CollectAI

close-nyse_etfs

2026/06/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260610 0 24.94 25.05 24.93 24.985 2500 24.8986 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260610 0 40.92 41.27 40.24 40.24 3232000 40.24 down down correct
ABEQ.US Absolute Core Strategy ETF 20260610 0 37.13 37.24 36.98 36.98 6000 36.757 down down correct
ACES.US ALPS Clean Energy ETF 20260610 0 36.36 36.63 35.28 35.29 47679 35.2704 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260610 0 46.19 46.19 45.39 45.39 5200 45.39 down up incorrect
ACVF.US ETF Opportunities Trust 20260610 0 52.86 53.315 48.62 52.51 5900 52.4441 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260610 0 19.09 19.09 18.875 18.879 13100 18.7321 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260610 0 25.99 26.06 25.56 25.7 39700 25.7 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260610 0 42.89 43.139 42.46 42.48 37500 42.4135 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260610 0 40 40.06 39.47 39.47 7800 39.4192 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260610 0 38.525 38.62 37.79 37.8 17400 37.7249 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260610 0 98.42 98.48 98.215 98.31 4781004 97.9815 down down correct
AGGY.US WisdomTree Trust 20260610 0 43.35 43.39 43.27 43.29 41524 43.1415 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260610 0 33.71 34.54 33.71 34.03 28600 34.03 up up correct
AGQ.US ProShares Trust II 20260610 0 82.1 85.67 80.36 80.54 3328400 80.54 down down correct
AGZ.US iShares Agency Bond ETF 20260610 0 108.74 108.8291 108.74 108.7651 6271 108.451 up up correct
AHYB.US American Century ETF Trust 20260610 0 46.06 46.06 46 46 1500 45.7674 down down correct
AIEQ.US AI Powered Equity ETF 20260610 0 48.798 48.798 48.05 48.15 3900 48.15 down down correct
ALTL.US Pacer Funds Trust 20260610 0 47.51 47.58 45.931 45.9839 5627 45.9839 down down correct
AMAX.US Starboard Investment Trust 20260610 0 7.63 7.68 7.59 7.595 25500 7.5179 down down correct
AMLP.US ALPS ETF Trust 20260610 0 52.4 53.2 52.35 52.77 1407200 52.77 up up correct
AMOM.US QRAFT AI 20260610 0 57.23 58.13 56.548 56.548 1600 56.548 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260610 0 22.2253 22.2253 22.2253 22.2253 3 22.2253
AMZA.US InfraCap MLP ETF 20260610 0 46.48 47.4739 46.25 47.19 22620 46.5072 up up correct
ANEW.US ProShares Trust 20260610 0 49.675 49.675 49.675 49.675 100 49.5874
AOA.US iShares Trust 20260610 0 95.84 96.2376 94.925 95.09 106743 94.4281 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260610 0 41.04 41.08 40.82 40.82 196403 40.6207 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260610 0 49.2 49.33 48.94 48.94 115582 48.5396 down down correct
AOR.US iShares Trust 20260610 0 68.34 68.54 67.819 67.84 281748 67.3285 down down correct
ARB.US AltShares Trust 20260610 0 30.33 30.33 29.47 29.48 6700 29.48 down down correct
ARGT.US Global X Funds 20260610 0 92.59 93.58 91.91 92.22 105863 91.8877 down down correct
ARKF.US ARK ETF Trust 20260610 0 38.11 38.905 37.76 37.78 103200 37.78 down down correct
ARKK.US ARK ETF Trust 20260610 0 73.94 76.045 72.99 73.01 7613100 73.01 down down correct
ARKW.US ARK Next Generation Internet ETF 20260610 0 136.74 140.06 135.6 135.68 59100 135.68 down down correct
ASEA.US Global X Funds 20260610 0 19.5 19.69 19.47 19.5749 13058 19.1775 up up correct
ASHR.US DBX ETF Trust 20260610 0 34.86 34.93 34.62 34.66 4439600 34.66 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260610 0 43.1 43.1 42.81 42.84 3700 42.84 down down correct
ATFV.US Alger 35 ETF 20260610 0 38.498 38.955 37.69 37.739 127300 37.739 down down correct
AUSF.US Global X Funds 20260610 0 49.4 49.63 49.24 49.35 82100 49.35 down up incorrect
AVDE.US American Century ETF Trust 20260610 0 87.55 88.09 86.935 86.94 1470800 86.94 down down correct
AVDV.US American Century ETF Trust 20260610 0 103.3 104.2 102.64 102.67 1097200 102.67 down down correct
AVEM.US American Century ETF Trust 20260610 0 92.01 93.45 91.015 91.14 2033700 91.14 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260610 0 64.42 65.16 63.8 63.89 105300 63.89 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260610 0 41.16 41.2 41.075 41.11 282100 40.9651 down down correct
AVIV.US Avantis International Large Cap 20260610 0 76.77 77.09 76.235 76.25 91800 76.25 down down correct
AVLV.US American Century ETF Trust 20260610 0 89.72 90.365 89.07 89.12 2331300 89.12 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260610 0 46.39 46.39 46.31 46.325 5700 46.1964 down down correct
AVRE.US AVRE 20260610 0 47.41 47.71 47.39 47.41 50100 47.41
AVSF.US American Century ETF Trust 20260610 0 46.45 46.46 46.42 46.42 33700 46.2577 down down correct
AVUS.US American Century ETF Trust 20260610 0 124.62 125.63 123.41 123.45 2586300 123.45 down up incorrect
AVUV.US American Century ETF Trust 20260610 0 121.15 122.6 120.76 120.86 1564800 120.86 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260610 0 17.06 17.17 16.86 16.86 7900 16.86 down down correct
BAB.US Invesco Exchange 20260610 0 26.69 26.78 26.67 26.71 364013 26.515 up up correct
BAR.US GraniteShares Gold Trust 20260610 0 40.85 41.21 40.18 40.2 400500 40.2 down down correct
BATT.US Amplify ETF Trust 20260610 0 15.55 15.74 15.21 15.24 58600 15.24 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260610 0 41.18 42.18 40.67 40.67 9400 40.67 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260610 0 121.47 121.76 120.29 120.29 8827 119.9777 down down correct
BBP.US ETFis Series Trust I 20260610 0 86.83 86.83 84.631 84.631 2800 84.631 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260610 0 86.1 86.1 85.2937 85.2937 666 85.1128 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260610 0 36.04 36.15 35.897 35.94 27900 35.94 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260610 0 23.67 23.81 23.635 23.64 831600 23.64 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260610 0 20.1718 20.1718 20.1718 20.1718 31 19.0139
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260610 0 15.04 15.04 14.9933 14.9933 100 14.4692 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260610 0 12.49 12.77 12.4 12.5 103100 12.5 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260610 0 35.68 35.68 35.529 35.529 800 35.529 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260610 0 25.42 26.27 24.35 26.19 112900 26.19 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260610 0 19.57 20.24 19.57 19.947 31300 19.947 up up correct
BFOR.US Barron's 400 ETF 20260610 0 90.62 91.34 89.9311 89.9311 17284 22.4828 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260610 0 54.34 55.01 53.62 53.69 36430 53.5918 down down correct
BIGY.US ETF Series Solutions 20260610 0 51.83 51.95 51.44 51.44 4300 50.9254 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260610 0 91.48 91.48 91.47 91.47 8003200 91.2029 down down correct
BILS.US SPDR Series Trust 20260610 0 99.22 99.22 99.21 99.22 254420 98.9274
BITO.US ProShares Bitcoin Strategy ETF 20260610 0 8.37 8.56 8.365 8.43 349694200 8.419 up up correct
BITQ.US Exchange Traded Concepts Trust 20260610 0 25.55 26.37 24.605 24.65 50500 24.65 down down correct
BIV.US Vanguard Intermediate 20260610 0 76.2 76.2499 76.04 76.1 1421229 75.8272 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260610 0 12.6 12.74 12.56 12.61 3690208 12.3719 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260610 0 41.72 41.81 41.665 41.69 124300 41.5348 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260610 0 90.9 91.1901 89.2899 90.24 6300 29.8114 down down correct
BKF.US iShares MSCI BRIC ETF 20260610 0 39.3 39.73 39.25 39.32 12600 39.1705 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260610 0 47.42 47.42 47.285 47.31 4600 47.0409 down down correct
BKIE.US BNY Mellon International Equity ETF 20260610 0 97.92 99 97.2801 97.29 86700 32.1495 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260610 0 140.43 141.3801 139.0101 139.02 244500 46.2162 down down correct
BKLN.US Invesco Exchange 20260610 0 20.45 20.47 20.41 20.42 12838210 20.2103 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260610 0 119.6799 119.6799 117.9111 117.9111 13200 39.1838 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260610 0 126.45 126.45 126.2721 126.2721 2100 41.9583 down down correct
BKUI.US BNY Mellon ETF Trust 20260610 0 49.75 49.76 49.66 49.665 22300 49.4906 down down correct
BLES.US Northern Lights Fund Trust IV 20260610 0 47.41 47.73 46.94 46.9736 6627 46.577 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260610 0 61.6 63.34 60.175 60.3 547633 60.2238 down down correct
BLV.US Vanguard Long 20260610 0 68.12 68.245 67.845 67.94 378829 67.6723 down down correct
BMED.US BlackRock Future Health ETF 20260610 0 28.167 28.167 28.167 28.167 200 28.0871
BNDC.US FlexShares Core Select Bond Fund 20260610 0 22.02 22.02 21.93 21.945 5546 21.8711 down down correct
BNDD.US BNDD 20260610 0 98.827 98.827 98.827 98.827 100 98.5334
BNKD.US MicroSectors U.S. Big Banks Index 20260610 0 37.605 37.605 37.605 37.605 100 37.605
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260610 0 36.1 36.1 35.464 35.464 1400 35.464 down down correct
BNO.US United States Brent Oil Fund LP 20260610 0 50.9 52.14 50.77 51.46 4291000 51.46 up up correct
BOAT.US SonicShares Global Shipping ETF 20260610 0 40.75 41.39 40.635 40.97 14500 39.9293 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260610 0 28.39 28.7 27.75 27.9 2361700 27.9 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260610 0 91.42 91.55 91.275 91.36 705211 90.9736 down down correct
BOUT.US Innovator ETFs Trust 20260610 0 45.48 45.54 45.12 45.12 2900 45.12 down down correct
BRF.US VanEck Vectors ETF Trust 20260610 0 16.45 16.51 16.4 16.51 1600 16.51 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260610 0 84.5 85.59 84.03 84.41 11900 84.0005 down down correct
BSV.US Vanguard Short 20260610 0 77.7 77.715 77.645 77.66 1923731 77.3995 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260610 0 11.78 11.97 11.65 11.97 816600 11.97 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260610 0 58.36 58.79 57.47 57.47 30000 57.47 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260610 0 38.635 40.73 37.16 37.32 1165200 37.32 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260610 0 36.21 37.21 35.6 35.6 95700 35.6 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260610 0 21.79 21.81 21.72 21.72 252038 21.6758 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260610 0 27 27 26.88 26.88 26770 26.8306 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260610 0 22.5 22.52 22.46 22.46 47770 22.3617 down down correct
BZQ.US ProShares Trust 20260610 0 25 25 24.6635 24.8037 4466 24.4688 down down correct
CANE.US Teucrium Sugar 20260610 0 9.51 9.52 9.45 9.46 172200 9.46 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260610 0 32.4 32.675 32.4 32.5025 14256 32.3913 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260610 0 23.85 23.94 23.85 23.894 1223 23.8656 up up correct
CBSE.US Listed Funds Trust 20260610 0 48.03 48.78 47.714 47.714 4600 47.714 down down correct
CCOR.US Core Alternative ETF 20260610 0 25.795 25.795 25.65 25.7435 22267 25.6933 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260610 0 42 42.69 41.42 41.44 1240500 41.44 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260610 0 18.86 18.86 18.756 18.756 200 18.2833 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260610 0 19.31 19.34 19.3 19.33 1400 19.33 up up correct
CGW.US Invesco Exchange 20260610 0 62.74 62.9 61.74 61.94 49800 61.94 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260610 0 22.85 22.92 22.545 22.58 93883 22.4732 down down correct
CHGX.US ETF Series Solutions 20260610 0 32.49 32.59 31.8799 31.911 43337 31.911 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260610 0 17.6 17.81 17.6 17.72 51000 17.6147 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260610 0 2.09 2.09 2.06 2.08 758600 2.08 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260610 0 26.6 26.67 26.571 26.571 1000 26.571 down down correct
