 96.05 96.09 54268 95.6834 down down correct
CPER.US United States Copper Index Fund LP 20260605 0 38.81 38.81 38.03 38.08 1024200 38.08 down down correct
CQQQ.US Invesco China Technology ETF 20260605 0 52.55 52.55 50.88 51.11 1824300 51.11 down down correct
CRAK.US VanEck Vectors ETF Trust 20260605 0 49.49 49.49 48.49 48.49 91100 48.49 down down correct
CRBN.US iShares Trust 20260605 0 253.61 253.61 248.03 248.6 11552 246.9006 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260605 0 13 13 11.88 12.23 63300 12.23 down down correct
CSD.US Invesco S&P Spin 20260605 0 138.62 138.85 135.8 136.24 10600 136.24 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260605 0 48.85 48.85 44.01 44.344 1800 44.344 down down correct
CURE.US Direxion Shares ETF Trust 20260605 0 101.44 104.28 100.86 100.86 234556 100.4659 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260605 0 27.66 27.66 27.22 27.23 1900 27.23 down down correct
CVY.US Invesco Zacks Multi 20260605 0 28.89 28.8999 28.77 28.7931 1218 28.3561 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260605 0 108.29 109.0997 104.56 105.23 2154157 105.1411 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260605 0 23.33 23.33 22.06 22.27 840588 22.1653 down down correct
CWI.US SPDR MSCI ACWI ex 20260605 0 40.04 40.07 38.96 39.13 244000 39.13 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260605 0 67.92 68.2 67.776 67.776 3200 67.776 down down correct
CZA.US Invesco Zacks Mid 20260605 0 118 118.79 118 118.64 1100 118.64 up up correct
DAT.US ProShares Big Data Refiners ETF 20260605 0 44 44 42.6 42.722 3800 42.722 down down correct
DBA.US Invesco DB Multi 20260605 0 26.61 26.67 26.38 26.4 4275100 26.4 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260605 0 47.29 47.3311 46.3 46.35 25522 46.3318 down down correct
DBB.US Invesco DB Multi 20260605 0 25.88 25.89 25.5 25.55 646700 25.55 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260605 0 29.61 29.62 29.2 29.23 1126100 29.23 down down correct
DBE.US Invesco DB Energy Fund 20260605 0 30.96 30.96 30.58 30.65 63800 30.65 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260605 0 53.12 53.17 52.22 52.26 391500 52.26 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260605 0 40 40 38.84 38.84 12100 38.4527 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260605 0 52.26 52.26 51.45 51.52 30100 51.52 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260605 0 60.77 60.77 59.83 59.9218 1676 59.8832 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260605 0 113.56 113.63 110.24 110.44 42200 109.1076 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260605 0 31.11 31.135 30.61 30.66 777300 30.5051 down down correct
DBO.US Invesco DB Oil Fund 20260605 0 21.74 21.75 21.34 21.49 608500 21.49 down down correct
DBP.US Invesco DB Precious Metals Fund 20260605 0 103.73 103.73 100.93 101.06 7000 101.06 down down correct
DDM.US ProShares Ultra Dow30 20260605 0 64.28 64.29 62.13 62.28 148998 62.113 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260605 0 21.24 21.36 21.23 21.258 3300 21.0797 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260605 0 38.7736 38.7736 38.7736 38.7736 353 38.2981
DEEP.US Roundhill Acquirers Deep Value ETF 20260605 0 40.38 40.38 40.0637 40.0637 925 39.8522 down down correct
DEM.US WisdomTree Trust 20260605 0 54.7 54.7 53.581 53.74 224350 53.0226 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260605 0 38.67 38.8 38.41 38.45 150420 38.3109 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260605 0 64.57 64.72 64.21 64.3267 4028 64.0818 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260605 0 69.01 69.01 68.6742 68.6742 458 67.7845 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260605 0 44.27 44.27 43.35 43.46 1446100 43.3538 down up incorrect
DFAE.US Dimensional ETF Trust 20260605 0 39.44 39.52 38.055 38.14 1736600 37.9473 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260605 0 41.59 41.59 40.72 40.82 897225 40.3608 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260605 0 78.84 78.9 77.32 77.6 395500 77.3685 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260605 0 67.69 67.92 66.955 67.12 264900 66.8929 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260605 0 51.85 51.895 50.72 50.85 567101 50.7318 down down correct
DFCF.US Dimensional ETF Trust 20260605 0 42.08 42.11 42.005 42.02 758700 41.681 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260605 0 76 76 74.3919 74.6741 3545 73.061 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260605 0 69.7 71.68 67.325 68.92 205578 68.9003 down down correct
DFIP.US Dimensional ETF Trust 20260605 0 41.68 41.71 41.63 41.64 98500 40.7131 down down correct
DFIV.US DFIV 20260605 0 55.59 55.648 54.515 54.66 986700 53.8704 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260605 0 106.545 106.68 104.47 104.78 56491 103.4767 down down correct
DFNM.US Dimensional ETF Trust 20260605 0 48.27 48.31 48.25 48.3 121500 48.048 up up correct
DFSD.US Dimensional ETF Trust 20260605 0 47.77 47.78 47.715 47.74 607400 47.1646 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20260605 0 82.13 82.17 80.19 80.4 703100 80.2042 down down correct
DGP.US DB Gold Double Long ETN 20260605 0 159.52 159.58 152.5 152.5 162100 152.5 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260605 0 75.77 75.84 75.115 75.17 1546797 74.8422 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260605 0 64.35 64.35 62.92 63.06 39342 62.2363 down down correct
DGT.US SPDR Series Trust 20260605 0 187.1 187.27 183.74 183.74 11871 182.4652 down down correct
DGZ.US DB Gold Short ETN 20260605 0 5.6 5.79 5.57 5.73 1300 5.73 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260605 0 111.66 112.4 111.66 111.87 26046 111.5138 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260605 0 517.71 517.75 508.75 509.7 6610717 508.1686 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260605 0 18.1 18.1 18.055 18.06 37763 17.9874 down down correct
DIG.US ProShares Ultra Oil & Gas 20260605 0 59.85 59.85 57.54 57.54 53352 57.3229 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260605 0 86.33 86.33 84.81 85.0018 3211 83.3933 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260605 0 18.9 19.099 18.9 18.98 240520 18.876 up up correct
DIVO.US Amplify ETF Trust 20260605 0 46.56 46.57 46.015 46.06 928400 45.8755 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260605 0 32.82 32.82 32.46 32.46 2200 32.291 down down correct
DIVZ.US Listed Funds Trust 20260605 0 37.625 37.81 37.54 37.612 10100 37.5109 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260605 0 63.29 63.305 62.85 62.88 41306 62.4666 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260605 0 47.92 47.92 47.14 47.15 67900 47.15 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260605 0 96.66 96.6876 95.6301 95.75 141677 95.5456 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260605 0 86.38 86.38 84.77 85.01 13404 83.5715 down up incorrect
DNL.US WisdomTree Global ex 20260605 0 45.13 45.13 43.91 44.0981 8504 43.9321 down up incorrect
DOG.US ProShares Short Dow30 20260605 0 22.02 22.4002 22.02 22.37 2300740 22.2046 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260605 0 74.28 74.28 72.61 72.61 9997 71.6331 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260605 0 55.22 55.44 55.01 55.1 80500 54.948 down up incorrect
DOO.US WisdomTree International Dividend ex 20260605 0 62 62.44 60.31 60.7 237800 60.5284 down up incorrect
DPST.US Direxion Shares ETF Trust 20260605 0 115.02 118.8375 114.57 116.26 506214 115.6443 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260605 0 4.48 4.74 4.48 4.74 3702565 47.074 up up correct
DRN.US Direxion Shares ETF Trust 20260605 0 10.67 11.1901 10.51 10.95 928586 10.8913 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260605 0 19.6 19.64 18.6 19.04 196664 18.8776 down down correct
DSCF.US Discipline Fund ETF 20260605 0 25.14 25.14 25.0348 25.0348 3607 24.8078 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260605 0 142.95 142.995 139.6754 139.99 71756 139.7104 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260605 0 60.62 60.95 59.89 60 69020 59.8206 down down correct
DSTX.US ETF Series Solutions 20260605 0 33.97 33.97 33.127 33.127 1200 32.7367 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260605 0 93.21 93.26 92.4 92.44 13253 92.2309 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260605 0 49.25 49.25 48.596 48.596 2100 48.596 down down correct
DTH.US WisdomTree International High Dividend Fund 20260605 0 55.73 55.8399 54.86 54.95 33656 53.7278 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260605 0 17.88 18.58 17.88 18.54 51697 18.4276 up up correct
DUSL.US Direxion Shares ETF Trust 20260605 0 90.34 90.5 87.55 88.03 11288 87.9514 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260605 0 55.45 61.35 55.33 61.15 1091572 60.7977 up up correct
DVYE.US iShares Inc. 20260605 0 34 34.03 33.39 33.39 407292 32.8356 down down correct
DWM.US WisdomTree International Equity Fund 20260605 0 73.56 73.56 72.5099 72.6268 25964 71.5581 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260605 0 33.2 33.2 32.8297 32.8297 134 32.2783 down down correct
DWX.US SPDR S&P International Dividend ETF 20260605 0 46.39 46.39 45.95 46 29775 45.3283 down down correct
DXD.US ProShares Trust 20260605 0 17.74 18.35 17.74 18.28 3545862 18.1305 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260605 0 172.47 172.75 168.76 169.25 305200 168.1237 down up incorrect
DYLD.US Two Roads Shared Trust 20260605 0 22.38 22.425 22.38 22.425 1700 22.2846 up up correct
DYNF.US BlackRock ETF Trust 20260605 0 67.37 67.385 65.745 65.88 5765100 65.7574 down down correct
DZZ.US DB Gold Double Short ETN 20260605 0 1.99 2.05 1.95 2.04 9200 2.04 up up correct
EAGG.US iShares Trust 20260605 0 47.08 47.0995 47.025 47.04 227800 46.8846 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260605 0 32.42 32.43 31.86 31.99 86800 31.99 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260605 0 38.12 38.12 37.37 37.37 3186 36.8303 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260605 0 50.14 50.15 49.67 49.8321 1914 49.3405 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260605 0 20.7 20.71 20.57 20.58 347091 20.4716 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260605 0 37.27 37.28 37.1341 37.1341 1671 36.954 down down correct
ECNS.US iShares Trust 20260605 0 30.65 30.65 30.19 30.25 20100 29.8024 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260605 0 34.64 34.64 33.63 33.81 12000 33.81 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260605 0 85.7 85.7 75.72 76.57 307261 76.2723 down up incorrect
EDIV.US SPDR Index Shares Funds 20260605 0 41.05 41.315 40.445 40.58 88774 40.0723 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260605 0 24.14 24.14 24.02 24.0377 1464 23.6566 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260605 0 44.11 44.11 43.57 43.6451 15047 43.516 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260605 0 63.46 63.92 63.415 63.63 908198 62.7823 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260605 0 17.12 18.71 17.02 18.55 520000 18.2383 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260605 0 28.23 28.33 27.91 27.96 32921 27.5298 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260605 0 66.73 66.885 64.36 64.59 56184500 64.256 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260605 0 22.81 22.81 21.47 21.5 25700 21.4031 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260605 0 75.49 75.49 73.64 73.68 13268 73.2195 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260605 0 52.21 52.21 50.569 50.569 3900 50.569 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260605 0 64.365 64.365 63.44 63.6807 65842 63.4361 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260605 0 112.91 112.91 104.49 104.94 12702 104.5625 down down correct
EEV.US ProShares Trust 20260605 0 11.9 12.62 11.84 12.59 88270 12.2483 up up correct
EFA.US iShares MSCI EAFE ETF 20260605 0 104.14 104.185 101.91 102.26 16937641 100.667 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260605 0 53.11 53.11 52 52.16 51900 52.16 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260605 0 72.72 72.75 71.39 71.39 15683 71.1986 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260605 0 72.38 72.38 68.92 68.92 12606 68.6385 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260605 0 7.5 7.95 7.5 7.95 45955 7.8681 up up correct
EFZ.US ProShares Short MSCI EAFE 20260605 0 23.79 24.0036 23.79 23.96 1007 23.693 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260605 0 11.27 11.315 11.195 11.23 3924764 11.0225 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260605 0 119.66 120.16 119.37 119.37 3000 119.37 down down correct
EIRL.US iShares Trust 20260605 0 77.29 77.29 76.24 76.2913 7527 75.1806 down down correct
EIS.US iShares MSCI Israel ETF 20260605 0 128.08 128.135 124.01 124.09 118203 123.3529 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260605 0 35.43 35.43 35.16 35.201 9300 35.201 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260605 0 30.961 31.019 30.95 30.978 2000 30.978 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260605 0 28.54 28.57 28.34 28.41 43651 28.266 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260605 0 23.83 23.83 23.69 23.71 13800 23.5981 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260605 0 25.23 25.23 25.14 25.16 54600 25.0433 down down correct
EMLC.US VanEck Vectors ETF Trust 20260605 0 25.31 25.31 25.11 25.15 2411642 25.0081 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260605 0 43.4 43.72 43.39 43.46 521880 43.1492 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260605 0 38.54 38.54 37.365 37.4182 12010 37.1978 down down correct
EMNT.US EMNT 20260605 0 98.65 98.67 98.65 98.67 6200 98.3509 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260605 0 32.25 32.25 31.43 31.45 38700 31.45 down down correct
EMTY.US ProShares Trust 20260605 0 24.55 24.64 24.55 24.6159 1374 24.4491 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260605 0 38.76 38.95 38.56 38.56 35200 38.56 down down correct
EOCT.US Innovator ETFs Trust 20260605 0 33.83 33.83 33.484 33.484 2800 33.484 down down correct
EPHE.US iShares MSCI Philippines ETF 20260605 0 24.65 24.67 24.33 24.33 90504 23.8629 down down correct
EPI.US WisdomTree India Earnings Fund 20260605 0 42.04 42.1 41.39 41.52 1174900 41.52 down down correct
EPOL.US iShares Trust 20260605 0 39.67 39.7 38.74 38.9 325800 38.6131 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260605 0 54.11 54.11 52.95 53.14 489600 52.3413 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260605 0 78.8 78.93 77.18 77.28 27772 77.0537 down up incorrect
EPU.US iShares MSCI Peru ETF 20260605 0 81.76 81.76 78.48 78.56 96370 77.2842 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260605 0 19.08 19.68 19.01 19.5696 31263 19.3804 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260605 0 58.84 58.875 58.09 58.18 28883 57.9334 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260605 0 50.6 50.71 50.1 50.17 66753 50.1019 down down correct
EQWL.US Invesco Exchange 20260605 0 128.3 128.3 126.0901 126.33 55396 125.823 down down correct
ERTH.US Invesco Exchange 20260605 0 50.22 50.22 48.63 48.75 3400 48.3352 down down correct
ERX.US Direxion Shares ETF Trust 20260605 0 92.72 92.75 89.2 89.26 335000 88.986 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260605 0 11.01 11.39 10.975 11.39 2193607 11.3093 up up correct
ESBA.US Empire State Realty OP L.P 20260605 0 5.06 5.28 5.06 5.25 2500 5.2148 up up correct
ESGA.US American Century Sustainable Equity ETF 20260605 0 83.79 84.0301 82.56 82.56 62450 82.4167 down down correct
ESGB.US IndexIQ Active ETF Trust 20260605 0 20.83 20.84 20.82 20.82 3590 20.82 down down correct
ESGN.US Columbia ETF Trust I 20260605 0 39.42 39.596 38.97 38.9869 16388 38.9869 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260605 0 71.2872 71.2872 71.2872 71.2872 0 71.2431
ETHO.US Etho Climate Leadership U.S. ETF 20260605 0 76.12 76.12 75.34 75.526 1800 75.526 down down correct
EUDG.US WisdomTree Trust 20260605 0 38.465 38.465 38.09 38.1103 4033 37.5814 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260605 0 16.27 16.77 16.26 16.73 110331 16.556 up up correct
EUO.US ProShares Trust II 20260605 0 29.72 30.05 29.69 30.03 32600 30.03 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260605 0 45.06 45.12 42.81 42.9 39700 42.5345 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260605 0 112.75 113.09 111.49 111.59 168682 111.2886 down down correct
EUSB.US iShares Trust 20260605 0 43.28 43.28 43.11 43.131 20431 42.9895 down down correct
EUSC.US WisdomTree Trust 20260605 0 57.79 57.8099 56.78 56.78 11111 56.78 down down correct
EVNT.US EVNT 20260605 0 11.86 11.914 11.85 11.914 2900 11.914 up up correct
EVX.US VanEck Vectors ETF Trust 20260605 0 39.46 39.62 39.36 39.36 19300 39.36 down down correct
EWA.US iShares MSCI Australia ETF 20260605 0 28.55 28.55 27.945 28.06 9699782 27.6711 down down correct
EWC.US iShares MSCI Canada ETF 20260605 0 59.03 59.1 57.9 58.03 1624100 57.7579 down down correct
EWD.US iShares MSCI Sweden ETF 20260605 0 52.07 52.07 50.73 50.95 178849 49.7722 down down correct
EWG.US iShares MSCI Germany ETF 20260605 0 42.89 42.98 41.92 42.11 934600 41.2824 down down correct
EWH.US iShares Inc. 20260605 0 22.16 22.16 21.715 21.82 3179055 21.4729 down down correct
EWI.US iShares MSCI Italy ETF 20260605 0 58.95 58.95 57.83 58.04 250274 56.9169 down down correct
EWJ.US iShares MSCI Japan ETF 20260605 0 93.13 93.21 90.535 90.72 11554080 90.2298 down down correct
EWK.US iShares MSCI Belgium ETF 20260605 0 26.74 26.81 26.52 26.68 21320 26.36 down down correct
EWL.US iShares MSCI Switzerland ETF 20260605 0 61.74 61.81 60.83 61.01 289397 59.9493 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260605 0 28.22 28.31 27.9 27.91 526500 27.3429 down down correct
EWN.US iShares MSCI Netherlands ETF 20260605 0 66.94 66.94 65.34 65.6 53200 64.9631 down down correct
EWO.US iShares MSCI Austria ETF 20260605 0 40.88 40.88 39.9 40.07 18277 39.2686 down down correct
EWP.US iShares MSCI Spain ETF 20260605 0 57.65 57.76 56.55 56.79 381726 55.8961 down down correct
EWQ.US iShares MSCI France ETF 20260605 0 46.16 46.16 45.23 45.36 280104 44.3024 down down correct
EWS.US iShares MSCI Singapore ETF 20260605 0 29.25 29.28 28.54 28.67 3815046 28.1625 down down correct
EWT.US iShares MSCI Taiwan ETF 20260605 0 101.47 101.68 97.28 98.08 11875600 98.08 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260605 0 46.79 46.92 46.235 46.38 1172949 45.725 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260605 0 18.405 19.37 18.405 19.3385 39061 19.1386 up up correct
EWW.US iShares MSCI Mexico ETF 20260605 0 76.68 76.68 74.93 75.1 1905200 74.011 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260605 0 73.89 73.89 71.98 71.98 23700 71.4425 down down correct
EWY.US iShares MSCI South Korea ETF 20260605 0 189.15 190.78 175.18 175.19 49401200 175.19 down down correct
EWZ.US iShares MSCI Brazil ETF 20260605 0 34.285 34.595 33.95 34.01 23515330 33.6893 down down correct
EXI.US iShares Global Industrials ETF 20260605 0 195.1 195.55 192.05 192.83 15611 191.695 down down correct
EZA.US iShares MSCI South Africa ETF 20260605 0 66.54 66.77 64.2 64.37 360275 62.9896 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260605 0 64.63 64.63 61.36 61.3876 4846 61.071 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260605 0 73.71 73.7735 72.87 73.0059 9676 72.7725 down down correct
FAN.US First Trust Global Wind Energy ETF 20260605 0 25.51 25.53 24.95 25.06 57006 24.9709 down down correct
FAS.US Direxion Shares ETF Trust 20260605 0 137.44 138.29 135.17 136.82 891387 136.3311 down down correct
FAZ.US Direxion Shares ETF Trust 20260605 0 42.78 43.54 42.52 42.92 492900 42.6442 up up correct
FBND.US Fidelity Total Bond ETF 20260605 0 45.33 45.43 45.27 45.29 2606822 45.123 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260605 0 225.75 225.75 222.71 222.75 15200 222.75 down down correct
FCG.US First Trust Natural Gas ETF 20260605 0 29.75 29.8 28.72 28.72 734700 28.5565 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260605 0 72.28 72.61 70.785 71.17 162943 70.9922 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260605 0 47.23 47.28 46.96 47.01 36049 46.8248 down down correct
FDD.US First Trust Exchange 20260605 0 19.51 19.52 19.1601 19.19 69569 18.6083 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260605 0 48.96 49.0199 48.83 48.88 69912 48.6111 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260605 0 101.56 102.23 99.29 99.59 93321 99.3919 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260605 0 50.34 50.645 50.29 50.33 699398 49.8481 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260605 0 70.06 70.1699 69.41 69.51 42432 69.2428 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260605 0 86.94 87.13 86.28 86.455 3659 86.0953 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260605 0 95.46 95.46 92.43 92.67 60252 92.5257 down down correct
FDN.US First Trust Exchange 20260605 0 278.74 279.13 270.6 271.79 296400 271.79 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260605 0 67 67 65.865 65.8842 19339 65.4725 down down correct
FDVV.US Fidelity High Dividend ETF 20260605 0 61.09 61.2159 60.51 60.64 1153214 60.1228 down down correct
FEDM.US FEDM 20260605 0 62.4 62.4 61.511 61.511 200 60.6405 down down correct
FEIG.US FEIG 20260605 0 40.66 40.66 40.602 40.602 200 40.4471 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260605 0 32.59 32.6 31.92 31.95 1442663 31.729 down down correct
FEUS.US FEUS 20260605 0 81.57 81.57 80.26 80.338 1300 80.1143 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260605 0 67.99 68.015 66.61 66.88 2055039 65.7949 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260605 0 21.94 21.94 21.847 21.847 900 21.626 down down correct
FFND.US Northern Lights Fund Trust II 20260605 0 32.2 32.2 31.53 31.637 5500 31.637 down down correct
FFTY.US Innovator ETFs Trust 20260605 0 41.2 41.2 38.99 39.13 66200 39.13 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260605 0 33.53 33.53 33.0301 33.13 139810 32.602 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260605 0 73.64 74.2729 73.43 73.44 626118 73.1749 down down correct
FIDI.US Fidelity International High Dividend ETF 20260605 0 28.01 28.02 27.61 27.72 69396 27.3007 down down correct
FIDU.US Fidelity Covington Trust 20260605 0 95 95.368 93.6301 94.11 64888 93.9029 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260605 0 4.63 5.1 4.4 4.41 11100 4.41 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260605 0 42.67 42.71 42.64 42.69 51700 42.5415 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260605 0 25.41 25.45 25.35 25.36 3331800 25.2708 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260605 0 114.23 114.725 108.26 109.136 23800 109.1246 down down correct
FIVA.US Fidelity International Value Factor ETF 20260605 0 38.32 38.33 37.5 37.51 76040 37.1354 down up incorrect
FIW.US First Trust Exchange 20260605 0 104.57 105.11 104.035 104.31 47766 104.1263 down down correct
FLAU.US Franklin FTSE Australia ETF 20260605 0 33.89 33.89 33.5367 33.5367 5953 33.0553 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260605 0 36.55 36.55 35.27 35.313 9200 35.1251 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260605 0 21.69 21.82 21.4435 21.45 108456 21.1905 down down correct
FLCA.US Franklin Templeton ETF Trust 20260605 0 52.73 52.73 51.745 51.85 53140 51.4579 down down correct
FLCB.US Franklin Templeton ETF Trust 20260605 0 21.24 21.26 21.23 21.24 325100 21.1642
FLCH.US Franklin FTSE China ETF 20260605 0 22.02 22.02 21.575 21.67 130600 21.5196 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260605 0 21.31 21.3192 21.26 21.2708 29103 21.1901 down down correct
FLEE.US Franklin FTSE Europe ETF 20260605 0 38.71 38.72 38.17 38.27 4400 37.4203 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260605 0 35.74 35.76 35.31 35.4145 43313 34.9516 down down correct
FLGR.US Franklin FTSE Germany ETF 20260605 0 33.69 33.7 33.124 33.1249 2530 32.1213 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260605 0 20.1417 20.155 20.13 20.135 90605 20.0624 down down correct
FLIN.US Franklin FTSE India ETF 20260605 0 34.45 34.47 33.855 33.97 472300 33.97 down down correct
FLJH.US Franklin Templeton ETF Trust 20260605 0 45.02 45.02 43.9 43.96 34900 43.6854 down down correct
FLJP.US Franklin FTSE Japan ETF 20260605 0 39.78 39.78 38.7914 38.86 2081683 38.6957 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260605 0 60.65 61.2 56.22 56.22 1091200 55.9702 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260605 0 26.76 26.82 26.4 26.445 29169 26.0812 down down correct
FLLV.US Franklin Templeton ETF Trust 20260605 0 67.61 67.61 66.94 67.1191 37454 67.1191 down down correct
FLMB.US Franklin Liberty Federal Tax 20260605 0 23.885 23.95 23.85 23.9 16769 23.7654 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260605 0 25 25.03 24.98 25.03 676323 24.9435 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260605 0 37.48 37.53 36.716 36.7511 20827 36.0442 down down correct
FLRG.US Fidelity Covington Trust 20260605 0 41.07 41.115 40.45 40.5 26900 40.3742 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260605 0 30.76 30.77 30.76 30.76 893321 30.655
FLRT.US Pacer Funds Trust 20260605 0 46.84 46.8499 46.7856 46.8 131667 46.2951 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260605 0 32.78 32.8099 32.275 32.3317 1066 31.7566 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260605 0 27.425 27.53 27.33 27.53 75900 27.53 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260605 0 42.85 42.85 42.24 42.4224 2321 41.5221 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260605 0 50.17 50.19 50.03 50.0665 269044 49.8756 down down correct
FLTR.US VanEck Vectors ETF Trust 20260605 0 25.52 25.53 25.5 25.52 1446900 25.4333
FLTW.US Franklin FTSE Taiwan ETF 20260605 0 99.87 99.87 95.35 95.86 432000 95.6875 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260605 0 24.97 24.98 24.942 24.96 52100 24.8938 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260605 0 23.34 24.05 17.79 18.29 545900 18.29 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260605 0 59.44 59.57 58.17 58.28 49566 58.0753 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260605 0 51.62 51.62 50.9512 51.05 20988 50.8151 down down correct
FMNY.US First Trust Exchange 20260605 0 26.82 26.82 26.76 26.77 1300 26.6022 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260605 0 11.35 11.35 11.088 11.088 3400 11.088 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260605 0 74.43 74.6 74.06 74.39 92163 74.093 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260605 0 36.27 36.38 35.63 35.75 483500 35.6562 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260605 0 30.4 30.45 29.95 30.03 212789 29.9209 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260605 0 49.35 49.4452 48.245 48.38 107701 48.1021 down down correct
FNDE.US Schwab Strategic Trust 20260605 0 40.86 40.86 39.94 40.04 731300 39.8539 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260605 0 53.78 53.93 52.475 52.6 1757930 52.3042 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260605 0 31.12 31.15 30.68 30.74 4778400 30.6229 down down correct
FNGD.US MicroSectors FANG+ Index 20260605 0 34.26 38.21 33.95 37.76 813700 37.76 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260605 0 243.76 245.66 225.3 227.819 15500 227.1469 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260605 0 138.53 138.53 128.81 129.11 9300 129.11 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20260605 0 76.01 76.38 73.06 73.43 50200 73.43 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260605 0 30.62 30.98 26.72 26.99 9403519 26.99 down up incorrect
FORH.US ETF Opportunities Trust 20260605 0 24.657 24.657 24.657 24.657 100 24.657
FPE.US First Trust Preferred Securities and Income ETF 20260605 0 17.96 17.96 17.89 17.91 1478403 17.7318 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260605 0 19.24 19.24 19.185 19.21 234895 19.026 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260605 0 190.11 190.89 183.66 184.98 64879 184.9752 down down correct
FQAL.US Fidelity Quality Factor ETF 20260605 0 81.26 81.26 79.965 80.0935 26456 79.8425 down down correct
FREL.US Fidelity Covington Trust 20260605 0 29.1 29.615 29.1 29.41 187756 29.1336 up up correct
FRI.US First Trust S&P REIT Index Fund 20260605 0 30.79 31.32 30.79 31.161 9205 30.9868 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260605 0 23.55 23.55 22.32 22.488 13700 22.488 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260605 0 43.61 43.6899 43.58 43.58 88340 43.4447 down down correct
FSIG.US First Trust Exchange 20260605 0 18.89 18.96 18.85 18.86 192196 18.7157 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260605 0 20.02 20.02 19.99 20 122377 19.8942 down down correct
FSMD.US Fidelity Covington Trust 20260605 0 50.24 50.55 49.51 49.74 81500 49.5762 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260605 0 52.02 53.19 52.02 52.57 148214 52.2758 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260605 0 288.04 288.1319 274.65 275.32 827229 275.035 down down correct
FTSD.US Franklin ETF Trust 20260605 0 90.26 90.26 90.11 90.11 14764 89.8076 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260605 0 20.06 20.07 20.05 20.065 63375 19.9762 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260605 0 56.98 57.7 56.98 57.39 397832 56.9897 up up correct
FVAL.US Fidelity Value Factor ETF 20260605 0 79.82 79.82 78.335 78.39 24952 78.091 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260605 0 47.41 47.93 47.41 47.68 938010 47.3915 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260605 0 70.3 70.3 69.7 69.745 12219 69.6565 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260605 0 128.745 128.745 128.09 128.13 9961 127.9138 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260605 0 70.216 70.22 70.06 70.06 10850 70.0533 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260605 0 66.58 66.81 66.28 66.597 8682 66.5036 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260605 0 106.91 106.91 106.26 106.29 546058 106.2193 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260605 0 111.21 111.26 110.68 110.81 37600 110.81 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260605 0 60.87 62.08 60.87 61.7534 7863 61.4594 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260605 0 116.7159 116.7159 116.2731 116.6194 5499 116.5035 down down correct