CMBS.US iShares Trust 20260610 0 48.4 48.53 48.3496 48.475 23908 48.3275 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260610 0 58.65 58.96 58.5 58.52 142700 58.52 down down correct
CMF.US iShares Trust 20260610 0 57.37 57.37 57.18 57.22 318015 57.0784 down down correct
CNBS.US Amplify ETF Trust 20260610 0 31.42 32.024 30.88 31.05 10000 31.05 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260610 0 106.47 107.51 102.96 103.11 24000 102.966 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260610 0 54.91 55.13 54.25 54.31 103200 54.31 down down correct
COM.US Direxion Shares ETF Trust 20260610 0 33.16 33.1699 33 33 216584 32.7306 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260610 0 25.56 25.74 25.52 25.52 285800 25.52 down down correct
COPX.US Global X Copper Miners ETF 20260610 0 79.23 80.2469 77.42 77.45 3984549 77.1877 down down correct
CORN.US Teucrium Commodity Trust 20260610 0 17.17 17.22 17.05 17.07 225900 17.07 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260610 0 96.27 96.37 96.1001 96.15 56567 95.7432 down up incorrect
CPER.US United States Copper Index Fund LP 20260610 0 38.3 38.58 37.72 37.72 1168100 37.72 down down correct
CQQQ.US Invesco China Technology ETF 20260610 0 51.42 51.95 50.98 51.3 3444600 51.3 down down correct
CRAK.US VanEck Vectors ETF Trust 20260610 0 47.81 48.57 47.69 47.97 67800 47.97 up up correct
CRBN.US iShares Trust 20260610 0 248.08 250.05 245.83 245.99 7474 244.3084 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260610 0 12.86 13.2 12.55 12.63 25000 12.63 down down correct
CSD.US Invesco S&P Spin 20260610 0 138.53 139.68 135.75 135.75 6200 135.75 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260610 0 40.81 40.88 40.0001 40.1303 2156 40.1303 down down correct
CURE.US Direxion Shares ETF Trust 20260610 0 104.91 105 100.431 100.44 89915 100.0475 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260610 0 27.15 27.4099 26.895 26.9261 4813 26.9261 down down correct
CVY.US Invesco Zacks Multi 20260610 0 29.015 29.04 28.76 28.85 8717 28.4121 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260610 0 104.13 105.67 103.26 103.36 1324350 103.2727 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260610 0 22.24 22.88 22.21 22.32 495494 22.2151 up up correct
CWI.US SPDR MSCI ACWI ex 20260610 0 39.24 39.63 38.91 38.96 176300 38.96 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260610 0 68.11 69.11 68.11 68.117 4600 68.117 up up correct
CZA.US Invesco Zacks Mid 20260610 0 119.16 119.22 118.23 118.37 1600 118.37 down down correct
DAT.US ProShares Big Data Refiners ETF 20260610 0 41.27 42.46 41.27 41.671 3500 41.671 up up correct
DBA.US Invesco DB Multi 20260610 0 26.38 26.42 26.31 26.33 737800 26.33 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260610 0 46.42 46.605 46.07 46.07 14291 46.0519 down down correct
DBB.US Invesco DB Multi 20260610 0 25.25 25.37 25.02 25.05 585700 25.05 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260610 0 29.12 29.39 29.12 29.17 930800 29.17 up up correct
DBE.US Invesco DB Energy Fund 20260610 0 30.9 31.51 30.9 31.16 18400 31.16 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260610 0 52.32 52.75 52 52.06 648800 52.06 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260610 0 39.4 39.56 38.88 38.88 7300 38.4923 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260610 0 51.85 51.9 51.34 51.34 27800 51.34 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260610 0 60.19 60.23 59.6854 59.6854 1544 59.647 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260610 0 109.46 110.56 108.91 108.98 82400 107.6652 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260610 0 30.8 30.955 30.77 30.8 1918900 30.6444
DBO.US Invesco DB Oil Fund 20260610 0 21.64 22.18 21.61 21.86 628400 21.86 up up correct
DBP.US Invesco DB Precious Metals Fund 20260610 0 96.64 97.68 95.36 95.46 11600 95.46 down down correct
DDM.US ProShares Ultra Dow30 20260610 0 61.74 62.05 59.93 59.93 194593 59.7693 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260610 0 21.25 21.28 21.21 21.25 6800 21.0718
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260610 0 38.5976 38.5976 38.5976 38.5976 584 38.1242
DEEP.US Roundhill Acquirers Deep Value ETF 20260610 0 41.26 41.26 40.8497 40.8497 794 40.634 down down correct
DEM.US WisdomTree Trust 20260610 0 54.2 54.6202 53.82 53.89 128044 53.1706 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260610 0 39.2 39.6275 38.88 39.15 175798 39.0084 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260610 0 64.63 64.99 64.04 64.04 10576 63.7962 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260610 0 69.16 69.16 68.9872 68.9872 1408 68.0935 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260610 0 43.38 43.71 42.93 42.94 2759800 42.8351 down down correct
DFAE.US Dimensional ETF Trust 20260610 0 38.62 39.16 38.225 38.27 1230300 38.0766 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260610 0 40.82 41.05 40.5 40.55 1049453 40.0939 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260610 0 78.52 79.42 77.84 77.85 414600 77.6178 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260610 0 68.08 68.77 67.68 67.69 258100 67.4609 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260610 0 50.62 51.0299 50.095 50.095 742483 49.9785 down down correct
DFCF.US Dimensional ETF Trust 20260610 0 42.1 42.145 42.03 42.06 682800 41.7206 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260610 0 74.85 75.29 74.5022 74.5022 1177 72.8928 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260610 0 69.35 69.665 64.42 64.59 178686 64.5715 down up incorrect
DFIP.US Dimensional ETF Trust 20260610 0 41.69 41.75 41.61 41.63 96500 40.7033 down up incorrect
DFIV.US DFIV 20260610 0 54.65 54.835 54.255 54.29 967000 53.5058 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260610 0 104.74 104.9 103.5 103.73 69378 102.4398 down down correct
DFNM.US Dimensional ETF Trust 20260610 0 48.3 48.32 48.26 48.26 81400 48.0082 down down correct
DFSD.US Dimensional ETF Trust 20260610 0 47.8 47.815 47.755 47.77 446500 47.1942 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260610 0 80.07 80.63 79.16 79.17 751800 78.9772 down down correct
DGP.US DB Gold Double Long ETN 20260610 0 140.53 143 134.25 135.56 311800 135.56 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260610 0 75.31 75.54 74.715 74.74 1674834 74.4141 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260610 0 63.15 65.3907 62.67 62.67 61719 61.8514 down down correct
DGT.US SPDR Series Trust 20260610 0 183.52 183.99 182.1292 182.1292 5052 180.8656 down up incorrect
DGZ.US DB Gold Short ETN 20260610 0 5.66 6 5.17 5.79 25100 5.79 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260610 0 112.7 113.365 112.59 112.76 31513 112.401 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260610 0 507.485 508.74 500.1 500.25 5153353 498.747 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260610 0 18.07 18.09 18.0401 18.0445 55945 17.972 down down correct
DIG.US ProShares Ultra Oil & Gas 20260610 0 58.12 60.35 57.98 58.87 50077 58.6479 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260610 0 85.25 85.595 85.08 85.0901 10022 83.4799 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260610 0 19.1 19.26 19.0835 19.14 419495 19.0352 up up correct
DIVO.US Amplify ETF Trust 20260610 0 45.87 45.985 45.55 45.57 1071000 45.3874 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260610 0 32.24 32.51 32.24 32.411 900 32.2423 up up correct
DIVZ.US Listed Funds Trust 20260610 0 37.62 37.785 37.6 37.635 34000 37.5338 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260610 0 63.17 63.3801 62.83 62.83 33114 62.4169 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260610 0 46.66 46.99 46.6 46.64 184300 46.64 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260610 0 95.79 96.13 95.09 95.11 107833 94.9069 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260610 0 85 85.52 84.5732 84.5732 14378 83.1421 down down correct
DNL.US WisdomTree Global ex 20260610 0 44.49 44.765 44.14 44.1573 13654 43.991 down down correct
DOG.US ProShares Short Dow30 20260610 0 22.47 22.795 22.42 22.79 3822558 22.6215 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260610 0 73.09 73.51 72.57 72.756 44970 71.7772 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260610 0 55.74 56.21 55.27 55.27 139600 55.1176 down down correct
DOO.US WisdomTree International Dividend ex 20260610 0 60.61 60.61 57.63 58 267200 57.836 down down correct
DPST.US Direxion Shares ETF Trust 20260610 0 122.67 127.19 121.48 123.34 454470 122.6868 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260610 0 4.76 4.76 4.45 4.6 3903181 45.6836 down down correct
DRN.US Direxion Shares ETF Trust 20260610 0 11.2 11.3398 11.13 11.13 1574461 11.0703 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260610 0 18.48 18.59 18.2599 18.59 72829 18.4315 up up correct
DSCF.US Discipline Fund ETF 20260610 0 24.97 25.09 24.97 24.9709 41722 24.7445 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260610 0 139.55 140.615 137.77 137.78 107090 137.5048 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260610 0 59.77 60.02 59.08 59.09 54888 58.9134 down down correct
DSTX.US ETF Series Solutions 20260610 0 33.3 33.3 32.85 32.873 6400 32.4857 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260610 0 92.54 92.8518 91.94 91.94 13260 91.732 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260610 0 47.22 47.72 46.88 46.88 4700 46.88 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20260610 0 55.27 55.41 54.89 54.89 51308 53.6691 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260610 0 18.42 18.44 17.68 18.17 117614 18.0599 down down correct
DUSL.US Direxion Shares ETF Trust 20260610 0 88.09 88.24 80.82 80.86 12108 80.7878 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260610 0 67.75 69.725 64.59 69.47 885566 69.0698 up up correct
DVYE.US iShares Inc. 20260610 0 33.42 33.64 33.36 33.41 274784 32.8553 down down correct
DWM.US WisdomTree International Equity Fund 20260610 0 72.52 72.885 72.1358 72.1358 13726 71.0743 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260610 0 33.19 33.19 32.9982 32.9982 182 32.444 down down correct
DWX.US SPDR S&P International Dividend ETF 20260610 0 46.58 46.83 45.5 46.5536 14832 45.8738 down down correct
DXD.US ProShares Trust 20260610 0 18.47 18.99 18.37 18.99 6327736 18.8347 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260610 0 167.19 168.46 166.25 166.7 452400 165.5907 down down correct
DYLD.US Two Roads Shared Trust 20260610 0 22.47 22.47 22.38 22.415 2600 22.2747 down down correct
DYNF.US BlackRock ETF Trust 20260610 0 65.63 66.145 64.91 64.92 4228500 64.7992 down down correct
DZZ.US DB Gold Double Short ETN 20260610 0 2.04 2.06 1.8 1.85 23500 1.85 down down correct
EAGG.US iShares Trust 20260610 0 47.13 47.1557 47.04 47.07 188521 46.9145 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260610 0 32.09 32.2 31.934 31.934 20200 31.934 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260610 0 37.49 37.49 37.3553 37.3553 2303 36.8158 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260610 0 49.79 49.7901 49.32 49.3868 5551 48.8996 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260610 0 20.69 20.74 20.66 20.67 335331 20.5611 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260610 0 37 37.039 36.9089 36.9089 3091 36.7299 down down correct
ECNS.US iShares Trust 20260610 0 30.41 30.63 30.31 30.32 9200 29.8713 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260610 0 34.56 35 34.13 34.13 12800 34.13 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260610 0 78.99 82.18 76.425 76.7 79932 76.4018 down down correct
EDIV.US SPDR Index Shares Funds 20260610 0 40.74 40.9359 40.51 40.6 85192 40.092 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260610 0 24.115 24.115 23.9851 23.9851 377 23.6048 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260610 0 43.35 43.6 43.14 43.1988 8203 43.071 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260610 0 63.57 63.77 63.11 63.28 768955 62.437 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260610 0 17.97 18.48 17.16 18.4 365600 18.0908 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260610 0 28.14 28.32 28.11 28.11 47164 27.6774 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260610 0 65.31 66.28 64.58 64.66 37541930 64.3257 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260610 0 22.1 22.4 21.67 21.67 9800 21.5724 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260610 0 73.87 74.575 73.18 73.18 26119 72.7226 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260610 0 51.7 52.13 50.74 50.855 7700 50.855 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260610 0 64.52 65.3099 64.52 64.6806 11627 64.4321 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260610 0 109.13 109.94 105.25 105.25 5640 104.8714 down up incorrect
EEV.US ProShares Trust 20260610 0 12.27 12.53 11.995 12.5212 29102 12.1813 up up correct
EFA.US iShares MSCI EAFE ETF 20260610 0 102.23 102.9 101.49 101.57 22737740 99.9877 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260610 0 52.22 52.499 51.794 51.794 9000 51.794 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260610 0 71.28 71.81 70.5303 70.56 18949 70.3708 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260610 0 68.92 69.37 68.101 68.157 1949 67.8786 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260610 0 7.81 7.99 7.81 7.9857 6005 7.9034 up up correct
EFZ.US ProShares Short MSCI EAFE 20260610 0 24.16 24.16 23.865 24.1169 5355 23.8482 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260610 0 12.05 12.21 12.05 12.12 4477081 11.8961 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260610 0 117.55 121.23 117.55 120.54 2400 120.54 up up correct
EIRL.US iShares Trust 20260610 0 76.88 76.93 76.16 76.52 7397 75.406 down down correct
EIS.US iShares MSCI Israel ETF 20260610 0 122.51 124 121.5 121.51 65671 120.7882 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260610 0 35.28 35.409 35.245 35.28 4400 35.28
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260610 0 31.03 31.04 30.95 30.986 7300 30.986 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260610 0 28.5 28.61 28.47 28.5 80937 28.3555
EMBD.US Global X Emerging Markets Bond ETF 20260610 0 23.78 23.78 23.67 23.68 9600 23.5683 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260610 0 25.14 25.205 25.08 25.13 34400 25.0134 down down correct
EMLC.US VanEck Vectors ETF Trust 20260610 0 25.21 25.265 25.19 25.19 1708361 25.0479 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260610 0 43.31 43.565 43.17 43.33 214613 43.0201 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260610 0 37.45 37.905 37.085 37.12 9357 36.9014 down down correct
EMNT.US EMNT 20260610 0 98.74 98.74 98.71 98.72 2600 98.4007 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260610 0 31.32 31.57 31.02 31.11 60600 31.11 down down correct
EMTY.US ProShares Trust 20260610 0 24.38 24.38 23.985 24.059 1882 23.896 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260610 0 38.29 39.05 38.29 38.8 60600 38.8 up up correct
EOCT.US Innovator ETFs Trust 20260610 0 33.81 33.81 33.45 33.486 3400 33.486 down down correct
EPHE.US iShares MSCI Philippines ETF 20260610 0 24.62 24.77 24.51 24.53 59687 24.059 down down correct
EPI.US WisdomTree India Earnings Fund 20260610 0 41.56 41.78 41.28 41.3 544300 41.3 down down correct
EPOL.US iShares Trust 20260610 0 39.43 39.68 38.88 38.91 443400 38.623 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260610 0 53.37 53.77 53.01 53.01 362330 52.2132 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260610 0 76.79 77.2705 75.95 76 49087 75.7775 down up incorrect
EPU.US iShares MSCI Peru ETF 20260610 0 81.18 82.93 80.3101 81.19 96520 79.8715 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260610 0 19.4 19.78 19.25 19.7753 20905 19.5841 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260610 0 58.43 58.8499 58.04 58.04 21200 57.794 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260610 0 50.18 50.3195 49.71 49.71 19594 49.6425 down down correct
EQWL.US Invesco Exchange 20260610 0 126.46 126.9499 125.18 125.22 57632 124.7175 down down correct
ERTH.US Invesco Exchange 20260610 0 48.18 48.25 47.55 47.56 2300 47.1554 down up incorrect
ERX.US Direxion Shares ETF Trust 20260610 0 90.71 93.43 89.77 91.01 574200 90.7307 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260610 0 11.29 11.32 10.83 11.13 1604060 11.0511 down down correct
ESBA.US Empire State Realty OP L.P 20260610 0 5.68 5.68 5.42 5.42 6400 5.3837 down down correct
ESGA.US American Century Sustainable Equity ETF 20260610 0 53.84 53.84 53.84 53.84 1070 53.84
ESGB.US IndexIQ Active ETF Trust 20260610 0 20.86 20.88 20.83 20.8339 7773 20.8339 down down correct
ESGN.US Columbia ETF Trust I 20260610 0 39.06 39.49 38.84 38.87 37756 38.87 down down correct
ESGY.US American Century Sustainable Growth ETF 20260610 0 72.46 73.18 72.015 72.06 620 72.06 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260610 0 76.71 76.82 75.303 75.303 4200 75.303 down down correct
EUDG.US WisdomTree Trust 20260610 0 38.15 38.19 37.91 37.9273 8854 37.4009 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260610 0 16.46 16.75 16.33 16.75 149240 16.5758 up up correct
EUO.US ProShares Trust II 20260610 0 29.84 29.95 29.82 29.92 12500 29.92 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260610 0 43.43 44.16 42.38 42.38 51300 42.019 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260610 0 112 112.6765 110.79 110.8 120094 110.5008 down down correct
EUSB.US iShares Trust 20260610 0 43.2 43.23 43.1345 43.16 46110 43.0185 down down correct
EUSC.US WisdomTree Trust 20260610 0 56.81 56.91 56.25 56.25 8060 56.25 down down correct
EVNT.US EVNT 20260610 0 11.89 11.9 11.82 11.895 19500 11.895 up up correct
EVX.US VanEck Vectors ETF Trust 20260610 0 39.29 39.43 38.85 38.87 3500 38.87 down down correct
EWA.US iShares MSCI Australia ETF 20260610 0 28.42 28.635 28.18 28.18 3513344 27.7894 down up incorrect
EWC.US iShares MSCI Canada ETF 20260610 0 57.75 58.19 57.67 57.71 2238800 57.4394 down down correct
EWD.US iShares MSCI Sweden ETF 20260610 0 50.755 51.18 50.16 50.2 100323 49.0395 down down correct
EWG.US iShares MSCI Germany ETF 20260610 0 41.62 41.86 41.24 41.27 1196700 40.4589 down down correct
EWH.US iShares Inc. 20260610 0 21.38 21.575 21.37 21.38 3477840 21.0399
EWI.US iShares MSCI Italy ETF 20260610 0 59.28 59.44 58.625 58.66 253416 57.5249 down down correct
EWJ.US iShares MSCI Japan ETF 20260610 0 89.89 90.67 89.17 89.29 8157676 88.8075 down down correct
EWK.US iShares MSCI Belgium ETF 20260610 0 27.04 27.15 26.88 26.883 25551 26.5606 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260610 0 61.35 61.69 61.065 61.08 431087 60.0181 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260610 0 27.86 27.97 27.64 27.64 649300 27.0784 down down correct
EWN.US iShares MSCI Netherlands ETF 20260610 0 66.91 67.95 66.44 66.53 157787 65.8841 down down correct
EWO.US iShares MSCI Austria ETF 20260610 0 40.16 40.39 39.66 39.73 8620 38.9354 down down correct
EWP.US iShares MSCI Spain ETF 20260610 0 56.74 56.99 56.22 56.25 140103 55.3646 down down correct
EWQ.US iShares MSCI France ETF 20260610 0 45.64 45.84 45.24 45.26 489338 44.2047 down down correct
EWS.US iShares MSCI Singapore ETF 20260610 0 28.66 28.78 28.5 28.53 765146 28.025 down down correct
EWT.US iShares MSCI Taiwan ETF 20260610 0 99.13 100.89 97.77 98 7388100 98 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20260610 0 46.09 46.205 45.75 45.81 988694 45.1631 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260610 0 19.54 19.91 19.35 19.84 27179 19.6349 up up correct
EWW.US iShares MSCI Mexico ETF 20260610 0 74.67 75.5 74.24 74.41 994100 73.331 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260610 0 72.4 73.24 71.41 71.41 13000 70.8767 down down correct
EWY.US iShares MSCI South Korea ETF 20260610 0 183.03 189.02 178.2 178.45 19822900 178.45 down down correct
EWZ.US iShares MSCI Brazil ETF 20260610 0 33.74 34.065 33.625 33.78 16855689 33.4614 up up correct
EXI.US iShares Global Industrials ETF 20260610 0 191.83 191.83 187.935 187.96 27241 186.8537 down down correct
EZA.US iShares MSCI South Africa ETF 20260610 0 63.71 64.26 62.875 63.17 184747 61.8153 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260610 0 60.7 60.7 59.3901 59.5779 2470 59.2707 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260610 0 73.63 74.425 73.11 73.11 14850 72.8762 down down correct
FAN.US First Trust Global Wind Energy ETF 20260610 0 24.45 24.63 24.05 24.2 81724 24.114 down down correct
FAS.US Direxion Shares ETF Trust 20260610 0 137.96 140.78 136.13 136.13 578031 135.6436 down down correct
FAZ.US Direxion Shares ETF Trust 20260610 0 42.63 43.17 41.74 43.12 579400 42.8429 up up correct
FBND.US Fidelity Total Bond ETF 20260610 0 45.38 45.4099 45.28 45.31 1732209 45.1429 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260610 0 225.82 229.39 222.91 222.94 22400 222.94 down down correct
FCG.US First Trust Natural Gas ETF 20260610 0 28.76 29.58 28.76 29.17 562400 29.0039 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260610 0 70.69 71.37 70.21 70.21 93489 70.0346 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260610 0 47.1 47.1045 46.97 46.9817 21339 46.7966 down up incorrect
FDD.US First Trust Exchange 20260610 0 19.26 19.3302 19.11 19.11 86900 18.5307 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260610 0 48.98 48.98 48.83 48.92 46495 48.6509 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260610 0 100.38 100.8177 99.01 99.07 69613 98.873 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260610 0 50.52 50.88 50.4 50.58 1027022 50.0957 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260610 0 69.06 69.215 68.64 68.64 97116 68.3761 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260610 0 88.08 88.75 88.08 88.1616 12453 87.7948 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260610 0 92.64 93.51 91.35 91.35 34724 91.2077 down down correct
FDN.US First Trust Exchange 20260610 0 265.73 268.5 262.77 262.84 369800 262.84 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260610 0 65.23 65.82 64.85 64.86 16338 64.4547 down down correct
FDVV.US Fidelity High Dividend ETF 20260610 0 60.66 61.015 60.41 60.44 697697 59.9245 down down correct
FEDM.US FEDM 20260610 0 61.251 61.251 61.251 61.251 200 60.3842
FEIG.US FEIG 20260610 0 40.65 40.68 40.585 40.585 3200 40.4302 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260610 0 32.08 32.675 32.02 32.28 1787530 32.0567 up down incorrect
FEUS.US FEUS 20260610 0 79.79 79.79 78.889 78.889 800 78.6693 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260610 0 67.22 67.67 66.625 66.65 1600395 65.5687 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260610 0 21.75 21.808 21.75 21.808 4600 21.5874 up up correct
FFND.US Northern Lights Fund Trust II 20260610 0 31.58 31.69 31.22 31.249 5800 31.249 down down correct
FFTY.US Innovator ETFs Trust 20260610 0 39.06 40.49 38.83 38.84 20700 38.84 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260610 0 33.33 33.47 33.2 33.25 145900 32.7201 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260610 0 74.4 74.5 73.435 73.47 245012 73.2048 down down correct
FIDI.US Fidelity International High Dividend ETF 20260610 0 27.91 28.1 27.9 27.9 68626 27.4779 down down correct
FIDU.US Fidelity Covington Trust 20260610 0 94.15 94.335 91.5201 91.68 67458 91.4783 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260610 0 4.1 4.19 4.1 4.15 7400 4.15 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260610 0 42.71 42.75 42.57 42.69 50300 42.5415 down up incorrect