FXI.US iShares Trust 20260605 0 35.29 35.32 34.6 34.75 39108900 34.491 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260605 0 216.59 216.59 206.57 206.99 20600 206.99 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260605 0 22.24 22.24 21.52 21.54 513319 21.4741 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260605 0 59.06 59.87 59.06 59.72 64222 59.4868 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20260605 0 21.16 21.73 20.9201 21.6574 11100 21.5554 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260605 0 47.98 48.77 47.98 48.46 232148 48.248 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260605 0 57.32 57.38 57.25 57.31 136100 57.31 down up incorrect
FXZ.US First Trust Exchange 20260605 0 83.05 83.11 81.11 81.27 26460 81.1056 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260605 0 53.2 53.225 52.495 52.58 25668 52.1343 down up incorrect
GAMR.US ETF Managers Trust 20260605 0 89.248 89.248 89.248 89.248 200 89.248
GBIL.US Goldman Sachs Access Treasury 0 20260605 0 99.97 99.97 99.96 99.96 521735 99.6497 down down correct
GBUG.US iPath Gold ETN 20260605 0 41.61 42.15 38.86 38.87 94500 38.87 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260605 0 24.55 24.55 24.12 24.15 87400 24.15 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260605 0 40.8303 40.87 40.8176 40.8176 42544 40.6724 down down correct
GDMA.US Alpha Architect ETF Trust 20260605 0 41.41 41.41 40.58 40.58 2900 40.58 down down correct
GDOC.US Goldman Sachs ETF Trust 20260605 0 33.402 33.402 33.402 33.402 100 33.402
GDX.US VanEck Vectors Gold Miners ETF 20260605 0 83.8 83.85 78.78 78.84 44792000 78.84 down down correct
GDXD.US MicroSectors Gold Miners 20260605 0 43.23 50.5 43.23 50.26 958600 50.26 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260605 0 108.08 108.8 100.55 100.59 11370600 100.59 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260605 0 129.97 129.97 103.8 104.19 2964100 104.19 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260605 0 50.63 50.651 48.872 49.08 86800 49.08 down down correct
GGRW.US Gabelli ETFs Trust 20260605 0 37.17 37.17 36.464 36.464 100 36.464 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260605 0 44.64 44.67 44.53 44.5494 9204 44.3034 down down correct
GIGB.US Goldman Sachs ETF Trust 20260605 0 45.65 45.65 45.54 45.54 66564 45.3517 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260605 0 74.82 74.82 74.22 74.36 54200 74.36 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260605 0 79.169 79.169 77.334 77.334 900 77.334 down down correct
GLD.US SPDR Gold Trust 20260605 0 404.38 404.72 395.92 396.24 11473900 396.24 down down correct
GLDM.US World Gold Trust 20260605 0 87.16 87.23 85.345 85.42 4312400 85.42 down down correct
GLDX.US USCF ETF Trust 20260605 0 34.94 34.949 34.5052 34.5052 2468 34.25 down down correct
GLIN.US VanEck Vectors ETF Trust 20260605 0 44.95 44.95 44.16 44.17 11200 44.17 down down correct
GLL.US ProShares Trust II 20260605 0 22.75 23.67 22.71 23.63 5816300 23.63 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260605 0 41.28 41.285 40.52 40.596 12000 40.5922 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260605 0 205.25 205.25 199 199.38 79200 199.38 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260605 0 154.31 154.31 151.03 151.64 84400 151.022 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260605 0 73.15 73.15 70.98 71.08 445200 71.08 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260605 0 40.88 40.88 38.296 38.38 83700 38.38 down down correct
GOEX.US Global X Funds 20260605 0 75.83 75.83 70.42 70.42 6600 70.3297 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260605 0 63.705 63.945 63.705 63.7398 1756 63.1552 up up correct
GREK.US Global X MSCI Greece ETF 20260605 0 73.92 73.92 71.72 71.72 210580 71.1913 down down correct
GRN.US iPath Series B Carbon ETN 20260605 0 30.39 30.39 30.335 30.335 200 30.335 down down correct
GRNB.US VanEck Vectors ETF Trust 20260605 0 24 24 23.96 23.965 16399 23.8544 down down correct
GSEU.US Goldman Sachs ETF Trust 20260605 0 48.55 48.57 47.959 47.959 5349 47.0393 down down correct
GSG.US iShares S&P GSCI Commodity 20260605 0 32.04 32.04 31.57 31.59 1041200 31.59 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260605 0 45.7 45.7 44.8399 44.99 319761 44.4109 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260605 0 47.215 47.215 47.215 47.215 0 47.215
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260605 0 52.255 52.2988 51.1868 51.1868 2765 50.7847 down down correct
GSLC.US Goldman Sachs ETF Trust 20260605 0 142.94 143.1311 140.07 140.37 182190 140.0235 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260605 0 40.74 40.74 40.07 40.193 7100 40.193 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260605 0 86.23 86.23 84.24 84.63 21022 84.4265 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260605 0 50.19 50.19 50.16 50.16 442422 49.8157 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260605 0 58.995 58.995 56.36 56.653 26100 56.653 down down correct
GTO.US Invesco Total Return Bond ETF 20260605 0 46.75 46.8 46.685 46.695 251898 46.3187 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260605 0 53.74 53.785 52.32 52.39 350755 52.0372 down down correct
GURU.US Global X Guru Index ETF 20260605 0 66.5 66.5 64.98 65.36 600 65.36 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260605 0 37.75 37.75 35.64 35.64 660600 35.5531 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260605 0 177.16 177.195 172.943 172.943 6200 172.943 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260605 0 45.59 45.59 44.22 44.3 137561 43.7791 down down correct
GXC.US SPDR Index Shares Funds 20260605 0 91.87 92.06 90.5 90.57 34200 89.8997 down down correct
GXG.US Global X MSCI Colombia ETF 20260605 0 40.59 40.7587 39.41 39.85 159941 39.6909 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260605 0 14.19 14.2 14.04 14.08 3400 13.8913 down up incorrect
HACK.US ETF Series Solutions 20260605 0 100.35 100.51 96.725 97.3 220400 97.3 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260605 0 41.195 41.195 39.99 40.244 2100 40.1426 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260605 0 72.5 72.5 70.49 70.6 22400 70.6 down up incorrect
HAUZ.US DBX ETF Trust 20260605 0 22.5 22.53 22.26 22.32 111300 22.0806 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260605 0 45.33 45.33 44.3895 44.3895 6586 43.905 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260605 0 32.43 32.4491 32.0707 32.17 227298 31.4619 down down correct
HDG.US ProShares Hedge Replication ETF 20260605 0 54.54 54.54 53.895 53.895 666 53.6062 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260605 0 16.58 16.74 16.58 16.68 211100 16.68 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260605 0 15.4 16.22 15.4 15.686 23100 15.4273 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260605 0 36.4404 36.4404 36.4404 36.4404 67 35.8902
HDV.US iShares Core High Dividend ETF 20260605 0 27.48 27.705 27.475 27.49 3012013 27.2216 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260605 0 56.62 56.75 55.96 56.02 200141 55.0572 down down correct
HEQT.US Simplify Exchange Traded Funds 20260605 0 33.44 33.46 33.2 33.22 45600 33.1199 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260605 0 63.12 63.12 61.308 61.41 31305 61.0775 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260605 0 48.2 48.28 47.46 47.59 257416 46.784 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260605 0 37.38 37.38 36.42 36.59 308670 36.3723 down down correct
HHH.US ETF Managers Trust 20260605 0 65.58 66.3 65.02 65.13 463300 65.13 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260605 0 120.7 120.7 104 105.95 120800 105.892 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260605 0 21.5 24.19 21.49 24.03 671800 23.8219 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260605 0 11.69 11.69 11.5 11.5 39534 11.3917 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260605 0 39.08 39.22 39.08 39.21 85632 39.09 up up correct
HOLD.US AdvisorShares Trust 20260605 0 34.19 34.19 33.818 33.818 1100 33.818 down down correct
HOMZ.US ETF Series Solutions 20260605 0 43.68 44.07 43.68 43.85 4472 43.6624 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260605 0 43.07 43.1 42.51 42.5375 12581 41.9763 down down correct
HTAB.US Hartford Exchange 20260605 0 19.1 19.12 19.08 19.11 37900 19.0477 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260605 0 35.59 35.6 34.64 34.718 27200 34.718 down down correct
HTRB.US Hartford Total Return Bond ETF 20260605 0 33.63 33.63 33.55 33.56 191228 33.4286 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20260605 0 44.47 44.47 43.31 43.419 6400 43.419 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260605 0 39.445 39.56 39.395 39.395 888 39.2833 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260605 0 46.58 46.58 46.41 46.46 21300 46.2385 down down correct
HYDW.US DBX ETF Trust 20260605 0 46.575 46.575 46.506 46.506 1500 46.3025 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260605 0 20.1 20.11 20.035 20.07 1015509 19.9299 down down correct
HYG.US iShares Trust 20260605 0 79.7 79.715 79.35 79.43 46035762 79.0637 down down correct
HYGH.US iShares U.S. ETF Trust 20260605 0 86.51 86.62 86.11 86.21 38700 85.7655 down down correct
HYGV.US FlexShares Trust 20260605 0 40.09 40.09 39.915 39.96 78800 39.7182 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260605 0 36.38 36.38 36.23 36.27 1109658 36.0787 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260605 0 25.17 25.18 25.13 25.17 627908 25.0755
HYS.US PIMCO 0 20260605 0 93.09 93.18 92.88 92.98 148128 92.4133 down down correct
HYTR.US CP High Yield Trend ETF 20260605 0 21.385 21.385 21.311 21.343 61000 21.1323 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260605 0 41.55 41.55 41.44 41.4849 4797 41.2305 down down correct
IAI.US iShares U.S. Broker 20260605 0 183.75 183.75 178.855 179.98 46526 179.517 down down correct
IAK.US iShares U.S. Insurance ETF 20260605 0 131.03 134 131.03 133.6 49635 133.2117 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260605 0 32.96 32.96 32.63 32.692 6700 32.692 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260605 0 58.45 59.03 58.3 58.67 121175 58.308 up up correct
IAU.US iShares Gold Trust 20260605 0 82.87 82.94 81.15 81.22 7787500 81.22 down down correct
IAUM.US iShares® Gold Trust Micro 20260605 0 43.89 43.935 42.985 43.02 3151300 43.02 down down correct
IBD.US Northern Lights Fund Trust IV 20260605 0 23.85 23.85 23.65 23.73 36056 23.5586 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260605 0 24.2 24.2 24.19 24.19 491158 24.1101 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260605 0 24.15 24.17 24.15 24.16 423318 24.0756 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260605 0 25.16 25.17 25.143 25.15 681427 25.0591 down down correct
IBDU.US iShares Trust 20260605 0 23.06 23.08 23.04 23.05 630700 22.964 down up incorrect
IBDV.US iShares Trust 20260605 0 21.68 21.6999 21.65 21.66 871611 21.5796 down down correct
IBDW.US iShares Trust 20260605 0 20.73 20.73 20.68 20.69 793000 20.61 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260605 0 31.39 31.39 31.185 31.26 56163 31.1877 down down correct
IBUY.US Amplify Online Retail ETF 20260605 0 66.78 66.78 65.605 65.811 5000 65.811 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260605 0 89.95 89.97 87.99 88.23 945039 86.9181 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260605 0 40.67 40.67 39.37 39.38 108750 39.1208 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260605 0 34.49 34.49 34.16 34.2313 29773 33.7121 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260605 0 59.27 59.27 57.7 57.85 348152 57.366 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260605 0 29.91 29.91 29.1 29.14 39693 29.0176 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260605 0 43.89 43.89 42.88 42.88 21364 41.9526 down down correct
IDRV.US iShares Trust 20260605 0 42.6 42.6 40.88 40.88 7900 40.5817 down down correct
IDU.US iShares U.S. Utilities ETF 20260605 0 111.58 112.92 111.58 112.23 57541 111.601 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260605 0 10.01 10.01 9.75 9.85 201700 9.85 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260605 0 81.35 81.39 78.37 78.63 13519460 78.0034 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260605 0 75.49 75.72 74.065 74.36 1059750 72.8594 down down correct
IEV.US iShares Trust 20260605 0 72.79 72.865 71.47 71.57 255722 70.3287 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260605 0 31.18 31.18 29.63 29.73 323402 29.6474 down down correct
IFED.US IFED 20260605 0 44.68 44.82 44.533 44.533 2000 44.533 down down correct
IG.US Principal Exchange 20260605 0 20.51 20.5299 20.49 20.495 21742 20.4117 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260605 0 24.73 24.73 24.625 24.63 29956 24.528 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260605 0 49.68 49.6982 49.505 49.52 813868 49.3073 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260605 0 163.66 163.75 156.08 156.63 1371757 156.5632 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260605 0 58.72 58.8 56.67 57.03 416369 57.0229 down down correct
IHDG.US WisdomTree Trust 20260605 0 51.48 51.525 50.67 50.83 77082 50.1604 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260605 0 92.99 93.93 92.64 92.69 104340 92.4112 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260605 0 51.86 52.21 51.63 51.93 469957 51.8824 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260605 0 50.17 50.855 49.8501 50.08 2787441 50.0044 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260605 0 21.715 21.715 21.61 21.615 5475 21.5151 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260605 0 24.42 24.42 24.4101 24.42 1293 24.2492
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260605 0 37.69 37.69 37.4 37.445 5300 37.445 down down correct
IJH.US iShares Trust 20260605 0 74.9 75.03 73.69 73.95 7705800 73.7662 down down correct
IJJ.US iShares S&P Mid 20260605 0 142.92 143.35 141.57 141.94 129583 141.442 down down correct
IJK.US iShares S&P Mid 20260605 0 114.5 114.5 111.97 112.46 161500 112.3289 down down correct
IJR.US iShares Core S&P Small 20260605 0 139.61 139.9 137.17 137.68 3275355 137.2651 down down correct
IJS.US iShares S&P Small 20260605 0 132 132.23 129.77 130.17 183091 129.6511 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260605 0 35.38 35.425 35.06 35.111 8400 35.111 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260605 0 104.44 104.44 102 102.3448 7585 102.0998 down down correct
ILCG.US iShares Morningstar Growth ETF 20260605 0 117.47 117.6 113.64 113.96 143482 113.8663 down down correct
ILCV.US iShares Morningstar Value ETF 20260605 0 102.1 102.32 100.9 100.97 31701 100.5826 down down correct
ILDR.US First Trust Exchange 20260605 0 39.77 39.77 37.63 37.7 50700 37.7 down down correct
ILF.US iShares Latin America 40 ETF 20260605 0 33.6 33.72 33.075 33.14 3632325 32.7225 down up incorrect
ILTB.US iShares Trust 20260605 0 48.73 48.79 48.64 48.66 25900 48.4617 down down correct
IMCB.US iShares Morningstar Mid 20260605 0 94.41 94.5899 93.03 93.13 20962 92.8527 down down correct
IMCG.US iShares Morningstar Mid 20260605 0 94.92 95 92.17 92.49 85449 92.3882 down down correct
IMTB.US iShares Core 5 20260605 0 43.25 43.33 43.25 43.28 37311 43.1185 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260605 0 52.96 52.96 51.56 51.7 539563 51.1183 down down correct