FISK.US Empire State Realty OP L.P 20260610 0 5.42 5.42 5.42 5.42 394 5.3821
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260610 0 25.39 25.46 25.36 25.39 163200 25.3007
FITE.US SPDR S&P Kensho Future Security ETF 20260610 0 105.58 107.45 104.88 105.037 5500 105.026 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260610 0 37.76 37.895 37.42 37.42 105500 37.0463 down up incorrect
FIW.US First Trust Exchange 20260610 0 106 106.13 103.4 103.46 33838 103.2778 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260610 0 33.93 33.932 33.7354 33.7354 968 33.2512 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260610 0 35.91 36.13 35.357 35.357 4300 35.1689 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260610 0 21.29 21.46 21.24 21.38 61612 21.1213 up up correct
FLCA.US Franklin Templeton ETF Trust 20260610 0 51.665 51.97 51.55 51.56 180311 51.1701 down down correct
FLCB.US Franklin Templeton ETF Trust 20260610 0 21.28 21.295 21.235 21.255 251300 21.1791 down down correct
FLCH.US Franklin FTSE China ETF 20260610 0 21.61 21.76 21.56 21.66 67400 21.5097 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260610 0 21.34 21.34 21.26 21.28 46775 21.1992 down down correct
FLEE.US Franklin FTSE Europe ETF 20260610 0 38.34 38.6 38.122 38.122 2200 37.2755 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260610 0 35.18 35.32 34.99 35.04 77254 34.582 down down correct
FLGR.US Franklin FTSE Germany ETF 20260610 0 32.705 32.74 32.5729 32.5729 1049 31.5861 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260610 0 20.19 20.19 20.13 20.14 44654 20.0674 down down correct
FLIN.US Franklin FTSE India ETF 20260610 0 34.16 34.325 33.93 33.94 680500 33.94 down down correct
FLJH.US Franklin Templeton ETF Trust 20260610 0 43.6 43.924 43.33 43.44 16900 43.1686 down down correct
FLJP.US Franklin FTSE Japan ETF 20260610 0 38.49 38.78 38.2 38.26 710574 38.0982 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260610 0 58.76 60.8 57.1 57.38 1358500 57.1251 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260610 0 26.48 26.48 26.32 26.36 9122 25.9974 down down correct
FLLV.US Franklin Templeton ETF Trust 20260610 0 67.01 67.4322 66.67 66.76 30740 66.76 down down correct
FLMB.US Franklin Liberty Federal Tax 20260610 0 23.95 23.95 23.85 23.89 23374 23.7555 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260610 0 25.06 25.06 24.98 25.01 582236 24.9236 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260610 0 36.63 36.81 36.3401 36.403 22104 35.7028 down down correct
FLRG.US Fidelity Covington Trust 20260610 0 40.3 40.46 39.78 39.78 20700 39.6564 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260610 0 30.77 30.78 30.77 30.77 766881 30.665
FLRT.US Pacer Funds Trust 20260610 0 46.79 46.8 46.7401 46.76 99827 46.2555 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260610 0 33.34 33.37 33.1816 33.1816 557 32.5913 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260610 0 27.42 27.49 27.2 27.45 81600 27.45 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260610 0 42.7 42.7 42.2528 42.2528 3593 41.3561 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260610 0 50.17 50.17 50.04 50.09 54018 49.899 down down correct
FLTR.US VanEck Vectors ETF Trust 20260610 0 25.53 25.53 25.52 25.52 864900 25.4333 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260610 0 97.02 98.53 95.64 95.73 253800 95.5577 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260610 0 24.94 24.98 24.94 24.965 22400 24.8987 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260610 0 16.76 17.43 14.96 15.56 445400 15.56 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260610 0 58.42 58.655 57.09 57.11 45280 56.9094 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260610 0 49.68 51.13 49.68 50.74 41238 50.5066 up up correct
FMNY.US First Trust Exchange 20260610 0 26.97 26.97 26.781 26.781 300 26.6131 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260610 0 11.04 11.04 10.904 10.904 1400 10.904 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260610 0 74.77 75.26 74.43 74.44 66937 74.1428 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260610 0 36.2 36.64 35.96 35.97 612500 35.8756 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260610 0 30.1 30.25 29.852 29.86 106116 29.7515 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260610 0 48.46 48.85 48.1301 48.17 117331 47.8933 down down correct
FNDE.US Schwab Strategic Trust 20260610 0 40 40.28 39.77 39.79 899000 39.605 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260610 0 52.48 52.92 52.07 52.11 1149072 51.817 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260610 0 30.82 30.96 30.56 30.57 3404700 30.4536 down down correct
FNGD.US MicroSectors FANG+ Index 20260610 0 39.21 40.7 37.84 40.67 967900 40.67 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260610 0 221.11 222.71 216.359 216.359 7300 215.7207 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260610 0 125.71 126.48 122.32 123.442 8400 123.442 down down correct
FNGS.US MicroSectors FANG+ ETN 20260610 0 72.15 73.26 71.34 71.4 28200 71.4 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260610 0 25.91 26.9498 24.865 25.01 5067796 25.01 down down correct
FORH.US ETF Opportunities Trust 20260610 0 24.383 24.383 24.383 24.383 100 24.383
FPE.US First Trust Preferred Securities and Income ETF 20260610 0 17.9 17.91 17.87 17.89 975472 17.712 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260610 0 19.19 19.215 19.175 19.18 246894 18.9963 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260610 0 184.05 187.4281 181.84 182.14 86336 182.1353 down down correct
FQAL.US Fidelity Quality Factor ETF 20260610 0 79.75 80.15 79.08 79.09 19465 78.8421 down down correct
FREL.US Fidelity Covington Trust 20260610 0 29.79 29.905 29.68 29.7 245265 29.4209 down down correct
FRI.US First Trust S&P REIT Index Fund 20260610 0 31.57 31.76 31.5 31.5122 116786 31.336 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260610 0 22.16 22.59 21.855 21.855 5100 21.855 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260610 0 43.75 43.79 43.67 43.71 126487 43.5743 down down correct
FSIG.US First Trust Exchange 20260610 0 18.89 18.8966 18.865 18.88 302968 18.7355 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260610 0 20.03 20.03 20 20.01 150262 19.9041 down down correct
FSMD.US Fidelity Covington Trust 20260610 0 50.31 50.785 49.69 49.76 132600 49.5961 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260610 0 53.33 53.96 53.205 53.91 135382 53.6083 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260610 0 271.25 276.2 268 268.43 468005 268.1522 down down correct
FTSD.US Franklin ETF Trust 20260610 0 90.27 90.6899 90.11 90.19 38254 89.8874 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260610 0 20.075 20.08 20.07 20.0777 212954 19.9889 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260610 0 57.06 57.16 56.69 56.89 295869 56.4932 down up incorrect
FVAL.US Fidelity Value Factor ETF 20260610 0 77.83 77.98 76.94 76.9667 38916 76.6731 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260610 0 47.89 48.13 47.749 47.76 489284 47.4711 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260610 0 69.6 69.63 69.32 69.32 10658 69.2321 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260610 0 128.9 128.9 128.46 128.5491 16503 128.3322 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260610 0 70.15 70.15 70.0903 70.0903 4461 70.0836 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260610 0 67.7 68.2525 67.29 67.29 10718 67.1956 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260610 0 106.65 106.84 106.54 106.55 741886 106.4792 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260610 0 110.55 110.7 110.22 110.22 47700 110.22 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260610 0 62.42 63.45 62.42 63.3733 14368 63.0716 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260610 0 118.26 118.37 116.645 116.758 11503 116.642 down down correct
FXI.US iShares Trust 20260610 0 34.86 35.07 34.73 34.75 21329100 34.491 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260610 0 204.75 208.83 201.68 201.68 61600 201.68 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260610 0 21.43 21.895 21.43 21.62 297953 21.5539 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260610 0 60.03 60.64 60.03 60.14 48599 59.9051 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260610 0 21.56 21.628 21.23 21.5594 1842 21.4579 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260610 0 48.32 48.425 48.02 48.15 278021 47.9393 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260610 0 57.2 57.24 57.17 57.17 114500 57.17 down down correct
FXZ.US First Trust Exchange 20260610 0 81.39 82.15 79.955 79.955 52488 79.7932 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260610 0 52.6 52.84 52.28 52.28 15975 51.8368 down down correct
GAMR.US ETF Managers Trust 20260610 0 86.945 86.945 85.7 86.2488 812 86.2488 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260610 0 99.99 100 99.98 100 739801 99.6896 up up correct
GBUG.US iPath Gold ETN 20260610 0 37.01 38 36.52 36.71 82900 36.71 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260610 0 23.93 24.08 23.89 23.89 28872 23.89 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260610 0 40.88 40.94 40.8301 40.8622 48444 40.7168 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260610 0 41.33 41.34 40.63 40.63 2400 40.63 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260610 0 33.7 33.89 33.375 33.376 1700 33.376 down up incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260610 0 74.79 76.8 73.63 73.81 26414500 73.81 down up incorrect
GDXD.US MicroSectors Gold Miners 20260610 0 58.3 60.7 54 60.27 907300 60.27 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260610 0 95.96 98.64 94.33 94.54 8568900 94.54 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260610 0 88.22 95.605 83.5 84.16 2050700 84.16 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260610 0 49.52 50.32 49.125 49.177 92100 49.177 down up incorrect
GGRW.US Gabelli ETFs Trust 20260610 0 35.99 35.99 35.923 35.923 330 35.923 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260610 0 44.56 44.57 44.51 44.5293 4209 44.2834 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260610 0 45.62 45.6799 45.5401 45.57 26937 45.3816 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260610 0 74.14 74.46 74.14 74.15 27600 74.15 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260610 0 77.07 77.07 75.861 75.861 2400 75.861 down up incorrect
GLD.US SPDR Gold Trust 20260610 0 380.75 384.21 374.55 374.58 13956200 374.58 down down correct
GLDM.US World Gold Trust 20260610 0 82.07 82.81 80.74 80.77 7096800 80.77 down down correct
GLDX.US USCF ETF Trust 20260610 0 33.27 33.28 32.5979 32.5979 13606 32.3568 down down correct
GLIN.US VanEck Vectors ETF Trust 20260610 0 44.76 44.99 44.27 44.51 6200 44.51 down down correct
GLL.US ProShares Trust II 20260610 0 25.54 26.33 25.12 26.32 7878100 26.32 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260610 0 40.83 41.59 40.61 40.62 12600 40.6162 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260610 0 190.56 193 188 188 91200 188 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260610 0 151.95 153 150.82 150.82 3300 150.2053 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260610 0 70.41 70.86 69.83 69.86 163900 69.86 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260610 0 36.64 37.5 35.94 36.04 74800 36.04 down down correct
GOEX.US Global X Funds 20260610 0 66.81 68.79 65.52 65.91 14600 65.8254 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260610 0 64.55 64.64 64.247 64.247 6151 63.6577 down down correct
GREK.US Global X MSCI Greece ETF 20260610 0 73.55 73.55 72.439 72.74 309560 72.2038 down down correct
GRN.US iPath Series B Carbon ETN 20260610 0 30.633 30.633 30.633 30.633 100 30.633
GRNB.US VanEck Vectors ETF Trust 20260610 0 23.97 24.09 23.95 23.96 20755 23.8494 down down correct
GSEU.US Goldman Sachs ETF Trust 20260610 0 48.28 48.37 47.7724 47.7724 4549 46.8563 down down correct
GSG.US iShares S&P GSCI Commodity 20260610 0 31.34 31.74 31.34 31.46 1105800 31.46 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260610 0 44.96 45.255 44.701 44.72 735600 44.1444 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20260610 0 47.215 47.215 47.215 47.215 0 47.215
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260610 0 50.7707 51.04 50.215 50.27 11523 49.8751 down down correct
GSLC.US Goldman Sachs ETF Trust 20260610 0 139.66 140.53 138.12 138.14 282899 137.799 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260610 0 40.13 40.135 39.554 39.554 1100 39.554 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260610 0 85.46 86.82 85.12 85.1591 36685 84.9543 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260610 0 50.2 50.21 50.1843 50.2 653842 49.8554
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260610 0 57.04 57.79 55.83 55.83 9200 55.83 down down correct
GTO.US Invesco Total Return Bond ETF 20260610 0 46.74 46.78 46.665 46.7 331391 46.3236 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260610 0 51.89 52.09 51.51 51.54 353060 51.1929 down down correct
GURU.US Global X Guru Index ETF 20260610 0 65.1 66.03 64.68 64.68 2100 64.68 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260610 0 35.4 37.52 35.4 36.4 1040200 36.3113 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260610 0 172.3 172.84 168.712 169.06 12000 169.06 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260610 0 44.06 44.52 43.7601 43.85 53623 43.3343 down down correct
GXC.US SPDR Index Shares Funds 20260610 0 90.53 91.3 90.49 90.49 15500 89.8203 down down correct
GXG.US Global X MSCI Colombia ETF 20260610 0 40.71 41.19 40.3 40.66 193203 40.4976 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260610 0 14 14.2 14 14.15 1900 13.9604 up down incorrect
HACK.US ETF Series Solutions 20260610 0 93.95 95.91 93.81 94.1 236900 94.1 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260610 0 38.87 38.87 38.514 38.514 600 38.4169 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260610 0 69.72 69.895 69.171 69.171 10809 69.171 down up incorrect
HAUZ.US DBX ETF Trust 20260610 0 22.6 22.74 22.55 22.57 77300 22.328 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260610 0 44.38 44.65 44.08 44.085 8687 43.6038 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260610 0 32.31 32.5315 32.29 32.32 98996 31.6086 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260610 0 54 54 53.8602 53.8602 449 53.5716 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260610 0 16.67 16.68 16.45 16.68 104100 16.68 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260610 0 16.44 16.68 16.44 16.603 2600 16.3292 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260610 0 37.0406 37.0406 37.0406 37.0406 14 36.4814
HDV.US iShares Core High Dividend ETF 20260610 0 27.69 27.84 27.62 27.68 3657915 27.4097 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260610 0 56.22 56.475 55.77 55.8 70184 54.841 down down correct
HEQT.US Simplify Exchange Traded Funds 20260610 0 33.13 33.25 33.01 33.01 35900 32.9105 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260610 0 61.04 61.35 60.58 60.58 11224 60.252 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260610 0 48.03 48.03 47.3805 47.3805 16987 46.5781 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260610 0 36.69 36.88 36.32 36.34 317221 36.1238 down down correct
HHH.US ETF Managers Trust 20260610 0 67.75 68.16 66.25 66.25 332200 66.25 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260610 0 105.03 111.01 97.28 97.28 69300 97.2268 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260610 0 23.87 25.5 22.67 25.4 543300 25.18 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260610 0 11.52 11.61 11.5115 11.55 112544 11.4412 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260610 0 39.15 39.16 39.05 39.09 58914 38.9704 down up incorrect
HOLD.US AdvisorShares Trust 20260610 0 33.16 33.16 32.862 32.862 200 32.862 down down correct
HOMZ.US ETF Series Solutions 20260610 0 44.89 44.89 44.37 44.3709 1069 44.181 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260610 0 42.35 42.5247 42.12 42.1602 15591 41.6039 down up incorrect
HTAB.US Hartford Exchange 20260610 0 19.16 19.16 19.09 19.11 40200 19.0477 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260610 0 35.24 35.43 34.26 34.728 3400 34.728 down down correct
HTRB.US Hartford Total Return Bond ETF 20260610 0 33.64 33.655 33.565 33.6 194149 33.4684 down down correct
HTUS.US Exchange Traded Concepts Trust 20260610 0 43.26 43.26 42.763 42.763 6300 42.763 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260610 0 39.54 39.565 39.33 39.335 3603 39.2235 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260610 0 46.46 46.51 46.426 46.44 13400 46.2186 down down correct
HYDW.US DBX ETF Trust 20260610 0 46.52 46.556 46.52 46.53 1900 46.3264 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260610 0 20.09 20.14 19.95 20 1321257 19.8604 down down correct
HYG.US iShares Trust 20260610 0 79.56 79.64 79.445 79.47 30345150 79.1035 down down correct
HYGH.US iShares U.S. ETF Trust 20260610 0 86.22 86.379 86.16 86.26 43700 85.8153 up down incorrect
HYGV.US FlexShares Trust 20260610 0 40.01 40.06 39.95 39.98 91800 39.7381 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260610 0 36.32 36.36 36.25 36.26 1037877 36.0687 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260610 0 25.22 25.22 25.095 25.14 662596 25.0456 down down correct
HYS.US PIMCO 0 20260610 0 93.06 93.1 92.9 93.02 61526 92.453 down up incorrect
HYTR.US CP High Yield Trend ETF 20260610 0 21.36 21.375 21.33 21.34 78100 21.1293 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260610 0 41.51 41.51 41.47 41.475 1885 41.2206 down down correct
IAI.US iShares U.S. Broker 20260610 0 179.53 181.28 178.68 178.83 67949 178.37 down down correct
IAK.US iShares U.S. Insurance ETF 20260610 0 133.43 135.81 133.38 134.84 103565 134.4481 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260610 0 32.775 32.775 32.54 32.579 32300 32.579 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260610 0 59.52 60.36 59.47 59.55 162220 59.1825 up up correct
IAU.US iShares Gold Trust 20260610 0 78.02 78.73 76.75 76.79 11399900 76.79 down down correct
IAUM.US iShares® Gold Trust Micro 20260610 0 41.33 41.7 40.665 40.68 3510200 40.68 down down correct
IBD.US Northern Lights Fund Trust IV 20260610 0 23.77 23.87 23.6764 23.71 52314 23.5387 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260610 0 24.2 24.21 24.19 24.2 557574 24.1201
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260610 0 24.17 24.18 24.15 24.17 608853 24.0856
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260610 0 25.19 25.2 25.17 25.17 852863 25.079 down down correct
IBDU.US iShares Trust 20260610 0 23.09 23.105 23.065 23.07 961500 22.9839 down down correct
IBDV.US iShares Trust 20260610 0 21.72 21.72 21.68 21.68 919530 21.5995 down down correct
IBDW.US iShares Trust 20260610 0 20.75 20.79 20.705 20.72 325800 20.6399 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260610 0 31.19 31.33 31.11 31.2 106652 31.1279 up up correct
IBUY.US Amplify Online Retail ETF 20260610 0 66.09 66.64 65.519 65.519 6100 65.519 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260610 0 88.17 88.7 87.525 87.56 2420124 86.2581 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260610 0 40.24 40.65 39.77 39.82 87058 39.5579 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260610 0 34.85 34.9 34.68 34.7297 38700 34.2029 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260610 0 57.28 57.55 56.58 56.58 280666 56.1066 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260610 0 28.9899 29.3294 28.57 28.65 15977 28.5297 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260610 0 43.33 43.52 43 43.14 24587 42.2069 down down correct
IDRV.US iShares Trust 20260610 0 39.6 39.92 39 39 20300 38.7155 down down correct
IDU.US iShares U.S. Utilities ETF 20260610 0 112.05 112.05 111.05 111.55 74913 110.9248 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260610 0 10.51 10.58 10.41 10.55 96500 10.55 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260610 0 79.46 80.585 78.55 78.62 15375160 77.9935 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260610 0 74.48 74.96 73.97 73.98 584042 72.487 down down correct
IEV.US iShares Trust 20260610 0 71.99 72.2899 71.31 71.36 58496 70.1224 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260610 0 30.23 30.75 30.23 30.32 153461 30.2358 up up correct
IFED.US IFED 20260610 0 43.79 43.79 43.212 43.212 800 43.212 down down correct
IG.US Principal Exchange 20260610 0 20.51 20.55 20.49 20.51 27014 20.4266
IGBH.US iShares Interest Rate Hedged Long 20260610 0 24.64 24.65 24.61 24.6282 48850 24.5262 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260610 0 49.59 49.6775 49.405 49.46 1576461 49.2476 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260610 0 154.645 157.825 152.76 153.02 945664 152.9547 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260610 0 55.01 56.42 54.82 55.12 104475 55.1131 up up correct
IHDG.US WisdomTree Trust 20260610 0 50.66 51.0299 50.34 50.39 236653 49.7262 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260610 0 94.09 94.893 93.31 93.34 47710 93.0592 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260610 0 53.34 53.35 52.6 52.84 327162 52.7916 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260610 0 50.76 50.91 49.63 49.72 1990930 49.6449 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260610 0 21.75 21.75 21.62 21.655 5086 21.5549 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260610 0 24.4606 24.465 24.44 24.4407 78630 24.2698 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260610 0 37.5 37.53 37.26 37.26 14700 37.26 down down correct
IJH.US iShares Trust 20260610 0 74.56 75.28 73.61 73.65 11756400 73.4669 down down correct
IJJ.US iShares S&P Mid 20260610 0 144.12 145.3544 142.69 142.7 215762 142.1993 down down correct
IJK.US iShares S&P Mid 20260610 0 112.38 113.93 110.78 110.96 256500 110.8306 down down correct
IJR.US iShares Core S&P Small 20260610 0 139.81 141.52 138.84 138.9 5041842 138.4814 down down correct
IJS.US iShares S&P Small 20260610 0 132.24 133.785 131.58 131.65 261152 131.1252 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260610 0 35.25 35.25 35.041 35.055 7100 35.055 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260610 0 101.43 101.47 100.56 100.6639 6700 100.4229 down down correct
ILCG.US iShares Morningstar Growth ETF 20260610 0 113.14 114.02 111.36 111.36 86077 111.2684 down down correct
ILCV.US iShares Morningstar Value ETF 20260610 0 100.86 101.04 100.01 100.01 18960 99.6263 down down correct
ILDR.US First Trust Exchange 20260610 0 37.42 39.98 36.62 36.66 145400 36.66 down down correct
ILF.US iShares Latin America 40 ETF 20260610 0 33.01 33.39 33.01 33.1 2543585 32.683 up up correct
ILTB.US iShares Trust 20260610 0 48.7 48.76 48.5045 48.575 333183 48.377 down down correct
IMCB.US iShares Morningstar Mid 20260610 0 93.06 93.88 92 92 28104 91.7261 down down correct
IMCG.US iShares Morningstar Mid 20260610 0 92.11 93.4 90.665 90.74 102537 90.6401 down down correct
IMTB.US iShares Core 5 20260610 0 43.38 43.39 43.3 43.34 7581 43.1783 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260610 0 51.47 51.87 51.05 51.06 354650 50.4855 down down correct
INCO.US Columbia India Consumer ETF 20260610 0 57.38 57.72 57.12 57.12 14000 57.12 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260610 0 42.17 42.58 41.75 41.75 10949 41.642 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260610 0 40.52 40.96 40.4759 40.4759 3496 40.4759 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260610 0 50.04 50.4899 49.68 49.69 407660 49.5583 down down correct