INCO.US Columbia India Consumer ETF 20260605 0 57.86 57.94 57.07 57.14 87300 57.14 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260605 0 42.99 43 41.65 41.89 36987 41.7816 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260605 0 39.56 39.78 39.48 39.48 6993 39.48 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260605 0 52.22 52.32 50.51 50.75 581921 50.6155 down down correct
INKM.US SSGA Active Trust 20260605 0 34.59 34.64 34.4612 34.4612 4400 33.9977 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260605 0 24.11 24.12 24.09 24.12 85700 24.054 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260605 0 41.43 41.43 40.625 40.75 136233 40.0471 down down correct
IOCT.US Innovator ETFs Trust 20260605 0 36.48 36.48 36.24 36.285 6700 36.285 down down correct
IOO.US iShares Global 100 ETF 20260605 0 141.84 141.84 138.32 138.58 211100 137.8574 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260605 0 82.42 82.42 80.4595 80.63 83548 79.7688 down down correct
IPAY.US ETF Series Solutions 20260605 0 43.73 43.73 42.862 43.169 47500 43.169 down down correct
IPO.US Renaissance IPO ETF 20260605 0 55.54 55.54 52.89 53.53 60478 53.4999 down down correct
IPOS.US Renaissance International IPO ETF 20260605 0 22.93 22.93 21.99 22.0054 3231 21.9543 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260605 0 34.47 34.47 33.72 33.8 83457 33.3055 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260605 0 42.32 42.32 41.6 41.6 4917 41.0322 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260605 0 49 49.07 48.08 48.19 1133081 47.4697 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260605 0 38.08 38.08 37.505 37.505 1000 36.9462 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260605 0 61.53 61.53 60.37 60.37 1500 60.2282 down down correct
ISCB.US iShares Morningstar Small 20260605 0 72.116 72.116 71.286 71.286 1319 71.068 down down correct
ISCF.US iShares Trust 20260605 0 44.61 44.63 43.71 43.75 26427 42.9438 down down correct
ISCG.US iShares Morningstar Small 20260605 0 62.34 62.34 60.85 61.12 18600 61.0242 down down correct
ISCV.US iShares Morningstar Small 20260605 0 75.53 75.75 74.67 74.8999 15332 74.5732 down down correct
ISRA.US VanEck Vectors Israel ETF 20260605 0 66.25 66.25 65.01 65.05 3600 65.05 down down correct
ISWN.US Amplify ETF Trust 20260605 0 21.849 21.849 21.849 21.849 100 21.6906
ITAN.US Alpha Architect ETF Trust 20260605 0 42.22 42.22 41.685 41.711 6400 41.6059 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260605 0 67 67 64.829 64.914 4600 64.914 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260605 0 164.79 164.83 160.96 161.35 2212541 160.9346 down down correct
IVE.US iShares Trust 20260605 0 228.94 229.23 226.345 226.54 1009761 225.6496 down down correct
IVES.US ETF Managers Trust 20260605 0 39.1 39.18 37.115 37.37 1155900 37.37 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260605 0 42.82 42.84 41.915 42.04 1245561 41.3446 down down correct
IVOG.US Vanguard S&P Mid 20260605 0 142.18 142.42 139.31 139.96 20100 139.96 down down correct
IVOL.US Krane Shares Trust 20260605 0 17.59 17.59 17.455 17.54 126600 17.4873 down down correct
IVOO.US Vanguard Admiral Funds 20260605 0 126.88 126.88 124.765 125.14 57320 124.8021 down down correct
IVOV.US Vanguard S&P Mid 20260605 0 109.96 110.44 109.07 109.37 6300 109.37 down down correct
IVV.US iShares Core S&P 500 ETF 20260605 0 755.9 756.38 738.98 740.91 9660792 738.9257 down down correct
IVW.US iShares S&P 500 Growth ETF 20260605 0 138.38 138.54 134.15 134.6 3356649 134.4744 down down correct
IWB.US iShares Russell 1000 ETF 20260605 0 410.8 411.24 401.93 403.01 707100 402.1724 down down correct
IWC.US iShares Micro 20260605 0 190.01 190.01 180.315 181.35 94144 180.8566 down down correct
IWD.US iShares Russell 1000 Value ETF 20260605 0 239.42 239.77 236.12 236.42 1924100 235.6769 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260605 0 59.94 59.94 59.539 59.539 400 59.539 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260605 0 126.01 126.11 122.33 122.69 7721419 122.5823 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260605 0 61.74 61.74 59.797 59.797 100 59.797 down up incorrect
IWL.US iShares Russell Top 200 ETF 20260605 0 186.86 187.09 182.91 182.94 42576 182.5493 down down correct
IWM.US iShares Trust 20260605 0 289.1 289.395 280.15 281.65 35812840 280.9818 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260605 0 30.52 30.75 29.937 29.937 900 29.937 down down correct
IWN.US iShares Russell 2000 Value ETF 20260605 0 213.42 213.66 208.71 209.44 1143800 208.687 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260605 0 378.19 378.2 363.96 366.27 618878 365.8348 down down correct
IWP.US iShares Russell Mid 20260605 0 141.89 142.44 138.515 139.23 534941 139.0698 down down correct
IWR.US iShares Russell Mid 20260605 0 107.71 107.85 105.89 106.21 1700540 105.9277 down down correct
IWS.US iShares Russell Mid 20260605 0 161.25 161.655 159.03 159.43 409581 158.9393 down down correct
IWV.US iShares Russell 3000 ETF 20260605 0 427.25 427.29 417.53 418.71 169400 417.7575 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260605 0 104.36 104.5 102.94 103 161599 102.6286 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260605 0 295.6 295.95 287.2 288.04 515088 287.7651 down up incorrect
IXC.US iShares Global Energy ETF 20260605 0 55.36 55.37 54.215 54.25 3054663 53.5248 down up incorrect
IXG.US iShares Global Financials ETF 20260605 0 122.43 122.94 121.69 121.69 11105 119.9785 down down correct
IXJ.US iShares Global Healthcare ETF 20260605 0 95.76 96.47 95.44 95.63 259597 94.7894 down down correct
IXN.US iShares Global Tech ETF 20260605 0 141.81 141.81 134.84 135.29 840345 135.1283 down down correct
IXP.US iShares Global Comm Services ETF 20260605 0 120.49 121.01 118.51 119.06 40457 118.249 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260605 0 100.66 101.35 99.385 99.585 437219 99.4471 down down correct
IYE.US iShares U.S. Energy ETF 20260605 0 62.3 62.38 61.065 61.09 1826658 60.7805 down down correct
IYF.US iShares U.S. Financials ETF 20260605 0 125.29 125.43 124.47 125 208712 124.6291 down down correct
IYG.US iShares U.S. Financial Services ETF 20260605 0 88.6 88.65 87.93 88.24 98689 88.0161 down down correct
IYH.US iShares U.S. Healthcare ETF 20260605 0 64.48 64.97 64.21 64.24 6030400 64.0776 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260605 0 70.65 72.59 70.65 71.89 845959 71.4842 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260605 0 186.18 186.2301 181.12 181.59 649175 181.1194 down down correct
IYR.US iShares U.S. Real Estate ETF 20260605 0 101.44 103.31 101.33 102.54 6791793 102.0389 up up correct
IYW.US iShares U.S. Technology ETF 20260605 0 251.36 251.45 240.47 241.25 1164709 241.1792 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260605 0 183.24 183.24 179.26 179.46 14952 179.1123 down down correct
JAAA.US Janus Detroit Street Trust 20260605 0 50.57 50.57 50.55 50.57 5135500 50.3704
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260605 0 45.6 45.609 45.535 45.545 43549 45.545 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260605 0 56.46 56.46 55.503 55.503 1200 55.1338 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260605 0 37.73 42.7304 37.72 42.6 633920 42.3063 up up correct
JEPI.US J.P. Morgan Exchange 20260605 0 55.74 55.91 55.445 55.52 5780800 55.1394 down down correct
JETS.US U.S. Global Jets ETF 20260605 0 27.9 28.15 27.705 27.94 3152900 27.94 up up correct
JHCB.US John Hancock Exchange 20260605 0 21.1 21.17 21.1 21.135 17800 21.0451 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260605 0 39.73 39.78 38.505 38.6015 116074 38.4066 down down correct
JHMB.US John Hancock Exchange 20260605 0 21.85 21.85 21.79 21.815 21500 21.7255 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260605 0 44.8 44.8 43.8904 44 51119 43.2463 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260605 0 89.05 89.05 87.3723 87.5 11342 87.115 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260605 0 73.63 73.7 72.475 72.71 139284 72.4304 down down correct
JHMU.US John Hancock Exchange 20260605 0 26.22 26.26 26.22 26.235 6100 26.1524 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260605 0 47.15 47.15 46.415 46.56 17153 46.378 down down correct
JIG.US J.P. Morgan Exchange 20260605 0 83.48 83.49 80.9 81.21 77000 81.21 down down correct
JIGB.US J.P. Morgan Exchange 20260605 0 45.03 45.0659 45.02 45.02 2779 45.02 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260605 0 104.44 104.44 102 102.3448 7586 102.3448 down down correct
JKE.US iShares Morningstar Growth ETF 20260605 0 117.47 117.6 113.64 113.96 143483 113.96 down down correct
JKF.US iShares Morningstar Value ETF 20260605 0 102.1 102.32 100.9 100.97 31701 100.97 down down correct
JKG.US iShares Morningstar Mid 20260605 0 94.41 94.5899 93.03 93.13 20962 93.13 down down correct
JKJ.US iShares Morningstar Small 20260605 0 72.116 72.116 71.286 71.286 1320 71.286 down down correct
JKK.US iShares Morningstar Small 20260605 0 62.34 62.34 60.85 61.12 18586 61.12 down down correct
JMBS.US Janus Henderson Mortgage 20260605 0 44.83 44.87 44.7 44.78 483612 44.5873 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260605 0 82.35 82.35 80.0101 80.21 98075 80.0655 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260605 0 96.02 96.065 95.62 95.73 4676698 95.2027 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260605 0 153.88 153.99 130.92 131.24 669600 130.7234 down down correct
JOJO.US Tidal ETF Trust 20260605 0 15.54 15.54 15.5 15.5 700 15.444 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260605 0 67.99 68.04 65.49 66.09 412700 64.6028 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260605 0 64.14 64.14 63.079 63.166 15917 62.4023 down down correct
JPIE.US J.P. Morgan Exchange 20260605 0 45.9 45.93 45.83 45.85 896600 45.6348 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260605 0 73.92 73.92 72.5619 72.6957 17640 71.7969 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260605 0 39.95 39.95 39.86 39.8865 9001 39.6932 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260605 0 122.81 123.085 122.02 122.07 6898 121.5572 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260605 0 57.96 58.1128 57.1536 57.24 17120 57.0791 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260605 0 138.09 138.15 137.2434 137.2434 5704 136.5761 down down correct
JPXN.US iShares JPX 20260605 0 99.34 99.34 96.78 96.915 17899 96.2832 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260605 0 71.25 71.3 69.8 69.89 598700 69.7064 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260605 0 46.91 47.03 46.875 46.88 843500 46.7099 down up incorrect
JSTC.US Tidal ETF Trust 20260605 0 22.26 22.26 21.91 21.98 25900 21.8825 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260605 0 67.53 67.53 66.14 66.3094 16823 66.2472 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260605 0 107.44 107.44 105.28 105.6239 4529 105.3565 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260605 0 57.79 57.91 56.6001 56.62 71234 56.4006 down down correct
JXI.US iShares Global Utilities ETF 20260605 0 83.54 84.14 83.47 83.85 16333 82.7329 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260605 0 34.13 34.28 32.7 32.743 74800 32.743 down down correct
KBA.US KraneShares Trust 20260605 0 33.58 33.59 33.11 33.17 46700 33.17 down down correct
KBE.US SPDR S&P Bank ETF 20260605 0 64.03 64.53 63.79 64.12 1950649 63.7788 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260605 0 16.685 16.7 16.56 16.64 4900 16.64 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260605 0 151.51 151.51 148.74 149.58 19100 148.9031 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260605 0 25.235 25.235 24.475 24.475 3800 24.475 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260605 0 50.4 50.4 48.365 48.49 13300 48.49 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260605 0 27 27 25.77 25.865 34600 25.865 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260605 0 24.12 24.17 24.07 24.08 5000 23.887 down down correct
KIE.US SPDR S&P Insurance ETF 20260605 0 55.47 56.97 55.47 56.9 1033029 56.69 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260605 0 62.29 62.29 60.65 60.65 777 60.65 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260605 0 28.49 28.58 28.31 28.38 104700 28.38 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260605 0 12.72 12.725 12.65 12.6589 672 12.6023 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260605 0 129.01 129.01 128.48 128.48 300 127.8061 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260605 0 21.48 22.36 21.34 22.26 4663200 22.26 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260605 0 73.18 73.18 68.91 69.65 84398 69.5487 down down correct
KONG.US ETF Opportunities Trust 20260605 0 31.09 31.09 30.94 31.07 3500 31.07 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260605 0 46.57 46.57 46.45 46.45 72342 46.2545 down down correct
KORU.US Direxion Shares ETF Trust 20260605 0 820.005 843.47 610.01 610.01 47138499 30.5005 down down correct
KRBN.US KraneShares Global Carbon ETF 20260605 0 33 33.24 32.05 32.51 48100 32.51 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260605 0 69.85 70.7 69.64 70.17 15947700 69.7635 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260605 0 38.49 38.68 37.41 37.44 1949305 36.8762 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260605 0 23.96 24.11 23.2 23.5 686100 23.5 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260605 0 15.12 15.2 14.72 14.82 61100 14.82 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260605 0 28.1 28.1 27.71 27.71 1100 27.5462 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260605 0 27 27 26.275 26.38 27408400 26.38 down down correct
KXI.US iShares Global Consumer Staples ETF 20260605 0 66.93 67.97 66.93 67.41 83394 66.6151 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260605 0 13.74 15.095 13.56 14.94 5834296 14.828 up up correct
LABU.US Direxion Shares ETF Trust 20260605 0 176.58 178.77 158.17 160.26 730200 160.26 down down correct
LCR.US Leuthold Core ETF 20260605 0 39.51 39.51 39.1 39.129 3200 39.129 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260605 0 57.98 58.137 57.07 57.193 3800 56.2583 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260605 0 80.49 80.49 78.8 79.037 22800 78.8568 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260605 0 95.16 95.1699 95.08 95.0989 27841 94.7806 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260605 0 41.96 41.96 41.66 41.71 58400 41.71 down up incorrect
LGH.US HCM Defender 500 Index ETF 20260605 0 64.98 64.98 62.7 62.7 8100 62.7 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260605 0 177.52 179.4899 177.52 179.23 27461 178.2517 up up correct
LGOV.US First Trust Exchange 20260605 0 21.24 21.33 21.09 21.17 341000 21.0168 down down correct
LIT.US Global X Funds 20260605 0 81.55 81.55 78.02 78.3 487826 77.9649 down down correct
LOPP.US Gabelli ETFs Trust 20260605 0 38.11 38.11 37.457 37.457 200 37.457 down down correct
LOUP.US Innovator ETFs Trust 20260605 0 96.59 96.75 91.91 92.61 14100 92.61 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260605 0 108.41 108.465 108.14 108.17 30790279 107.7916 down down correct
LQDB.US iShares Trust 20260605 0 85.95 85.95 85.81 85.81 5000 85.4773 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260605 0 93.39 93.39 93.1 93.12 24000 92.6984 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260605 0 76.35 76.35 74.67 74.85 77020 74.6584 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260605 0 59.015 59.24 57.46 57.498 9700 57.498 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260605 0 50.81 50.93 50.41 50.5 6700 50.5 down down correct