INKM.US SSGA Active Trust 20260610 0 34.61 34.61 34.41 34.4155 14291 33.9526 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260610 0 24.18 24.18 24.105 24.12 142400 24.054 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260610 0 40.79 40.9699 40.49 40.55 154719 39.8506 down up incorrect
IOCT.US Innovator ETFs Trust 20260610 0 36.48 36.48 36.16 36.206 6800 36.206 down down correct
IOO.US iShares Global 100 ETF 20260610 0 137.13 137.83 135.57 135.78 205700 135.072 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260610 0 80.22 80.78 79.7101 79.76 116751 78.9081 down down correct
IPAY.US ETF Series Solutions 20260610 0 42.92 43.36 42.39 42.39 49700 42.39 down down correct
IPO.US Renaissance IPO ETF 20260610 0 53.38 54.8849 52.82 52.8447 29246 52.815 down down correct
IPOS.US Renaissance International IPO ETF 20260610 0 21.72 22.235 21.61 21.6669 1738 21.6166 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260610 0 34.11 34.33 33.83 33.83 54425 33.335 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260610 0 41.66 41.66 41.3318 41.3318 2013 40.7677 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260610 0 48.62 48.99 48.36 48.36 1407100 47.6372 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260610 0 37.44 37.46 37.299 37.299 1200 36.7433 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260610 0 59.61 59.62 59.502 59.502 1500 59.3622 down down correct
ISCB.US iShares Morningstar Small 20260610 0 71.75 72.64 71.3175 71.3175 3154 71.0994 down down correct
ISCF.US iShares Trust 20260610 0 43.705 43.89 43.36 43.4 52732 42.6003 down down correct
ISCG.US iShares Morningstar Small 20260610 0 61.37 62.45 60.85 60.85 15200 60.7547 down up incorrect
ISCV.US iShares Morningstar Small 20260610 0 75.63 76.35 75.18 75.18 7937 74.8521 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260610 0 64.28 64.72 63.74 63.74 11900 63.74 down down correct
ISWN.US Amplify ETF Trust 20260610 0 22 22 21.751 21.751 2700 21.5933 down down correct
ITAN.US Alpha Architect ETF Trust 20260610 0 41.61 41.65 41.025 41.025 4500 40.9217 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260610 0 63.76 64.11 63.45 63.45 10000 63.45 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260610 0 160.72 161.89 158.92 158.92 4695848 158.5108 down down correct
IVE.US iShares Trust 20260610 0 226.33 226.92 224.64 224.68 1104439 223.7969 down down correct
IVES.US ETF Managers Trust 20260610 0 36.32 37.15 36.02 36.08 733900 36.08 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260610 0 41.83 42.02 41.49 41.52 931177 40.8332 down down correct
IVOG.US Vanguard S&P Mid 20260610 0 139.62 141.26 137.8 138.01 5500 138.01 down down correct
IVOL.US Krane Shares Trust 20260610 0 17.65 17.68 17.615 17.62 135600 17.5671 down down correct
IVOO.US Vanguard Admiral Funds 20260610 0 126.12 127.31 124.58 124.58 62579 124.2436 down down correct
IVOV.US Vanguard S&P Mid 20260610 0 110.72 111.95 110.09 110.09 52700 110.09 down down correct
IVV.US iShares Core S&P 500 ETF 20260610 0 736.89 741.83 728.74 728.92 20063779 726.9678 down down correct
IVW.US iShares S&P 500 Growth ETF 20260610 0 133.4 134.77 131.48 131.55 3337951 131.4272 down down correct
IWB.US iShares Russell 1000 ETF 20260610 0 401.19 403.79 396.62 396.8 763500 395.9753 down down correct
IWC.US iShares Micro 20260610 0 182.44 186.11 180.94 180.97 111637 180.4776 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260610 0 237.66 239.27 235.24 235.24 1611300 234.5007 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260610 0 58.968 58.968 58.968 58.968 100 58.968
IWF.US iShares Russell 1000 Growth ETF 20260610 0 121.02 121.98 119.59 119.69 7007318 119.5849 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260610 0 58.32 58.32 56.831 56.831 100 56.831 down down correct
IWL.US iShares Russell Top 200 ETF 20260610 0 181.78 182.78 179.9 179.95 74990 179.5657 down down correct
IWM.US iShares Trust 20260610 0 284.59 289 281.76 282.05 39285000 281.3809 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260610 0 31.085 31.085 30.007 30.007 1600 30.007 down down correct
IWN.US iShares Russell 2000 Value ETF 20260610 0 212.32 214.71 210.81 210.92 763500 210.1616 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260610 0 368.81 376.54 364.42 365.21 388964 364.776 down down correct
IWP.US iShares Russell Mid 20260610 0 138.75 140.34 136.81 136.91 750160 136.7525 down down correct
IWR.US iShares Russell Mid 20260610 0 106.56 107.45 105.37 105.39 1806934 105.1099 down down correct
IWS.US iShares Russell Mid 20260610 0 160.13 161.49 158.47 158.55 262964 158.062 down down correct
IWV.US iShares Russell 3000 ETF 20260610 0 417.04 419.82 412.46 412.58 160500 411.6415 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260610 0 103.57 104.01 102.52 102.54 150981 102.1702 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260610 0 283.71 286.09 280.604 280.79 511405 280.522 down down correct
IXC.US iShares Global Energy ETF 20260610 0 54.33 55.235 54.33 54.62 583526 53.8899 up down incorrect
IXG.US iShares Global Financials ETF 20260610 0 122.63 123.035 121.53 121.57 13905 119.8602 down down correct
IXJ.US iShares Global Healthcare ETF 20260610 0 96.24 96.355 95.16 95.29 178301 94.4524 down down correct
IXN.US iShares Global Tech ETF 20260610 0 134.4 137.41 132.69 132.89 400628 132.7312 down down correct
IXP.US iShares Global Comm Services ETF 20260610 0 118.45 119.38 117.76 117.76 13778 116.9578 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260610 0 100.21 100.48 99.29 99.35 193495 99.2124 down down correct
IYE.US iShares U.S. Energy ETF 20260610 0 61.27 62.44 61.2415 61.66 1512421 61.3476 up up correct
IYF.US iShares U.S. Financials ETF 20260610 0 125.31 126.4 125.06 125.06 231881 124.6889 down down correct
IYG.US iShares U.S. Financial Services ETF 20260610 0 88.64 89.24 88.08 88.12 136587 87.8965 down down correct
IYH.US iShares U.S. Healthcare ETF 20260610 0 65.06 65.06 64.09 64.09 407200 63.928 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260610 0 73.06 73.8855 72.905 73.73 363029 73.3138 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260610 0 182.08 182.96 178.07 178.18 54811 177.7183 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20260610 0 103.77 104.23 103.49 103.52 7844950 103.0142 down up incorrect
IYW.US iShares U.S. Technology ETF 20260610 0 238.23 242.9801 234.98 235.4 1370492 235.3309 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260610 0 178.72 179.79 176.65 176.65 36995 176.3077 down down correct
JAAA.US Janus Detroit Street Trust 20260610 0 50.59 50.59 50.56 50.58 5803100 50.3804 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260610 0 45.645 45.67 45.57 45.61 40356 45.61 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260610 0 55.91 55.91 55.175 55.175 2300 54.808 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260610 0 46.82 48.15 44.41 47.96 608716 47.6293 up up correct
JEPI.US J.P. Morgan Exchange 20260610 0 55.72 55.99 55.25 55.29 4643800 54.911 down down correct
JETS.US U.S. Global Jets ETF 20260610 0 28.15 28.23 27.225 27.25 2795000 27.25 down down correct
JHCB.US John Hancock Exchange 20260610 0 21.16 21.19 21.13 21.13 7800 21.0401 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260610 0 39.05 39.5 38.695 38.725 14647 38.5295 down down correct
JHMB.US John Hancock Exchange 20260610 0 21.83 21.875 21.8 21.82 22300 21.7305 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260610 0 44.09 44.24 43.7 43.7 47519 42.9514 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260610 0 87.32 87.905 86.46 86.5056 10509 86.125 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260610 0 72.96 73.69 72.06 72.14 163717 71.8626 down up incorrect
JHMU.US John Hancock Exchange 20260610 0 26.24 26.3 26.19 26.21 3800 26.1274 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260610 0 47.05 47.62 46.62 46.7 28493 46.5174 down down correct
JIG.US J.P. Morgan Exchange 20260610 0 81.13 81.95 80.33 80.36 49700 80.36 down down correct
JIGB.US J.P. Morgan Exchange 20260610 0 45.085 45.085 44.98 45.019 2539 45.019 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260610 0 101.43 101.47 100.56 100.6639 6701 100.4226 down down correct
JKE.US iShares Morningstar Growth ETF 20260610 0 113.14 114.02 111.36 111.36 86077 111.2684 down down correct
JKF.US iShares Morningstar Value ETF 20260610 0 100.86 101.04 100.01 100.01 18961 99.6263 down down correct
JKG.US iShares Morningstar Mid 20260610 0 93.06 93.88 92 92 28105 91.7265 down down correct
JKJ.US iShares Morningstar Small 20260610 0 71.75 72.64 71.3175 71.3175 3155 71.0999 down down correct
JKK.US iShares Morningstar Small 20260610 0 61.37 62.448 60.85 60.85 15192 60.7547 down down correct
JMBS.US Janus Henderson Mortgage 20260610 0 44.92 44.965 44.815 44.85 659171 44.657 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260610 0 80.28 81.255 79.52 79.57 54946 79.4267 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260610 0 95.83 95.975 95.7 95.73 3498827 95.2027 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260610 0 118.73 125.36 114.59 115.09 477600 114.637 down down correct
JOJO.US Tidal ETF Trust 20260610 0 15.5 15.5 15.46 15.47 700 15.4141 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260610 0 66.01 68.69 65.83 68.25 342600 66.7142 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260610 0 63.43 64.5 62.88 62.9212 66562 62.1604 down up incorrect
JPIE.US J.P. Morgan Exchange 20260610 0 45.88 45.91 45.86 45.87 1206200 45.6547 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260610 0 73 73.41 72.496 72.496 4189 71.5997 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260610 0 39.84 39.89 39.7913 39.7994 2902 39.6065 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260610 0 123.16 123.66 121.88 121.88 9288 121.368 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260610 0 57.79 58.58 57.66 57.66 20992 57.4979 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260610 0 138.49 138.49 137.4194 137.4194 4294 136.7513 down down correct
JPXN.US iShares JPX 20260610 0 96.357 96.62 95.42 95.42 5726 94.798 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260610 0 69.72 70.46 69.12 69.17 548500 68.9883 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260610 0 46.95 46.97 46.93 46.95 296600 46.7797
JSTC.US Tidal ETF Trust 20260610 0 22.1 22.36 21.85 21.885 34000 21.7879 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260610 0 66.095 66.17 65.21 65.2583 12637 65.1971 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260610 0 105.355 105.355 103.65 103.65 3538 103.3876 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260610 0 56.83 57.44 56.23 56.2362 30727 56.0183 down down correct
JXI.US iShares Global Utilities ETF 20260610 0 83.58 83.7 83.33 83.3947 12753 82.2836 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260610 0 32.68 32.895 32.04 32.049 9400 32.049 down down correct
KBA.US KraneShares Trust 20260610 0 33.16 33.27 33 33.01 50300 33.01 down down correct
KBE.US SPDR S&P Bank ETF 20260610 0 65.33 65.96 65.06 65.27 2756562 64.9227 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260610 0 16.27 16.39 16.27 16.31 270600 16.31 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260610 0 151.33 153.29 150.23 150.23 7500 149.5502 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260610 0 24.57 24.87 24.38 24.38 2000 24.38 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260610 0 48.9 49.68 48.389 48.389 11000 48.389 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260610 0 25.52 25.83 25.34 25.36 9400 25.36 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260610 0 24.09 24.1 24.09 24.095 3000 23.9019 up up correct
KIE.US SPDR S&P Insurance ETF 20260610 0 57.5 58.635 57.36 58.08 2148102 57.8656 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260610 0 61.6776 61.6776 61.6776 61.6776 0 61.6776