LSAT.US Two Roads Shared Trust 20260605 0 43.15 43.15 42.72 42.916 3400 42.916 down down correct
LTL.US ProShares Ultra Telecommunications 20260605 0 25.1 25.1 24.8501 24.8669 1910 24.8225 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260605 0 50.45 50.6 50.38 50.44 68033 49.8126 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260605 0 68.72 68.72 67.483 67.483 2700 67.4676 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260605 0 20.915 20.92 20.91 20.91 1800 20.91 down down correct
MBOX.US Freedom Day Dividend ETF 20260605 0 40.04 40.04 40.011 40.011 400 39.8456 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260605 0 20.55 20.55 20.49 20.4968 9334 20.437 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260605 0 683.61 684.14 672.3 674.59 518893 672.916 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260605 0 109.22 109.22 106.75 107.18 48796 107.0352 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260605 0 91.97 92.18 91.06 91.31 52949 90.8974 down down correct
META.US Roundhill Ball Metaverse ETF 20260605 0 623.46 629.15 582.91 593 30091600 592.4509 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260605 0 29.88 29.88 27.56 27.72 21541 27.5067 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260605 0 41.93 41.93 41.1 41.13 8587 40.7151 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260605 0 28.94 28.95 27.98 28.03 25400 27.8414 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260605 0 65.21 65.21 64.295 64.295 10511 64.0844 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260605 0 276.84 276.87 270.17 270.54 119607 269.8831 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260605 0 90.08 90.14 87.155 87.47 2116560 87.3829 down up incorrect
MGV.US Vanguard World Fund 20260605 0 159.54 159.73 157.69 157.73 252722 157.0303 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260605 0 68.42 68.42 66.7576 66.7576 3296 66.7415 down down correct
MIDE.US DBX ETF Trust 20260605 0 37.123 37.123 37.123 37.123 100 37.0031
MIDU.US Direxion Shares ETF Trust 20260605 0 68.96 69.14 65.5704 66.39 41015 66.285 down down correct
MINO.US PIMCO ETF Trust 20260605 0 45.47 45.47 45.32 45.44 92600 45.291 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260605 0 100.52 100.53 100.51 100.51 1608550 100.187 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260605 0 27.53 28.2 26.3 27.02 129200 27.02 down down correct
MLPA.US Global X MLP ETF 20260605 0 54.63 54.78 54.16 54.44 265100 54.44 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260605 0 29.58 29.69 29.4627 29.4627 2070 29.0272 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260605 0 72.251 72.251 72.251 72.251 100 70.5181
MLPX.US Global X MLP & Energy Infrastructure ETF 20260605 0 74.32 74.58 73.56 73.56 339800 73.56 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260605 0 24.03 24.07 24.03 24.07 31927 23.9925 up up correct
MMIT.US IndexIQ Active ETF Trust 20260605 0 24.32 24.33 24.28 24.31 179864 24.2391 down down correct
MMLG.US First Trust Exchange 20260605 0 36.84 36.85 36.08 36.0863 3831 36.0863 down down correct
MMSC.US MMSC 20260605 0 27.95 27.95 26.93 27.088 4000 27.088 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260605 0 316.695 317.1311 316.695 317.1311 258 316.2481 up up correct
MNA.US IQ Merger Arbitrage ETF 20260605 0 36.25 36.46 36.25 36.46 22044 36.46 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260605 0 79.93 80.03 78.56 78.6 222800 78.6 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260605 0 10.03 10.07 9.97 10 590611 9.5898 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260605 0 65.546 65.546 65.546 65.546 100 65.546
MSOS.US AdvisorShares Pure US Cannabis ETF 20260605 0 5.35 5.645 5.27 5.47 18152000 5.47 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260605 0 43.96 44.11 43.82 43.935 11330 43.7913 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260605 0 55.44 55.44 54.948 54.948 700 54.948 down down correct
MUB.US iShares Trust 20260605 0 106.93 107 106.79 106.97 3150861 106.6832 up up correct
MUNI.US PIMCO ETF Trust 20260605 0 52.34 52.34 52.255 52.305 276062 52.1558 down down correct
MUSI.US American Century Multisector Income ETF 20260605 0 43.42 43.44 43.36 43.37 81400 43.1927 down down correct
MUST.US Columbia Multi 20260605 0 20.65 20.66 20.53 20.6093 65354 20.5535 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260605 0 13.25 13.25 13.0224 13.2025 3383 12.7265 down down correct
MVV.US ProShares Ultra MidCap400 20260605 0 87.18 87.18 84.4 84.84 13045 84.738 down down correct
MXI.US iShares Global Materials ETF 20260605 0 111.41 111.41 108.2888 108.58 10575 107.4902 down down correct
MYY.US ProShares Short MidCap400 20260605 0 15.55 15.7199 15.55 15.7199 2029 15.5781 up up correct
MZZ.US ProShares UltraShort MidCap400 20260605 0 6.15 6.27 6.14 6.27 2230 6.2472 up up correct
NACP.US Impact Shares Trust I 20260605 0 58.94 58.94 57.73 57.79 2500 57.6866 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260605 0 37.895 39.24 37.71 38.22 1395843 38.1308 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260605 0 82.83 82.83 79.63 79.8 21900 79.8 down down correct
NERD.US Listed Funds Trust 20260605 0 20.21 20.21 19.858 19.858 1000 19.858 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260605 0 25.9 26.38 25.9 26.294 41100 26.1905 up down incorrect
NFLT.US Virtus Newfleet Multi 20260605 0 22.99 23.0299 22.879 22.895 35359 22.6974 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260605 0 65.48 65.73 65.2 65.2 212237 64.5998 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260605 0 130.28 130.43 121.73 122.11 703000 122.11 down down correct
NORW.US Global X MSCI Norway ETF 20260605 0 37.87 37.87 37.06 37.06 72111 34.741 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260605 0 24.71 26.01 24.7 26.01 69300 26.01 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260605 0 39.01 39.2 36.83 37.01 83600 37.01 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260605 0 46.99 46.99 45.757 45.757 3200 45.5566 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260605 0 46.77 46.77 46.08 46.09 21906 45.5582 down down correct
NTSX.US WisdomTree Trust 20260605 0 59.26 59.26 58.13 58.13 38400 57.9705 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260605 0 20.94 20.94 20.86 20.86 4273 20.7804 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260605 0 22.005 22.005 21.98 21.985 50908 21.9115 down down correct
NUGO.US Nushares ETF Trust 20260605 0 43.15 43.15 42.1 42.1 2500 42.1 down down correct
NUGT.US Direxion Shares ETF Trust 20260605 0 149.35 149.35 130.84 131.39 1398000 131.1992 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260605 0 21.269 21.27 21.22 21.238 5700 21.1182 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260605 0 23.16 23.16 23.06 23.075 13047 22.9992 down down correct
NYF.US iShares New York Muni Bond ETF 20260605 0 53.56 53.59 53.515 53.58 184116 53.4403 up up correct
OALC.US Unified Series Trust 20260605 0 40.72 40.94 39.755 39.768 8100 39.768 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260605 0 26.77 26.77 26.3 26.3 600 26.3 down down correct
OCIO.US ClearShares OCIO ETF 20260605 0 37.04 37.04 36.8609 36.8609 383 36.6989 down down correct
OEF.US iShares S&P 100 ETF 20260605 0 373.2 373.68 364.05 364.88 391955 364.1478 down down correct
OGCP.US Empire State Realty OP L.P 20260605 0 5.19 5.19 5.19 5.19 0 5.1584
OIH.US VanEck Vectors ETF Trust 20260605 0 436.9 436.9 413.23 414.7 470400 414.7 down down correct
OILU.US Bank of Montreal 20260605 0 45.05 45.09 42.13 42.19 123100 42.19 down down correct
OND.US ProShares Trust 20260605 0 34.37 34.38 34.25 34.25 400 34.25 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260605 0 149.37 149.37 148.7729 148.7729 467 148.3228 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260605 0 141.51 142.208 141.41 141.66 3532 140.8932 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260605 0 129.36 129.4591 128.495 128.536 13090 127.5547 down down correct
ONLN.US ProShares Online Retail ETF 20260605 0 55.47 55.9 54.4 54.4 3397 54.3527 down down correct
ONOF.US Global X Funds 20260605 0 39.865 39.865 39.31 39.489 18500 39.3237 down down correct
OPER.US ETF Series Solutions 20260605 0 100.09 100.09 100.07 100.075 2800 99.8256 down down correct
OUNZ.US VanEck Merk Gold Trust 20260605 0 42.35 42.4 41.48 41.51 1134700 41.51 down down correct
OVB.US Overlay Shares Core Bond ETF 20260605 0 20.51 20.51 20.37 20.37 8600 20.268 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260605 0 31.75 31.75 30.76 30.885 19300 30.6171 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260605 0 57.83 57.83 56.055 56.21 104100 55.7222 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260605 0 41.998 42 41.549 41.549 4300 41.549 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260605 0 21.79 21.865 21.719 21.719 53200 21.6273 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260605 0 40.25 40.25 39.71 39.751 3200 39.4211 down down correct
OVT.US Listed Funds Trust 20260605 0 21.93 21.93 21.78 21.817 10900 21.6982 down down correct
OWNS.US Impact Shares Trust I 20260605 0 17.295 17.295 17.265 17.265 4500 17.1022 down down correct
PAB.US PGIM ETF Trust 20260605 0 42.02 42.03 41.92 41.92 5900 41.7634 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260605 0 56.664 56.664 55.99 56.122 2800 56.122 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260605 0 23.76 23.8 22.34 22.35 1462000 22.35 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260605 0 54.201 54.3 53.476 53.476 900 53.476 down down correct
PBD.US Invesco Global Clean Energy ETF 20260605 0 21.57 21.57 20.56 20.75 38107 20.6708 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260605 0 84.3 84.3 83.34 83.4781 5642 82.6792 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260605 0 47.62 48.18 47.62 47.86 7301 47.7169 up down incorrect
PBP.US Invesco Exchange 20260605 0 22.86 22.88 22.675 22.68 25708 22.2698 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260605 0 44.66 44.66 40.3895 40.78 1539217 40.5436 down up incorrect
PCEF.US Invesco Exchange 20260605 0 20.1 20.1 19.85 19.91 58064 19.6741 down up incorrect
PCY.US Invesco Exchange 20260605 0 21.53 21.75 21.45 21.47 131300 21.2622 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260605 0 45.95 45.95 44.93 45.01 8745 44.5984 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260605 0 62.57 63.2799 62.57 63 10708 62.9135 up up correct
PEXL.US Pacer Funds Trust 20260605 0 72.74 72.74 70.9 71.06 2900 71.06 down down correct
PFFA.US ETFis Series Trust I 20260605 0 21.37 21.38 21.12 21.17 1020241 20.8231 down down correct
PFFD.US Global X U.S. Preferred ETF 20260605 0 18.85 18.9 18.695 18.75 880689 18.6497 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260605 0 7.902 7.902 7.805 7.805 2223 7.6619 down down correct
PFFR.US ETFis Series Trust I 20260605 0 17.6 17.7399 17.515 17.6 24981 17.3573
PFFV.US Global X Variable Rate Preferred ETF 20260605 0 22.11 22.16 22.1 22.11 71300 21.9782
PFIG.US Invesco Exchange 20260605 0 23.83 23.8701 23.83 23.84 6126 23.6627 up up correct
PFIX.US Simplify Exchange Traded Funds 20260605 0 47.03 47.5 46.63 46.71 224200 46.5995 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260605 0 19.61 19.64 19.591 19.62 53500 19.5302 up up correct
PFUT.US Putnam Sustainable Future ETF 20260605 0 26.02 26.02 25.8476 25.8476 338 25.8476 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260605 0 18.65 18.68 18.29 18.46 776131 18.3472 down down correct
PGF.US Invesco Financial Preferred ETF 20260605 0 13.75 13.75 13.71 13.72 108631 13.5635 down down correct
PGHY.US Invesco Exchange 20260605 0 19.81 19.87 19.67 19.7 30908 19.4731 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260605 0 48.31 48.31 46.95 46.95 3700 46.95 down down correct
PGX.US Invesco Preferred ETF 20260605 0 10.92 10.92 10.88 10.91 2548037 10.7984 down down correct
PHB.US Invesco Exchange 20260605 0 18.26 18.26 18.16 18.175 32657 18.175 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260605 0 42.25 42.27 41.68 41.6934 1210 41.5432 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260605 0 34.9 34.925 34.805 34.84 152035 34.6364 down down correct
PHYS.US Sprott Physical Gold Trust 20260605 0 33.25 33.29 32.51 32.54 3505100 32.54 down down correct
PICB.US Invesco Exchange 20260605 0 23.43 23.43 23.261 23.28 97753 23.1444 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260605 0 93.89 93.89 93.875 93.875 1300 93.0263 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260605 0 11.98 12.32 11.52 11.6 69415 11.5883 down down correct
PIN.US Invesco India ETF 20260605 0 20.8 20.8 20.36 20.43 13179 20.43 down down correct
PINK.US Simplify Exchange Traded Funds 20260605 0 38.69 38.69 37.64 37.77 25800 37.7204 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260605 0 110.76 111.9 110.76 110.7908 10762 110.5211 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260605 0 104.47 105.43 103.13 103.633 7550 103.5306 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260605 0 38.9336 38.9336 38.9336 38.9336 100 38.9336
PLTM.US GraniteShares Platinum Trust 20260605 0 17.87 17.88 17.01 17.12 348200 17.12 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260605 0 172.3 173.19 169.4118 170.5 161756 170.3657 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260605 0 16.9 16.9 16.06 16.18 5012200 16.18 down down correct
PQDI.US Principal Exchange 20260605 0 19.32 19.33 19.28 19.296 15900 19.1941 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260605 0 18.95 18.97 18.92 18.93 256673 18.8463 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260605 0 53.78 53.8399 52.96 53.03 252979 52.8574 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260605 0 155.57 155.57 144.74 145.03 496619 145.0174 down down correct
PSIL.US PSIL 20260605 0 20.46 20.565 19.43 19.697 38500 19.697 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260605 0 30.69 30.7 30.57 30.57 125409 30.3898 down down correct
PSLV.US Sprott Physical Silver Trust 20260605 0 22.43 22.53 21.44 21.53 18144700 21.53 down up incorrect
PSP.US Invesco Exchange 20260605 0 59 59 57.685 57.8627 21222 56.7225 down up incorrect
PSQ.US ProShares Trust 20260605 0 25.61 26.47 25.555 26.45 11201880 26.2175 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260605 0 101.44 103.2 101.44 102.9468 3136 102.1605 up down incorrect
PST.US ProShares UltraShort 7 20260605 0 23.22 23.275 23.2 23.21 13619 23.0722 down up incorrect
PTBD.US Pacer Funds Trust 20260605 0 19.12 19.14 19.104 19.105 6400 18.8897 down up incorrect
PTEST.US X 20260605 0 24.97 24.97 24.97 24.97 23930 24.97
PTIN.US Pacer Trendpilot International ETF 20260605 0 36.21 36.21 35.345 35.36 13600 35.36 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260605 0 49.58 49.59 49.57 49.57 15129870 49.4055 down up incorrect
PUTW.US WisdomTree Trust 20260605 0 33.21 33.21 32.69 32.74 110790 32.74 down up incorrect
PVI.US Invesco Exchange 20260605 0 24.91 24.91 24.845 24.845 2613 24.758 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260605 0 159.65 159.65 153.78 154.28 115300 154.28 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260605 0 75.67 75.87 75.34 75.39 39498 74.9769 down down correct
PWZ.US Invesco Exchange 20260605 0 24.35 24.4 24.295 24.35 323918 24.1981
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260605 0 36.789 36.79 36.12 36.13 17279 35.9494 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260605 0 77.02 77.02 75.04 75.17 236789 74.5049 down down correct
PXH.US Invesco Exchange 20260605 0 29 29.04 28.24 28.33 763995 27.9712 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260605 0 42.68 42.8099 41.81 41.89 16007 41.5537 down down correct
PZA.US Invesco Exchange 20260605 0 23.39 23.39 23.32 23.37 936270 23.2219 down down correct
PZT.US Invesco Exchange 20260605 0 22.59 22.59 22.56 22.56 15258 22.4181 down down correct
QAI.US IQ Hedge Multi 20260605 0 36.18 36.29 35.9 35.9 119900 35.9 down down correct
QARP.US DBX ETF Trust 20260605 0 65.325 65.325 64.46 64.46 1325 64.2856 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260605 0 87.45 87.45 86.61 86.6686 2722 86.3259 down down correct
QDF.US FlexShares Trust 20260605 0 88.78 88.78 87.68 87.77 14998 87.4186 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260605 0 37.19 37.305 37.19 37.2411 1656 37.1515 up up correct
QDPL.US Pacer Funds Trust 20260605 0 45.87 45.87 44.86 44.86 183787 44.6113 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260605 0 95.59 96.36 94 94.45 66800 94.45 down down correct
QEMM.US SPDR Index Shares Funds 20260605 0 79.13 79.39 77.08 77.08 3000 77.08 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260605 0 116.26 116.375 113.745 113.99 140376 113.9273 down down correct
QID.US ProShares UltraShort QQQ 20260605 0 14.2 15.15 14.14 15.11 35523488 14.9586 up up correct
QINT.US American Century Quality Diversified International ETF 20260605 0 70.39 70.39 69.04 69.13 132193 68.2717 down down correct
QLD.US ProShares Ultra QQQ 20260605 0 96.18 96.58 89.28 89.54 8437900 89.4801 down down correct
QLTA.US iShares Aaa 20260605 0 47.28 47.285 47.17 47.17 146362 46.9875 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260605 0 76.18 76.235 75.5 75.5 5800 75.1818 down down correct
QLVD.US FlexShares Developed Markets ex 20260605 0 32.509 32.509 32.509 32.509 100 32.0053
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260605 0 33.415 33.415 32.681 32.681 1200 32.4512 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260605 0 48.66 48.66 47.68 47.814 3900 47.814 down down correct
QQH.US HCM Defender 100 Index ETF 20260605 0 86.27 86.74 82.46 82.48 88900 82.48 down down correct
QQQE.US Direxion NASDAQ 20260605 0 120.05 120.05 116.19 116.22 486831 116.0393 down down correct
QRFT.US QRAFT AI 20260605 0 68.74 68.74 67.9618 67.9618 340 67.8893 down down correct
QTUM.US Defiance Quantum ETF 20260605 0 161.64 161.64 152.3 152.78 1755498 152.5275 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260605 0 63.58 63.823 63.58 63.823 100 63.823 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260605 0 186.01 186.27 183.64 183.962 15400 183.962 down down correct
QVML.US Invesco Exchange 20260605 0 44.46 44.46 43.69 43.715 2400 43.6049 down down correct
QVMM.US Invesco Exchange 20260605 0 34.911 34.94 34.58 34.596 1600 34.4988 down down correct
QVMS.US Invesco Exchange 20260605 0 32.448 32.448 32.448 32.448 100 32.358
QWLD.US SPDR MSCI World StrategicFactors ETF 20260605 0 151.74 151.74 149.941 149.941 5200 149.941 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260605 0 41.26 41.26 40.43 40.43 238400 40.43 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260605 0 47.61 47.61 46.85 46.85 6280 46.664 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260605 0 75.28 75.28 75.21 75.2323 118932 74.9816 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260605 0 22.26 22.3 22.22 22.29 6500 22.29 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260605 0 58.2 58.415 58.02 58.19 26355 57.6578 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260605 0 41.01 41.41 41.01 41.28 1400 40.6372 up up correct
RECS.US Columbia ETF Trust I 20260605 0 43.72 43.845 43.04 43.21 397000 43.21 down down correct
REET.US iShares Global REIT ETF 20260605 0 27 27.3301 26.91 27.17 2043520 26.9792 up up correct
REK.US ProShares Short Real Estate 20260605 0 15.65 15.65 15.555 15.5995 1222 15.4761 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260605 0 7.94 8.11 7.5289 7.7 452622 7.6764 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260605 0 31.69 31.78 31.43 31.515 53500 31.515 down down correct
REW.US ProShares UltraShort Technology 20260605 0 12.1 13.2 12.1 13.19 218700 12.9757 up up correct
REZ.US iShares Trust 20260605 0 89.12 91.63 89.12 90.77 25226 90.2741 up up correct
RFCI.US ALPS ETF Trust 20260605 0 22.272 22.272 22.272 22.272 36 22.1034
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260605 0 70.42 70.42 70.2144 70.2144 692 70.0318 down down correct
RFFC.US RiverFront Dynamic US Flex 20260605 0 74.29 74.29 73.2358 73.2358 204 73.1089 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260605 0 63.71 63.71 62.0629 62.0629 3067 62.0552 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260605 0 142.36 142.73 141.215 141.6203 5115 141.0882 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260605 0 61.33 61.71 60.95 61.17 117160 61.0284 down down correct
RHRX.US Starboard Investment Trust 20260605 0 22.05 22.05 21.593 21.593 10100 21.593 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260605 0 29.38 30 29.38 29.74 51727 29.4982 up up correct
RHTX.US Starboard Investment Trust 20260605 0 20.04 20.04 19.8426 19.8426 115 19.8426 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260605 0 9.53 9.67 9.53 9.6 88000 9.4323 up up correct
RIGS.US RiverFront Strategic Income Fund 20260605 0 22.5 22.86 22.14 22.1581 4880 21.9825 down down correct
RINF.US ProShares Inflation Expectations ETF 20260605 0 32.84 32.85 32.7889 32.7889 1655 32.5316 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260605 0 30.925 30.925 30.64 30.714 6600 30.617 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260605 0 36.19 36.405 36.14 36.39 575600 36.2093 up up correct
RLY.US SSGA Active Trust 20260605 0 36.6 36.6 35.87 35.95 161667 35.6392 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260605 0 36.025 36.045 35 35 80300 34.6778 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260605 0 87.2 87.2 82.96 83.38 539400 83.38 down down correct
RODM.US Lattice Strategies Trust 20260605 0 41.01 41.18 40.54 40.54 124094 39.8978 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260605 0 125.63 125.63 117.68 118.93 91900 118.8805 down down correct
ROM.US ProShares Trust 20260605 0 155.2 155.2 139.84 140.2 186000 140.2 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260605 0 53.19 53.259 52.904 52.904 900 52.6833 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260605 0 66.71 66.71 65.675 65.73 40249 65.541 down down correct
RPAR.US RPAR Risk Parity ETF 20260605 0 22.88 22.88 22.56 22.59 8587 22.2969 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260605 0 59.57 59.66 57.5 57.77 698978 57.7501 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260605 0 114.31 114.67 113.775 113.97 105073 113.2831 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260605 0 209.87 210.36 207.29 207.83 10969780 207.0269 down down correct
RSPE.US Invesco Exchange 20260605 0 33.34 33.37 32.98 33.035 6300 32.9049 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260605 0 39.04 39.09 38.52 38.62 7449 38.3516 down down correct
RVNU.US DBX ETF Trust 20260605 0 25.06 25.1 25.02 25.1 35205 25.026 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260605 0 56.96 57.12 56.06 56.37 61073 56.2216 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260605 0 141.97 142.6659 141.08 141.47 15018 141.1315 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260605 0 128.11 128.3949 126.82 127.03 320596 126.6377 down down correct
RWM.US ProShares Short Russell2000 20260605 0 13.98 14.41 13.98 14.35 18966631 14.2028 up up correct
RWO.US SPDR Index Shares Funds 20260605 0 48.7 49.27 48.7 48.89 85485 48.4535 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260605 0 109.6 111.9 109.6 111.1 592095 110.1356 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260605 0 26.83 26.83 26.42 26.42 394102 26.0919 down down correct
RXD.US ProShares UltraShort Health Care 20260605 0 18.36 18.72 18.28 18.66 3400 18.5153 up up correct
RXI.US iShares Trust 20260605 0 198.4 198.4 194.39 194.39 5780 193.2996 down down correct
RXL.US ProShares Ultra Health Care 20260605 0 49.41 50.3 49.18 49.35 17400 49.1713 down down correct
RYJ.US Invesco Raymond James SB 20260605 0 81.89 81.89 80.9401 80.9401 632 80.9401 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260605 0 64.785 65.05 64.1699 64.2892 2321 64.2093 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260605 0 140.28 141.255 139.1978 139.1978 1609 138.6337 down down correct
SAA.US ProShares Trust 20260605 0 33.38 33.38 32.61 32.67 6805 32.6385 down down correct
SAEF.US Schwab Strategic Trust 20260605 0 30.14 30.14 30.0081 30.0081 4120 23.284 down down correct
SBB.US ProShares Short SmallCap600 20260605 0 23.72 24.0499 23.72 23.9511 1593 23.7359 up up correct
SBIO.US ALPS ETF Trust 20260605 0 51.99 52.58 50.26 50.52 14200 50.52 down down correct
SCC.US ProShares UltraShort Consumer Services 20260605 0 14.7 15.41 14.7 15.2966 27047 15.2037 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260605 0 54.71 54.71 54.15 54.207 400 54.207 down down correct
SCHA.US Schwab U.S. Small 20260605 0 34 34.09 33.01 33.19 2057855 33.0948 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260605 0 29.05 29.06 28.38 28.45 12096200 28.3748 down down correct
SCHC.US Schwab Strategic Trust 20260605 0 49.77 49.91 48.48 48.61 422311 48.5008 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260605 0 32.6 32.66 32.29 32.3 26825990 32.0453 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260605 0 35.98 35.98 35.06 35.15 5556100 35.1072 down down correct
SCHF.US Schwab Strategic Trust 20260605 0 27.45 27.457 26.735 26.81 11086450 26.6486 down down correct
SCHG.US Schwab Strategic Trust 20260605 0 34.58 34.6393 33.61 33.75 13512920 33.7152 down down correct
SCHH.US Schwab U.S. REIT ETF 20260605 0 23.41 23.86 23.38 23.68 3677256 23.5141 up down incorrect
SCHI.US Schwab 5 20260605 0 22.5 22.5 22.44 22.45 1611211 22.3566 down down correct
SCHJ.US Schwab 1 20260605 0 24.56 24.56 24.525 24.537 185800 24.4506 down down correct
SCHK.US Schwab 1000 ETF 20260605 0 36.25 36.27 35.43 35.52 1344323 35.4269 down down correct
SCHM.US Schwab U.S. Mid 20260605 0 35.45 35.48 34.665 34.83 737103 34.7257 down down correct
SCHO.US Schwab Short 20260605 0 24.08 24.08 24.06 24.06 3330761 23.9823 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260605 0 26.5 26.51 26.45 26.47 5121512 26.2489 down down correct
SCHQ.US Schwab Long 20260605 0 30.81 30.92 30.7906 30.82 467420 30.7132 up up correct
SCHR.US Schwab Strategic Trust 20260605 0 24.52 24.52 24.48 24.5 2976731 24.4216 down down correct
SCHV.US Schwab Strategic Trust 20260605 0 33.98 34.0078 33.48 33.52 4617841 33.3673 down down correct
SCHX.US Schwab U.S. Large 20260605 0 29.65 29.66 28.98 29.05 21521900 28.9738 down down correct
SCHY.US Schwab Strategic Trust 20260605 0 32.11 32.179 31.76 31.83 491700 31.4728 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260605 0 23 23.1 22.95 22.96 2380843 22.8806 down down correct
SCJ.US iShares MSCI Japan Small 20260605 0 105.26 105.43 103.31 103.31 35044 102.3993 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260605 0 26.13 26.84 26.13 26.48 6661938 26.48 up up correct
SCRD.US SCRD 20260605 0 41.06 41.06 41.01 41.01 805 40.8339 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260605 0 27.84 27.84 27.55 27.63 187400 27.63 down down correct
SDD.US ProShares UltraShort SmallCap600 20260605 0 9.17 9.4295 9.14 9.4295 1227 9.3224 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260605 0 32.12 32.12 31.7 31.7324 4155 31.5936 down down correct
SDIV.US Global X SuperDividend ETF 20260605 0 24.7 24.72 24.43 24.53 315308 24.3501 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260605 0 68.58 68.68 68.24 68.32 24388 67.6651 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260605 0 25.31 26.62 25.3 26.49 6622732 26.2613 up up correct
SDP.US ProShares UltraShort Utilities 20260605 0 22.96 23.04 22.76 22.81 2300 22.6312 down up incorrect
SDS.US ProShares UltraShort S&P500 20260605 0 56.86 59.3301 56.79 59.07 4182491 58.4581 up up correct
SDY.US SPDR S&P Dividend ETF 20260605 0 149.58 150.76 149.58 149.93 250871 148.958 up up correct
SEF.US ProShares Short Financials 20260605 0 32.34 32.525 32.31 32.45 3245 32.1921 up up correct
SEIX.US Virtus ETF Trust II 20260605 0 23.25 23.26 23.225 23.233 42900 22.9698 down down correct
SENT.US AdvisorShares Trust 20260605 0 0.71 0.715 0.705 0.715 445300 0.715 up down incorrect
SFY.US Tidal ETF Trust 20260605 0 150.06 150.15 145.78 145.88 18000 145.244 down up incorrect
SFYF.US SoFi Social 50 ETF 20260605 0 63.4 63.42 61.02 61.13 4300 60.9996 down down correct
SGDJ.US Sprott Funds Trust 20260605 0 83.35 83.35 77.67 77.67 106800 77.67 down down correct
SGDM.US Sprott Gold Miners ETF 20260605 0 70.92 70.92 65.47 65.89 91300 65.89 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260605 0 41.96 41.98 41.08 41.12 4608900 41.12 down down correct
SGOV.US iShares Trust 20260605 0 100.455 100.46 100.44 100.45 27836867 100.1546 down down correct
SH.US ProShares Short S&P500 20260605 0 33.1 33.81 33.07 33.73 10450600 33.4117 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260605 0 153.53 153.53 152.465 152.59 3000 152.59 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260605 0 47.86 47.87 47.78 47.83 156392 47.7225 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260605 0 49.612 49.612 49.612 49.612 100 49.612
SHYG.US iShares Trust 20260605 0 42.26 42.275 42.135 42.17 1390195 41.9307 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260605 0 44.25 44.25 44.14 44.17 20754 43.9177 down down correct
SIFI.US Harbor Scientific Alpha Income 20260605 0 43.4 43.4 43.39 43.39 390 43.2239 down up incorrect
SIHY.US Harbor ETF Trust 20260605 0 45.3 45.3 45.01 45.24 14600 45.0365 down down correct
SIJ.US ProShares UltraShort Industrials 20260605 0 17.41 17.855 17.405 17.7653 3451 17.6336 up up correct
SIL.US Global X Silver Miners ETF 20260605 0 85.76 85.84 78.7301 79.28 2794503 79.1708 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260605 0 28.73 28.97 26.24 26.36 9277800 26.36 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260605 0 46.75 46.75 45.857 45.857 400 45.8034 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260605 0 67.34 67.49 64.47 64.68 2415200 64.68 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260605 0 55.57 55.67 55.253 55.253 4600 55.1424 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260605 0 42.13 42.165 41.97 41.985 6000 41.9075 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260605 0 38.04 38.18 37.998 37.998 4400 37.9117 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260605 0 53.89 54.53 53.89 54.313 2500 54.2248 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260605 0 176.2 176.2 174.06 174.15 3723 173.6673 down up incorrect
SJB.US ProShares Trust 20260605 0 15.32 15.4 15.32 15.38 155860 15.2045 up down incorrect
SJNK.US SPDR Series Trust 20260605 0 24.96 24.96 24.86 24.89 2473476 24.7436 down down correct
SKF.US ProShares UltraShort Financials 20260605 0 27.71 27.94 27.5301 27.74 20457 27.4847 up up correct
SLV.US iShares Silver Trust 20260605 0 64.06 64.25 61.36 61.57 37795100 61.57 down down correct