KMLM.US KFA Mount Lucas Index Strategy ETF 20260610 0 28.55 29 28 28.52 261300 28.52 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260610 0 12.77 12.77 12.6909 12.6909 1186 12.6342 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260610 0 127.096 127.096 127.096 127.096 100 126.4294
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260610 0 22.36 22.89 22.08 22.72 3953500 22.72 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260610 0 68.79 69.7 67.47 67.47 57446 67.3718 down down correct
KONG.US ETF Opportunities Trust 20260610 0 30.5638 30.5638 30.5638 30.5638 19 30.5638
KORP.US American Century Diversified Corporate Bond ETF 20260610 0 46.49 46.54 46.41 46.42 317358 46.2247 down down correct
KORU.US Direxion Shares ETF Trust 20260610 0 679.16 746.56 626.13 629.35 31973620 31.4675 down down correct
KRBN.US KraneShares Global Carbon ETF 20260610 0 32.74 32.94 32.56 32.73 6700 32.73 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260610 0 71.5 72.36 71.25 71.64 14728800 71.225 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260610 0 38.71 38.74 38.455 38.51 765838 37.9301 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260610 0 23.82 23.88 23.43 23.52 280600 23.52 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260610 0 14.77 14.97 14.722 14.722 4100 14.722 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260610 0 27.62 27.62 27.558 27.558 1200 27.3951 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260610 0 26.43 26.77 26.37 26.44 13617100 26.44 up up correct
KXI.US iShares Global Consumer Staples ETF 20260610 0 68.43 69.1883 68.43 69.08 46608 68.2654 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260610 0 14.29 14.85 13.31 14.85 5408364 14.7386 up up correct
LABU.US Direxion Shares ETF Trust 20260610 0 166.33 178.19 159.93 160.13 655400 160.13 down down correct
LCR.US Leuthold Core ETF 20260610 0 38.89 39.26 38.89 38.915 2600 38.915 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260610 0 57.445 57.46 56.829 56.829 5300 55.9002 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260610 0 78.47 78.941 77.65 77.777 27000 77.5997 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260610 0 95.39 95.39 95.1901 95.26 51986 94.9412 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260610 0 41.82 41.87 41.75 41.75 95000 41.75 down down correct
LGH.US HCM Defender 500 Index ETF 20260610 0 62.2 62.71 61.32 61.32 33800 61.32 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260610 0 180 180.97 179.61 179.61 35306 178.6296 down down correct
LGOV.US First Trust Exchange 20260610 0 21.27 21.36 21.201 21.241 116900 21.0873 down down correct
LIT.US Global X Funds 20260610 0 77.65 78.22 76.36 76.54 524812 76.2124 down down correct
LOPP.US Gabelli ETFs Trust 20260610 0 36.736 36.736 36.736 36.736 100 36.736
LOUP.US Innovator ETFs Trust 20260610 0 90.59 93 89.69 89.69 18700 89.69 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260610 0 108.35 108.51 108.08 108.16 20870199 107.7817 down down correct
LQDB.US iShares Trust 20260610 0 85.99 86.015 85.83 85.83 2800 85.4972 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260610 0 93.1 93.189 93.04 93.11 52300 92.6884 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260610 0 74.35 74.88 73.56 73.6 121481 73.4116 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260610 0 56.81 57.725 56.18 56.232 6200 56.232 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260610 0 51.46 51.46 50.63 50.63 2700 50.63 down down correct
LSAT.US Two Roads Shared Trust 20260610 0 42.89 42.89 42.644 42.644 800 42.644 down down correct
LTL.US ProShares Ultra Telecommunications 20260610 0 25 25.04 24.5056 24.5056 766 24.4618 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260610 0 50.46 50.61 50.155 50.19 136932 49.5657 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260610 0 67.34 67.34 66.25 66.25 1500 66.2348 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260610 0 21.09 21.09 20.93 20.93 1400 20.93 down down correct
MBOX.US Freedom Day Dividend ETF 20260610 0 39.91 40.12 39.696 39.696 2500 39.5319 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260610 0 20.53 20.5594 20.53 20.54 23908 20.48 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260610 0 679.3 686.73 671.67 671.84 677341 670.1728 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260610 0 107.24 108.615 105.675 105.86 81254 105.717 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260610 0 92.52 93.435 91.74 91.79 65162 91.3753 down down correct
META.US Roundhill Ball Metaverse ETF 20260610 0 580.73 591.32 570.6 570.98 17064000 570.4513 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260610 0 27.31 28.05 26.9 27.07 9792 26.8617 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260610 0 41.2 41.255 40.8101 40.814 3396 40.4023 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260610 0 27.87 28.27 27.68 27.68 15700 27.4937 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260610 0 65.07 65.07 64.18 64.18 3489 63.9698 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260610 0 268.97 270.67 265.88 265.88 194520 265.2344 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260610 0 86.13 87 85.075 85.13 3190536 85.0452 down up incorrect
MGV.US Vanguard World Fund 20260610 0 159.06 159.94 157.75 157.83 309815 157.1299 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260610 0 66.609 66.609 64.957 64.957 4600 64.957 down up incorrect
MIDE.US DBX ETF Trust 20260610 0 37.34 37.34 36.906 36.906 200 36.7868 down down correct
MIDU.US Direxion Shares ETF Trust 20260610 0 67.64 69.8333 65.31 65.31 32786 65.2067 down down correct
MINO.US PIMCO ETF Trust 20260610 0 45.5 45.5 45.36 45.44 176100 45.291 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260610 0 100.55 100.56 100.54 100.55 1243393 100.2268
MJ.US ETFMG Alternative Harvest ETF 20260610 0 26.92 27.81 26.67 26.72 34300 26.72 down down correct
MLPA.US Global X MLP ETF 20260610 0 53.99 54.7 53.84 54.34 121800 54.34 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260610 0 29.67 29.68 29.4794 29.4794 2068 29.0436 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260610 0 72.622 72.622 72.622 72.622 100 70.8802
MLPX.US Global X MLP & Energy Infrastructure ETF 20260610 0 73.34 74.82 73.34 74.3 403900 74.3 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260610 0 24.08 24.08 24.02 24.04 45258 23.9626 down down correct
MMIT.US IndexIQ Active ETF Trust 20260610 0 24.36 24.36 24.285 24.305 174927 24.2342 down down correct
MMLG.US First Trust Exchange 20260610 0 36.11 36.11 35.4807 35.4807 1654 35.4807 down down correct
MMSC.US MMSC 20260610 0 26.915 26.915 26.731 26.731 1800 26.731 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260610 0 313.69 314.836 312.13 312.3691 593 311.4993 down down correct
MNA.US IQ Merger Arbitrage ETF 20260610 0 36.08 36.445 36.08 36.3927 10496 36.3927 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260610 0 78.12 78.23 77.22 77.22 95300 77.22 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260610 0 10.09 10.11 9.975 9.99 1070132 9.5802 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260610 0 64.114 64.114 64.114 64.114 100 64.114
MSOS.US AdvisorShares Pure US Cannabis ETF 20260610 0 5.47 5.62 5.31 5.36 6762600 5.36 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260610 0 43.94 44.04 43.93 43.96 7072 43.8162 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260610 0 54.56 54.56 54.3197 54.3197 4255 54.3197 down down correct
MUB.US iShares Trust 20260610 0 107.08 107.148 106.7 106.82 3113414 106.5336 down down correct
MUNI.US PIMCO ETF Trust 20260610 0 52.43 52.43 52.27 52.32 211433 52.1708 down down correct
MUSI.US American Century Multisector Income ETF 20260610 0 43.45 43.45 43.38 43.381 25700 43.2036 down down correct
MUST.US Columbia Multi 20260610 0 20.67 20.67 20.52 20.605 101706 20.5492 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260610 0 13.395 13.405 13.2391 13.2391 1912 12.7618 down down correct
MVV.US ProShares Ultra MidCap400 20260610 0 86.8 87.69 83.95 83.99 7727 83.8891 down down correct
MXI.US iShares Global Materials ETF 20260610 0 107.63 108.1 105.9 105.9 9879 104.8371 down up incorrect
MYY.US ProShares Short MidCap400 20260610 0 15.48 15.7862 15.48 15.7862 1944 15.6438 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260610 0 6.12 6.34 6.1 6.34 2523 6.3169 up down incorrect
NACP.US Impact Shares Trust I 20260610 0 57.99 57.99 57.17 57.2 1800 57.0977 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260610 0 42.21 42.21 38.53 38.81 1497546 38.7194 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260610 0 78.65 79.24 77.98 78.14 15500 78.14 down down correct
NERD.US Listed Funds Trust 20260610 0 19.8 19.84 19.669 19.669 1500 19.669 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260610 0 26.8 27.035 26.8 26.857 14400 26.7513 up up correct
NFLT.US Virtus Newfleet Multi 20260610 0 22.94 23.0095 22.8701 22.89 174266 22.6924 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260610 0 64.97 65.27 64.94 64.94 40450 64.3422 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260610 0 119 120.08 115.18 115.52 796700 115.52 down down correct
NORW.US Global X MSCI Norway ETF 20260610 0 36.78 37.185 36.64 36.68 640443 34.3848 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260610 0 25.99 25.99 23.615 24.769 30600 24.769 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260610 0 36.72 40.181 36.72 38.68 254700 38.68 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260610 0 46.66 46.66 45.794 45.794 2200 45.5934 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260610 0 46.36 46.36 45.7993 45.7993 23097 45.2709 down down correct
NTSX.US WisdomTree Trust 20260610 0 57.86 58.29 57.14 57.14 145300 56.9832 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260610 0 20.885 20.89 20.8601 20.865 4446 20.7854 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260610 0 22.0176 22.0176 21.97 21.985 18727 21.9115 down down correct
NUGO.US Nushares ETF Trust 20260610 0 41.8 41.8 41.1 41.118 8900 41.118 down down correct
NUGT.US Direxion Shares ETF Trust 20260610 0 117.69 124.36 113.88 114.44 784300 114.2738 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260610 0 21.25 21.26 21.24 21.24 4100 21.1202 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260610 0 23.09 23.13 23.09 23.1 5184 23.0242 up up correct
NYF.US iShares New York Muni Bond ETF 20260610 0 53.7 53.71 53.54 53.565 110227 53.4253 down down correct
OALC.US Unified Series Trust 20260610 0 39.75 39.96 39.165 39.199 17500 39.199 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260610 0 26.18 26.31 26.032 26.032 1000 26.032 down down correct
OCIO.US ClearShares OCIO ETF 20260610 0 36.6401 36.645 36.5546 36.5546 315 36.3939 down down correct
OEF.US iShares S&P 100 ETF 20260610 0 361.6 363.81 357.56 357.76 366472 357.0421 down down correct
OGCP.US Empire State Realty OP L.P 20260610 0 5.75 5.75 5.75 5.75 0 5.715
OIH.US VanEck Vectors ETF Trust 20260610 0 422.16 429.29 419.75 422.92 429400 422.92 up up correct
OILU.US Bank of Montreal 20260610 0 42.5 44.96 42.33 43.33 255300 43.33 up up correct
OND.US ProShares Trust 20260610 0 33.776 33.776 33.776 33.776 100 33.776
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260610 0 147.5 147.5 147.18 147.18 245 146.7347 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260610 0 142.57 143.24 141.6 141.6174 4558 140.8509 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260610 0 129.46 130.19 128.55 128.56 9466 127.5785 down down correct
ONLN.US ProShares Online Retail ETF 20260610 0 54.08 54.68 53.415 53.415 5865 53.3686 down down correct
ONOF.US Global X Funds 20260610 0 39.005 39.04 38.843 38.843 8600 38.6805 down down correct
OPER.US ETF Series Solutions 20260610 0 100.1 100.1 100.095 100.1 5000 99.8505
OUNZ.US VanEck Merk Gold Trust 20260610 0 39.875 40.225 39.24 39.25 1194300 39.25 down down correct