SLX.US VanEck Vectors Steel ETF 20260605 0 110.05 110.05 106.02 106.67 124200 106.67 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260605 0 109.37 109.5765 107.525 107.9 78832 107.6839 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260605 0 105.36 105.4973 103.55 103.95 151682 103.4414 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260605 0 8.34 8.7 8.32 8.62 8294 8.5443 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260605 0 3.9 3.9 3.85 3.9 14439 3.7574
SMLF.US iShares MSCI USA Small 20260605 0 85.75 85.75 83.8201 84.17 117158 83.9704 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260605 0 20.388 20.388 20.388 20.388 100 20.388
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260605 0 149.91 149.99 149.13 149.446 5240 148.5474 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260605 0 50.38 50.39 50.36 50.37 93219 50.2403 down down correct
SMN.US ProShares Trust 20260605 0 20.27 20.8599 20.115 20.7875 3148 20.6677 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260605 0 147.5 147.5 144.05 144.92 2800 144.92 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260605 0 68.67 68.67 67.225 67.41 213061 67.224 down down correct
SOXL.US Direxion Shares ETF Trust 20260605 0 230.85 233.69 181.81 182.54 108280300 182.54 down down correct
SOXS.US Direxion Shares ETF Trust 20260605 0 5.855 6.85 5.79 6.84 97269150 67.6227 up up correct
SOYB.US Teucrium Soybean 20260605 0 24.28 24.28 24.03 24.18 161900 24.18 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260605 0 25.35 25.3704 25.28 25.32 6998701 25.2332 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260605 0 28.87 28.88 28.81 28.82 352500 28.698 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260605 0 41.55 41.55 40.86 40.894 5500 40.7939 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260605 0 8.68 8.87 8.675 8.84 49645191 8.7693 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260605 0 39.17 39.48 38.84 38.8562 5124 38.7419 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260605 0 50.5 50.5459 49.2001 49.33 6903020 48.6336 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260605 0 51.65 51.7 50.36 50.53 3761900 50.0278 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260605 0 55.1 55.1 54.1 54.26 23300 53.3706 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260605 0 9.63 9.63 9.5001 9.5249 67436 9.4721 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260605 0 85.67 85.67 83.51 83.75 131200 83.75 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260605 0 120.96 121.1 118.97 119.32 52600 119.0202 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260605 0 148.78 148.78 142.25 143.23 386859 143.0555 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260605 0 49.77 50.485 49.73 50.21 1037270 49.7948 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260605 0 86.26 86.37 84.91 84.95 1759312 84.7565 down up incorrect
SPHY.US SPDR Series Trust 20260605 0 23.39 23.39 23.24 23.27 7935200 23.1328 down down correct
SPIB.US SPDR Series Trust 20260605 0 33.31 33.31 33.2303 33.24 5880430 33.1147 down down correct
SPIP.US SPDR Series Trust 20260605 0 25.65 25.67 25.62 25.64 988200 25.3831 down down correct
SPLB.US SPDR Series Trust 20260605 0 22.23 22.255 22.17 22.18 5129813 22.0798 down down correct
SPLV.US Invesco Exchange 20260605 0 72.695 73.94 72.65 73.47 4886977 73.1965 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260605 0 22.14 22.18 22.08 22.11 1282000 22.0399 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260605 0 65.69 65.78 64.59 64.84 1702603 64.6336 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260605 0 149.38 149.4838 144 144.28 3640914 144.0613 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260605 0 14.39 14.48 13.59 13.68 910900 13.68 down down correct
SPRE.US Tidal ETF Trust 20260605 0 20.95 21.09 20.885 20.95 49000 20.8844
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260605 0 29.92 29.92 29.88 29.9 2793155 29.7936 down down correct
SPSK.US Tidal ETF Trust 20260605 0 17.98 18.04 17.945 17.97 912284 17.9182 down down correct
SPSM.US SPDR Series Trust 20260605 0 54.3 54.43 53.36 53.57 1255238 53.3767 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260605 0 28.2 28.21 28.17 28.18 2320240 28.09 down down correct
SPTL.US SPDR Series Trust 20260605 0 25.82 25.91 25.8001 25.83 13598420 25.7416 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260605 0 91.15 91.25 89.23 89.42 489351 89.1726 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260605 0 28.94 28.94 28.91 28.93 851572 28.8418 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260605 0 49.18 49.18 48.48 48.78 1900 48.2985 down down correct
SPUS.US Tidal ETF Trust 20260605 0 58.25 58.31 56.465 56.64 570200 56.6137 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260605 0 218.54 218.71 209.9 209.9 17016 209.5947 down down correct
SPVM.US Invesco Exchange 20260605 0 73.87 73.87 73.46 73.57 20624 73.2162 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260605 0 66.535 66.82 65.887 65.887 25831 65.887 down down correct
SPXE.US ProShares S&P 500 ex 20260605 0 80.95 80.95 79.46 79.5743 836 79.3881 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260605 0 279.458 280.08 260.51 262.56 4850779 262.0515 down down correct
SPXN.US ProShares S&P 500 ex 20260605 0 82.28 82.38 81.34 81.34 3270 81.1518 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260605 0 26.4 28.12 26.34 27.92 18464340 27.6725 up up correct
SPXT.US ProShares S&P 500 ex 20260605 0 107.71 108.19 107.359 107.359 18558 107.0125 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260605 0 37.04 39.45 36.97 39.17 12919160 38.781 up up correct
SPXV.US ProShares S&P 500 ex 20260605 0 82.7 82.7 81.4283 81.4283 2095 81.2376 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260605 0 752.31 752.82 735.53 737.55 93989400 735.6552 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260605 0 45.88 45.88 44.816 44.816 8700 44.7158 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260605 0 47.77 48.14 47.69 47.9 1164798 47.3489 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260605 0 119.82 119.95 116.13 116.55 2843582 116.4045 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260605 0 61.34 61.419 60.63 60.69 2366324 60.4222 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260605 0 61.57 61.57 60.2783 60.36 69832 60.2263 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260605 0 40.4 40.4 40.3 40.3 2017462 40.0688 down up incorrect
SRS.US ProShares Trust 20260605 0 40.85 40.85 39.53 39.9324 6396 39.636 down down correct
SRTY.US ProShares Trust 20260605 0 24.71 26.93 24.66 26.56 3383655 26.2274 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260605 0 34.52 34.52 33.81 33.81 54600 33.81 down down correct
SSG.US ProShares UltraShort Semiconductors 20260605 0 13.26 14.59 13.21 14.59 2120900 14.493 up up correct
SSO.US ProShares Ultra S&P500 20260605 0 68.59 68.67 65.5 65.86 5946972 65.7306 down down correct
SSPY.US Syntax ETF Trust 20260605 0 95.09 95.13 95.09 95.13 400 95.13 up up correct
STIP.US iShares 0 20260605 0 102.38 102.3896 102.255 102.28 1088664 101.3136 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260605 0 35.78 35.78 35.78 35.78 100 35.78
STPZ.US PIMCO 1 20260605 0 53.5 53.5 53.4044 53.41 40297 52.9093 down down correct
SUB.US iShares Short 20260605 0 106.39 106.42 106.38 106.41 407551 106.1776 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260605 0 153.92 153.92 150.66 150.89 20400 150.606 down down correct
SVOL.US Simplify Volatility Premium ETF 20260605 0 16 16.12 15.81 15.87 426600 15.5937 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260605 0 33.82 33.82 33.23 33.2464 10977 32.894 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260605 0 32.49 32.49 32.092 32.092 4900 32.092 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260605 0 22.2015 22.2015 22.2015 22.2015 118 22.0711
TAAG.US Trend Aggregation Growth ETF 20260605 0 0.018 0.018 0.018 0.018 0 0.018
TAGG.US TagLikeMe Corp 20260605 0 42.3 42.3 42.21 42.23 77517 42.0936 down down correct
TAGS.US Teucrium Commodity Trust 20260605 0 24 24.05 23.84 23.87 67400 23.87 down down correct
TAN.US Invesco Exchange 20260605 0 68.8 68.88 63.645 64.05 2185067 64.05 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260605 0 50.49 50.63 50.435 50.55 42223 50.3925 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260605 0 24.71 24.71 24.6 24.66 140822 24.5063 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260605 0 36.15 36.2 35.865 36.09 619204 35.8723 down down correct
TBUX.US T. Rowe Price Exchange 20260605 0 49.82 49.82 49.79 49.79 129900 49.6164 down down correct
TBX.US ProShares Trust 20260605 0 28.61 28.65 28.59 28.62 105576 28.4756 up up correct
TCHP.US T. Rowe Price Exchange 20260605 0 51.75 51.75 50.24 50.44 419000 50.44 down down correct
TDSA.US Exchange Listed Funds Trust 20260605 0 0.418 0.427 0.4115 0.4175 2515378 0.4175 down down correct
TDSB.US Exchange Listed Funds Trust 20260605 0 24.75 24.75 24.66 24.663 8900 24.5367 down down correct
TDSC.US Exchange Listed Funds Trust 20260605 0 27.89 27.89 27.52 27.558 21000 27.478 down down correct
TDTF.US FlexShares iBoxx 5 20260605 0 23.77 23.78 23.725 23.73 124178 23.4922 down up incorrect
TDTT.US FlexShares Trust 20260605 0 23.98 23.98 23.935 23.95 103906 23.7188 down down correct
TDVG.US T. Rowe Price Exchange 20260605 0 48.39 48.42 47.9 47.9 41600 47.7867 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260605 0 71.66 71.66 69.41 69.59 12221 69.5363 down down correct
TECL.US Direxion Shares ETF Trust 20260605 0 236.55 236.9401 200.2597 202.59 2413217 202.4135 down down correct
TECS.US Direxion Shares ETF Trust 20260605 0 6.83 7.7583 6.82 7.7 2463117 77 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260605 0 49.77 49.921 49.418 49.523 4200 49.3331 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260605 0 45.54 45.575 45.495 45.56 497872 45.4253 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260605 0 50.51 50.52 50.51 50.51 1822900 50.3556
TGRW.US T. Rowe Price Growth Stock ETF 20260605 0 48.426 48.426 47.06 47.06 2100 47.06 down down correct
THD.US iShares MSCI Thailand ETF 20260605 0 73.42 73.525 72.3801 72.53 99486 70.861 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260605 0 88.46 88.5 84.175 84.27 137600 84.27 down down correct
TINT.US ProShares Trust 20260605 0 40.74 40.74 40.057 40.057 200 39.7441 down down correct
TINY.US ProShares Trust 20260605 0 82.5 82.5 80.31 80.616 1400 80.6087 down down correct
TIP.US iShares TIPS Bond ETF 20260605 0 109.42 109.48 109.25 109.25 1816400 108.1937 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260605 0 18.94 18.94 18.9002 18.92 437968 18.7424 down down correct
TIPZ.US PIMCO ETF Trust 20260605 0 52.33 52.33 52.235 52.235 20825 51.6959 down down correct
TLH.US iShares Trust 20260605 0 98.89 99.17 98.815 98.85 777348 98.4926 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260605 0 100.34 100.34 98.8043 98.8043 1562 97.4089 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260605 0 76.16 76.16 74.04 74.04 2100 73.7793 down down correct
TMF.US Direxion Shares ETF Trust 20260605 0 34.36 34.82 34.29 34.47 3449100 34.1163 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260605 0 39.09 39.17 38.62 38.97 763084 38.7213 down down correct
TNA.US Direxion Shares ETF Trust 20260605 0 67.65 67.8 61.205 62.29 12094630 62.2156 down down correct
TOK.US iShares MSCI Kokusai ETF 20260605 0 151.73 151.73 148.7224 148.7224 1323 147.7225 down down correct
TOLZ.US ProShares Trust 20260605 0 60.45 61 60.44 60.6253 5595 59.8808 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260605 0 39.2 39.215 39.0901 39.13 727827 38.9661 down down correct
TOTR.US T. Rowe Price Exchange 20260605 0 39.93 39.97 39.93 39.93 2800 39.7625
TPAY.US Managed Portfolio Series 20260605 0 53.92 53.92 53.43 53.43 400 52.5903 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260605 0 41.77 41.955 41.74 41.772 9800 41.6081 up up correct
TPIF.US Timothy Plan International ETF 20260605 0 37.47 37.47 36.65 36.75 31600 36.5115 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260605 0 39.5 40.51 39.3 39.67 26925 39.6195 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260605 0 45.62 45.62 45.13 45.259 11300 45.1264 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20260605 0 42.55 42.82 42.3301 42.4561 29890 42.105 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260605 0 36.63 36.68 36.097 36.097 1500 36.097 down up incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20260605 0 47.55 47.55 46.43 46.52 159300 46.52 down up incorrect
TTT.US ProShares Trust 20260605 0 70.09 70.09 69.18 69.46 4623 69.0454 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260605 0 22.78 24.13 22.76 23.91 923084 23.6469 up up correct
TYD.US Direxion Daily 7 20260605 0 23.49 23.51 23.41 23.44 18800 23.2445 down down correct
TYO.US Direxion Daily 7 20260605 0 14.29 14.36 14.29 14.32 30419 14.2396 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260605 0 4.37 4.77 4.36 4.7 37820450 46.5471 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260605 0 28.63 28.63 26.26 26.43 35030 26.3636 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260605 0 28.84 28.84 28.27 28.302 23124 28.1827 down down correct
UBT.US ProShares Trust 20260605 0 15.89 16.04 15.89 15.91 36392 15.7953 up up correct
UCC.US ProShares Trust 20260605 0 47.59 47.5901 46.22 46.4934 8570 46.3362 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260605 0 33.67 33.67 33.67 33.67 100 33.67
UCO.US ProShares Ultra Bloomberg Crude Oil 20260605 0 45.43 45.49 44.16 44.81 1383000 44.81 down down correct
UCON.US First Trust Exchange 20260605 0 24.86 24.86 24.8101 24.83 288354 24.6405 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260605 0 18.11 18.12 18.03 18.03 94700 18.03 down down correct
UDOW.US ProShares Trust 20260605 0 68.34 68.39 64.8388 65.18 3474006 64.9793 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260605 0 59.27 59.27 58.34 58.4231 6183 57.9007 down up incorrect
UGA.US United States Gasoline Fund LP 20260605 0 105.31 105.78 104.76 105.09 49600 105.09 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20260605 0 18.28 19.185 18.28 18.75 238334 18.6343 up down incorrect
UGL.US ProShares Trust II 20260605 0 53.29 53.41 51.07 51.18 5610900 51.18 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260605 0 46.63 46.68 46.615 46.6161 87782 46.271 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260605 0 72.685 72.685 71.4748 71.4748 563 70.8303 down down correct
UJB.US ProShares Ultra High Yield 20260605 0 78 78 78 78 100 77.7354
ULE.US ProShares Trust II 20260605 0 12.73 12.73 12.57 12.59 5900 12.59 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260605 0 40.36 40.36 40.33 40.34 75256 40.2074 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260605 0 104.38 104.42 104.2617 104.2617 26597 103.8332 down down correct
UMDD.US ProShares UltraPro MidCap400 20260605 0 34.75 34.75 33.25 33.4353 4102 33.3993 down down correct
UMI.US USCF Midstream Energy Income Fund 20260605 0 59.34 59.6 59.02 59.075 27100 59.0094 down down correct
UNG.US United States Natural Gas Fund LP 20260605 0 11.88 11.92 11.63 11.67 6443700 11.67 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260605 0 6.64 6.64 6.53 6.54 46300 6.54 down down correct
UPRO.US ProShares UltraPro S&P500 20260605 0 146.39 146.68 136.45 137.53 4587909 137.2265 down down correct
UPV.US ProShares Ultra FTSE Europe 20260605 0 96.42 96.42 93.49 94 4300 93.5124 down down correct
UPW.US ProShares Ultra Utilities 20260605 0 22.715 23.04 22.7 22.88 9764 22.788 up up correct
URA.US Global X Funds 20260605 0 49.3 49.45 44.97 45.31 7618000 45.31 down down correct
URE.US ProShares Ultra Real Estate 20260605 0 70.3 71.42 70.3 70.38 4509 70.0408 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260605 0 60.39 60.4 55.144 55.28 1277200 55.28 down down correct
URTH.US iShares MSCI World ETF 20260605 0 204.26 204.36 199.855 200.38 423434 199.0489 down down correct
URTY.US ProShares Trust 20260605 0 78.77 78.9 71.3301 72.55 1442121 72.402 down down correct
USAI.US Pacer American Energy Independence ETF 20260605 0 46.39 46.495 46.034 46.034 5001 45.7184 down down correct
USCI.US United States Commodity Index Funds Trust 20260605 0 97.57 97.57 96.53 96.88 26000 96.88 down down correct
USD.US ProShares Ultra Semiconductors 20260605 0 100.22 100.26 88.4 88.68 2327982 88.5491 down down correct
USDU.US WisdomTree Trust 20260605 0 26.11 26.49 26.11 26.48 796200 26.48 up up correct
USFR.US WisdomTree Trust 20260605 0 50.38 50.39 50.37 50.39 4985616 50.239 up up correct
USL.US United States 12 Month Oil Fund LP 20260605 0 52.73 52.83 52.08 52.38 58100 52.38 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260605 0 42.6567 42.6567 42.6567 42.6567 130 42.6567
USO.US United States Oil Fund LP 20260605 0 135.14 135.2 132.24 133.02 4653800 133.02 down down correct
USRT.US iShares Core U.S. REIT ETF 20260605 0 64.63 65.82 64.49 65.34 308619 64.9745 up up correct
USSG.US DBX ETF Trust 20260605 0 69.8 69.8 68.4 68.4 11119 68.1867 down down correct
UST.US ProShares Ultra 7 20260605 0 41.875 41.96 41.85 41.86 1939 41.5419 down down correct
USTB.US VictoryShares USAA Core Short 20260605 0 50.62 50.62 50.57 50.59 178193 50.2056 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260605 0 105.35 105.35 103.9801 104.2455 29135 103.7713 down up incorrect
UTES.US ETFis Series Trust I 20260605 0 79.03 79.26 78.5775 78.82 79901 78.5818 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260605 0 41.5 43.31 41.49 42.51 172744 42.3827 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260605 0 27.92 28.05 27.9 28.02 2008900 28.02 up up correct
UWM.US ProShares Ultra Russell2000 20260605 0 62.5 62.57 58.58 59.24 413246 59.1845 down down correct
UXI.US ProShares Ultra Industrials 20260605 0 57.375 57.375 56.04 56.451 2948 56.4262 down down correct
UYG.US ProShares Ultra Financials 20260605 0 81.5 81.6 80.6271 81.3074 22276 81.2051 down down correct
UYM.US ProShares Ultra Basic Materials 20260605 0 30.135 30.135 29.44 29.5418 3791 29.4796 down down correct
VALQ.US American Century ETF Trust 20260605 0 69.35 69.44 68.77 68.7785 3698 68.3761 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260605 0 232.44 232.44 227.325 227.85 56457 227.0544 down down correct
VB.US Vanguard Small 20260605 0 293 293.64 287.04 288.2 560039 287.342 down down correct
VBK.US Vanguard Small 20260605 0 352.18 353.1 340.225 342.12 253006 341.7701 down down correct
VBND.US ETF Series Solutions 20260605 0 43.34 43.79 43.34 43.457 32700 43.1426 up up correct
VBR.US Vanguard Small 20260605 0 236 236.685 233.52 234.32 332732 233.2666 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260605 0 16.6 17.3699 15.695 15.7995 11586 15.7995 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260605 0 34.21 34.21 32.963 32.963 300 32.7571 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260605 0 391.28 393.44 382.29 383.54 56730 382.8332 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260605 0 223.54 228.22 223.185 225.75 215877 224.5418 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260605 0 165.75 165.75 162.3 162.36 832236 161.2767 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260605 0 70.86 70.91 69.01 69.17 14225600 68.8078 down down correct
VEGA.US AdvisorShares Trust 20260605 0 52.22 52.33 51.6 51.6 3100 51.6 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260605 0 44.82 44.82 43.94 43.99 34373 43.6286 down up incorrect
VEGN.US US Vegan Climate ETF 20260605 0 78.02 78.02 75.5 75.522 10000 75.462 down up incorrect
VEU.US Vanguard FTSE All 20260605 0 83 83.04 80.905 81.13 2902317 80.7518 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260605 0 128.25 128.44 127.5 128.08 878868 127.2575 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260605 0 88.58 88.72 86.84 87.13 2457377 85.9592 down down correct
VGT.US Vanguard World Fund 20260605 0 120.39 120.74 114.94 115.28 10674310 115.1425 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260605 0 285.19 287.34 283.9806 284.13 408937 283.1518 down down correct
VIDI.US ETF Series Solutions 20260605 0 40.29 40.29 39.475 39.58 8104 39.085 down down correct
VIG.US Vanguard Specialized Funds 20260605 0 236.35 236.35 233.22 233.28 1203827 232.289 down down correct
VIOG.US Vanguard S&P Small 20260605 0 140.56 140.96 138.33 138.73 19300 138.5238 down down correct
VIOO.US Vanguard Admiral Funds 20260605 0 129 129.1 126.87 127.33 36500 127.33 down down correct
VIOV.US Vanguard S&P Small 20260605 0 113.07 113.5 111.5 111.71 36086 111.2472 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260605 0 343.62 344.75 338.2 340.04 53262 339.298 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260605 0 238.43 238.43 235.7549 236.0051 6266 234.9898 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260605 0 48.92 48.92 48.89 48.91 369157 48.7182 down down correct
VNQ.US Vanguard Specialized Funds 20260605 0 95.79 97.515 95.69 96.79 3650327 95.944 up up correct
VNSE.US Natixis ETF Trust II 20260605 0 41.13 41.188 41.13 41.188 200 41.188 up up correct
VO.US Vanguard Mid 20260605 0 79.62 79.74 78.3 78.53 2235023 78.2816 down down correct
VOE.US Vanguard Mid 20260605 0 196.52 197.0993 195.1 195.39 288766 194.4914 down down correct
VOO.US Vanguard S&P 500 ETF 20260605 0 691.71 692.18 676.25 678 10846490 676.0312 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260605 0 83.18 83.28 80.64 80.94 2323391 80.8515 down down correct
VOOV.US Vanguard Admiral Funds 20260605 0 221.1 221.34 218.64 218.64 83921 217.7246 down down correct
VOT.US Vanguard Mid 20260605 0 300.34 300.5751 292.28 293.53 135230 293.1429 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260605 0 191.18 192.27 187.36 188.53 292905 188.067 down down correct
VPC.US ETFis Series Trust I 20260605 0 15.66 15.72 15.45 15.45 5500 15.0451 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260605 0 113.41 113.43 109.33 109.51 574700 109.51 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260605 0 191.02 193.42 190.86 192.36 277109 191.085 up up correct
VRAI.US Virtus Real Asset Income ETF 20260605 0 28.24 28.24 27.994 27.994 400 27.9075 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260605 0 24.35 24.35 24.3 24.33 290911 24.1504 down down correct
VSLU.US ETF Opportunities Trust 20260605 0 47.03 47.1 46.27 46.357 21300 46.357 down down correct
VSS.US Vanguard FTSE All 20260605 0 158.05 158.05 153.965 154.39 310451 153.5497 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260605 0 157.09 157.0928 153.23 153.68 3986374 153.1268 down down correct
VTEB.US Vanguard Tax 20260605 0 50.27 50.3199 50.23 50.3 6535228 50.1588 up up correct
VTI.US Vanguard Index Funds 20260605 0 370.98 371.1798 362.46 363.38 5205411 362.338 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260605 0 214.3 214.44 211.81 212.02 4028637 210.9796 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260605 0 88.41 88.46 85.61 85.93 9251189 85.8345 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260605 0 71.785 71.785 70.3529 70.3843 9940 70.3173 down down correct
VV.US Vanguard Large 20260605 0 346.86 346.945 338.86 339.76 306416 338.7822 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260605 0 59.215 59.25 57.775 58.03 10811120 57.9611 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260605 0 237.52 237.575 230.89 231.9 810118 231.361 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260605 0 160 160.1023 158.06 158.24 1454567 157.2652 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260605 0 44.2 44.2 40.9 41 14300 40.9024 down down correct
WBIF.US Absolute Shares Trust 20260605 0 34.08 34.08 34.007 34.007 300 34.007 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260605 0 25.13 25.13 25.07 25.0767 1296 25.0459 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260605 0 39.38 39.38 38.937 38.937 300 38.937 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260605 0 34.86 34.9929 34.8338 34.9929 2504 34.615 up up correct
WDIV.US SPDR Index Shares Funds 20260605 0 81.245 81.36 80.715 80.775 3825 79.3068 down down correct
WEAT.US Teucrium Wheat 20260605 0 22.47 22.55 22.25 22.28 802300 22.28 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260605 0 27.38 27.75 25 25.4 218981 25.3611 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260605 0 16.96 18.41 16.93 18.22 78700 18.1248 up up correct
WIP.US SPDR FTSE International Government Inflation 20260605 0 40 40 39.5101 39.69 75606 39.3309 down down correct
WLTH.US WLTH 20260605 0 9.93 10.5 9.483 9.85 3616700 9.85 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260605 0 42.89 42.89 42.66 42.8044 1935 42.6855 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260605 0 40.9 40.94 40.45 40.45 30300 40.45 down up incorrect
WWJD.US Inspire International ESG ETF 20260605 0 39.06 39.1 38.15 38.28 40600 37.7527 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260605 0 277.75 278.68 269.74 272.57 301567 272.5092 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260605 0 132.77 133.315 128.18 128.67 8408423 128.5483 down up incorrect
XCEM.US Columbia EM Core ex 20260605 0 50.7 50.74 48.75 48.92 218400 48.92 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20260605 0 27.5 27.518 27.5 27.518 600 27.4151 up down incorrect
XDIV.US Metaurus Equity Component Trust 20260605 0 30.65 30.65 29.985 30.06 11800 30.06 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260605 0 124.69 124.69 118.18 118.63 136194 118.3104 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260605 0 103.87 104.6 103.12 103.51 2152300 103.3582 down down correct
XHE.US SPDR Series Trust 20260605 0 81.27 82 80.77 80.82 20200 80.82 down down correct
XHS.US SPDR Series Trust 20260605 0 116.06 117.2 116.06 116.62 4000 116.5799 up up correct
XITK.US SPDR Series Trust 20260605 0 200.06 200.06 191.03 191.697 1900 191.697 down down correct
XLB.US Materials Select Sector SPDR Fund 20260605 0 51.41 51.65 50.495 50.63 12395720 50.4405 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260605 0 112.79 113.36 111.135 111.67 9005000 111.3732 down down correct
XLE.US The Select Sector SPDR Trust 20260605 0 58.665 58.78 57.63 57.67 28212971 57.2594 down down correct
XLF.US Financial Select Sector SPDR Fund 20260605 0 52.38 52.48 52.06 52.3 42101700 52.1179 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260605 0 63.69 63.69 62.08 62.21 2427000 62.0908 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260605 0 175.61 176.37 173.475 174.18 8893424 173.7546 down down correct
XLK.US Technology Select Sector SPDR Fund 20260605 0 188.885 189.22 179.8 180.3 26816070 180.0861 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260605 0 82.59 84.39 82.44 83.44 17021500 82.8572 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260605 0 44.33 45.05 44.21 44.7 5326500 44.313 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260605 0 65.89 65.94 64.29 64.554 879100 64.5023 down down correct
XLU.US The Select Sector SPDR Trust 20260605 0 44.04 44.62 43.965 44.35 21351631 44.0683 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260605 0 153.38 154.7 152.92 153.01 20722971 152.3411 down down correct
XLY.US The Select Sector SPDR Trust 20260605 0 117.4 118.1 114.57 114.86 7699475 114.6272 down down correct
XME.US SPDR Series Trust 20260605 0 126.49 126.49 117.81 118.6 3333492 118.5177 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260605 0 112.14 112.25 109.88 110.4 141700 110.2372 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260605 0 63.89 64.81 63.89 64.5878 13498 64.0817 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260605 0 169.49 169.49 163.76 164.63 377100 164.3932 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260605 0 69.55 69.8 69.32 69.53 12400 69.2106 down down correct
XNTK.US SPDR NYSE Technology ETF 20260605 0 373.29 373.595 353.28 353.83 102303 353.6474 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260605 0 170.48 170.9599 165.9601 165.99 2357563 165.1884 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260605 0 64.49 64.49 63.39 63.4856 6057 63.4856 down up incorrect
XPH.US SPDR Series Trust 20260605 0 57.88 58.3466 56.9631 57.04 21401 56.9858 down down correct
XPND.US First Trust Exchange 20260605 0 40.53 40.53 39.465 39.465 5700 39.457 down down correct
XPP.US ProShares Ultra FTSE China 50 20260605 0 20.94 21 20.38 20.5017 4263 20.356 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260605 0 17.25 17.27 17.15 17.15 7800 16.8051 down down correct
XRT.US SPDR S&P Retail ETF 20260605 0 83.55 84.15 82.075 82.63 5890002 82.4503 down down correct
XSD.US SPDR Series Trust 20260605 0 622.07 622.7899 569.14 571.68 303923 571.4745 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260605 0 49.56 50.55 49.56 50.2839 3666 50.1481 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260605 0 87.9 88.23 85.67 86.09 180800 85.9697 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20260605 0 47.71 47.94 45.96 46.15 187703 45.883 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260605 0 67.01 67.24 66.48 66.73 15100 66.4285 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260605 0 174.03 174.15 166.39 168.21 112300 168.21 down up incorrect
XTL.US SPDR Series Trust 20260605 0 235.76 235.76 225 226.54 205000 225.6399 down up incorrect
XTN.US SPDR S&P Transportation ETF 20260605 0 111.65 113.16 111.45 112.03 26800 111.8873 up down incorrect
XYLD.US Global X Funds 20260605 0 40.75 40.77 40.29 40.43 1041300 39.6928 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260605 0 28.98 28.98 28.4 28.524 23900 28.2672 down down correct
YANG.US Direxion Shares ETF Trust 20260605 0 30.23 31.95 30.185 31.53 1151612 31.3815 up up correct
YCL.US ProShares Ultra Yen 20260605 0 17.93 17.95 17.84 17.9 32300 17.9 down down correct
YCS.US ProShares UltraShort Yen 20260605 0 54.73 54.98 54.66 54.74 17100 54.74 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260605 0 30 30 28.19 28.56 3195797 28.329 down down correct
YLD.US Principal Exchange 20260605 0 18.95 18.95 18.89 18.92 139539 18.8056 down down correct
YOLO.US AdvisorShares Trust 20260605 0 3.12 3.24 3.12 3.13 54400 3.13 up up correct
YXI.US ProShares Short FTSE China 50 20260605 0 22.3 22.51 22.3 22.4957 2660 22.3766 up up correct
YYY.US Amplify ETF Trust 20260605 0 11.4 11.4 11.23 11.25 382182 11.1329 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260605 0 23.52 23.52 23.311 23.311 900 23.311 down down correct
ZIG.US ETF Series Solutions 20260605 0 39 39.069 39 39.069 300 39.069 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260605 0 62.43 62.98 62.36 62.65 1079215 61.8583 up up correct
ZSL.US ProShares Trust II 20260605 0 22.87 24.735 22.7501 24.59 7802846 24.59 up up correct

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