OVB.US Overlay Shares Core Bond ETF 20260610 0 20.4 20.42 20.33 20.33 1900 20.2282 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260610 0 30.985 31.125 30.64 30.68 15000 30.4139 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260610 0 55.83 56.121 55.169 55.18 44400 54.7012 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260610 0 41.292 41.43 40.99 40.99 8500 40.99 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260610 0 21.61 21.69 21.61 21.652 8800 21.5606 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260610 0 40.735 40.735 40.04 40.05 4400 39.7176 down down correct
OVT.US Listed Funds Trust 20260610 0 21.84 21.85 21.79 21.79 5500 21.6714 down down correct
OWNS.US Impact Shares Trust I 20260610 0 17.31 17.34 17.29 17.325 13100 17.1617 up up correct
PAB.US PGIM ETF Trust 20260610 0 42.04 42.04 41.956 41.956 6200 41.7993 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260610 0 56.66 56.67 55.161 55.19 6400 55.19 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260610 0 22.5 22.87 22.12 22.13 1438800 22.13 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260610 0 53.825 54.25 53.153 53.153 1800 53.153 down down correct
PBD.US Invesco Global Clean Energy ETF 20260610 0 19.94 20.045 19.56 19.59 31558 19.5152 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260610 0 84.63 85.15 83.3717 83.3717 7201 82.5738 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260610 0 47.82 48.36 47.8 48.11 8031 47.9662 up up correct
PBP.US Invesco Exchange 20260610 0 22.67 22.72 22.42 22.435 25451 22.0292 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260610 0 38.9 39.78 37.65 37.65 304612 37.4317 down down correct
PCEF.US Invesco Exchange 20260610 0 19.82 19.9901 19.82 19.855 87952 19.6197 up up correct
PCY.US Invesco Exchange 20260610 0 21.42 21.54 21.13 21.41 333200 21.2028 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260610 0 45 45.075 44.73 44.8 6202 44.3903 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260610 0 63.56 64.34 63.53 63.53 37092 63.4428 down up incorrect
PEXL.US Pacer Funds Trust 20260610 0 71.7 71.7 70.04 70.04 4300 70.04 down up incorrect
PFFA.US ETFis Series Trust I 20260610 0 21.14 21.14 21.03 21.08 1151565 20.7346 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20260610 0 18.65 18.69 18.6 18.61 515282 18.5104 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260610 0 7.752 7.7521 7.715 7.7521 2653 7.61 up down incorrect
PFFR.US ETFis Series Trust I 20260610 0 17.55 17.7299 17.55 17.59 21745 17.3474 up down incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260610 0 22.02 22.13 22 22.11 48500 21.9782 up down incorrect
PFIG.US Invesco Exchange 20260610 0 23.8613 23.9095 23.8602 23.87 8558 23.6924 up down incorrect
PFIX.US Simplify Exchange Traded Funds 20260610 0 46.4 47.44 46.4 47.41 162200 47.2978 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260610 0 19.62 19.62 19.56 19.58 16800 19.4903 down down correct
PFUT.US Putnam Sustainable Future ETF 20260610 0 25.8484 25.8484 25.8484 25.8484 0 25.8484
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260610 0 18.34 18.365 18.15 18.18 753649 18.0689 down down correct
PGF.US Invesco Financial Preferred ETF 20260610 0 13.68 13.71 13.665 13.69 170694 13.5338 up up correct
PGHY.US Invesco Exchange 20260610 0 19.73 19.8986 19.67 19.68 43914 19.4534 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260610 0 46.32 46.32 45.84 45.84 9000 45.84 down down correct
PGX.US Invesco Preferred ETF 20260610 0 10.89 10.9 10.85 10.87 1809737 10.7589 down down correct
PHB.US Invesco Exchange 20260610 0 18.19 18.2 18.14 18.1697 35862 18.1697 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260610 0 41.63 41.8001 41.49 41.8001 9109 41.6495 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260610 0 34.85 34.89 34.825 34.835 93136 34.6314 down down correct
PHYS.US Sprott Physical Gold Trust 20260610 0 31.28 31.57 30.78 30.78 6092900 30.78 down down correct
PICB.US Invesco Exchange 20260610 0 23.3 23.3375 23.22 23.2295 102842 23.0942 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260610 0 93.932 93.932 93.921 93.921 200 93.0719 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260610 0 12.25 13.01 12.14 12.32 98165 12.3075 up up correct
PIN.US Invesco India ETF 20260610 0 20.29 20.53 20.15 20.24 28603 20.24 down down correct
PINK.US Simplify Exchange Traded Funds 20260610 0 37.42 37.823 36.88 36.94 65200 36.8915 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260610 0 112.02 113.2 111.5 111.7691 23201 111.497 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260610 0 103.88 104.76 100.58 100.6316 9030 100.5321 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260610 0 37.8402 37.8402 37.8402 37.8402 0 37.8402
PLTM.US GraniteShares Platinum Trust 20260610 0 16.13 16.37 15.99 16.01 291200 16.01 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260610 0 171.2 171.96 167.53 167.62 177691 167.488 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260610 0 15.24 15.47 15.11 15.13 2449400 15.13 down down correct
PQDI.US Principal Exchange 20260610 0 19.3 19.4 19.29 19.29 4900 19.1881 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260610 0 18.92 18.93 18.9 18.9 165616 18.8164 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260610 0 53.12 53.44 52.69 52.69 405934 52.5185 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260610 0 150.01 157.58 148.165 148.8 376214 148.7871 down down correct
PSIL.US PSIL 20260610 0 19.46 19.85 19.14 19.243 23300 19.243 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260610 0 30.5 30.59 30.47 30.56 91508 30.3798 up up correct
PSLV.US Sprott Physical Silver Trust 20260610 0 20.29 20.75 20.04 20.05 12758800 20.05 down down correct
PSP.US Invesco Exchange 20260610 0 58.2 59.0899 57.8 57.831 11503 56.6914 down up incorrect
PSQ.US ProShares Trust 20260610 0 26.6 26.9105 26.2301 26.88 15090100 26.6437 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260610 0 104.37 104.64 103.9987 103.9987 2339 103.2043 down up incorrect
PST.US ProShares UltraShort 7 20260610 0 23.155 23.26 23.14 23.2215 17850 23.0836 up down incorrect
PTBD.US Pacer Funds Trust 20260610 0 19.14 19.14 19.05 19.052 6300 18.8373 down up incorrect
PTEST.US X 20260610 0 24.97 24.97 24.97 24.97 23860 24.97
PTIN.US Pacer Trendpilot International ETF 20260610 0 35.47 36.28 35.16 35.26 121000 35.26 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260610 0 49.6 49.6 49.59 49.6 2447681 49.4354
PUTW.US WisdomTree Trust 20260610 0 32.44 32.7 32.26 32.3 54014 32.3 down up incorrect
PVI.US Invesco Exchange 20260610 0 24.87 24.9446 24.85 24.865 5242 24.778 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260610 0 154.16 156.65 151.5 151.79 98700 151.79 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260610 0 75.82 76.0615 75.51 75.53 55145 75.1161 down down correct
PWZ.US Invesco Exchange 20260610 0 24.45 24.45 24.29 24.33 260248 24.1782 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260610 0 36.1 37.0228 36.1 36.6732 16588 36.4898 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260610 0 75.06 75.57 74.47 74.505 83811 73.8458 down down correct
PXH.US Invesco Exchange 20260610 0 28.31 28.52 28.12 28.14 219623 27.7836 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260610 0 42.94 43.53 42.855 43 9304 42.6548 up up correct
PZA.US Invesco Exchange 20260610 0 23.42 23.42 23.31 23.37 819314 23.2219 down down correct
PZT.US Invesco Exchange 20260610 0 22.59 22.6 22.5363 22.55 29868 22.4081 down down correct
QAI.US IQ Hedge Multi 20260610 0 36.17 36.17 35.81 35.81 45400 35.81 down down correct
QARP.US DBX ETF Trust 20260610 0 64.49 64.6601 63.89 63.9245 1509 63.7515 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260610 0 86.29 86.48 85.64 85.6857 5563 85.3469 down down correct
QDF.US FlexShares Trust 20260610 0 87.24 87.93 86.495 86.495 16219 86.1487 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260610 0 37.33 37.35 37.1495 37.1495 510 37.0601 down down correct
QDPL.US Pacer Funds Trust 20260610 0 44.9 45.1299 44.34 44.36 124753 44.1141 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260610 0 94.77 95.22 94.1 94.35 20500 94.35 down down correct
QEMM.US SPDR Index Shares Funds 20260610 0 78.23 78.23 77.47 77.47 1500 77.47 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260610 0 113.54 114.77 112.19 112.4 156400 112.4 down down correct
QID.US ProShares UltraShort QQQ 20260610 0 15.27 15.62 14.8594 15.6 37948391 15.4437 up up correct
QINT.US American Century Quality Diversified International ETF 20260610 0 68.35 68.61 67.61 67.61 67200 67.61 down down correct
QLD.US ProShares Ultra QQQ 20260610 0 88.52 90.98 86.32 86.51 7232200 86.4521 down down correct
QLTA.US iShares Aaa 20260610 0 47.26 47.305 47.15 47.18 218460 46.9975 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260610 0 75.57 75.685 75.14 75.14 12500 74.8234 down down correct
QLVD.US FlexShares Developed Markets ex 20260610 0 32.83 32.83 32.75 32.75 500 32.2425 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260610 0 33.24 33.4 32.819 32.819 1700 32.5882 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260610 0 46.7 46.7 46.651 46.651 900 46.651 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260610 0 81.74 82.699 80.204 80.204 139800 80.204 down up incorrect
QQQE.US Direxion NASDAQ 20260610 0 115.49 117.26 114.48 114.59 277701 114.4118 down up incorrect
QRFT.US QRAFT AI 20260610 0 67.39 67.39 66.8071 66.8071 462 66.7359 down up incorrect
QTUM.US Defiance Quantum ETF 20260610 0 152.65 156.78 150.51 150.99 1035732 150.7404 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260610 0 63.184 63.184 63.184 63.184 0 63.184
QUS.US SPDR MSCI USA StrategicFactors ETF 20260610 0 184.83 184.83 182.72 182.856 14000 182.856 down up incorrect
QVML.US Invesco Exchange 20260610 0 43.56 43.57 42.924 42.924 48200 42.8158 down up incorrect
QVMM.US Invesco Exchange 20260610 0 34.995 35.18 34.485 34.485 6500 34.3881 down down correct
QVMS.US Invesco Exchange 20260610 0 33.05 33.05 32.786 32.786 300 32.695 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260610 0 150.59 150.59 149.111 149.111 2500 149.111 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260610 0 39.79 40.14 39.61 39.64 342800 39.64 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260610 0 47.03 47.03 46.4 46.4 5217 46.2158 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260610 0 75.32 75.32 74.36 75.2502 27363 74.9995 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260610 0 22.45 22.45 22.25 22.33 3100 22.33 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260610 0 58.46 59.11 58.35 58.627 33190 58.0908 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260610 0 41.79 42.3 41.79 41.9 2800 41.2476 up up correct
RECS.US Columbia ETF Trust I 20260610 0 42.82 43.08 42.42 42.46 599100 42.46 down down correct
REET.US iShares Global REIT ETF 20260610 0 27.57 27.77 27.51 27.53 2261259 27.3367 down down correct
REK.US ProShares Short Real Estate 20260610 0 15.49 15.52 15.45 15.5181 10620 15.3953 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260610 0 8.16 8.635 8.105 8.34 1198200 8.3144 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260610 0 31.49 31.63 31.208 31.208 127700 31.208 down down correct
REW.US ProShares UltraShort Technology 20260610 0 13.47 13.72 12.94 13.71 28200 13.4872 up up correct
REZ.US iShares Trust 20260610 0 92.11 93.19 92.05 92.48 25799 91.9747 up up correct
RFCI.US ALPS ETF Trust 20260610 0 22.31 22.31 22.26 22.27 484 22.1014 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260610 0 70.28 70.28 69.6633 69.6633 1995 69.4821 down down correct
RFFC.US RiverFront Dynamic US Flex 20260610 0 72.905 72.905 72.47 72.47 441 72.3445 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260610 0 61.58 62.92 61.19 61.19 4221 61.1824 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260610 0 143.12 144.35 142.52 142.5915 2962 142.0558 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260610 0 61.54 61.71 60.01 60.03 419838 59.891 down down correct
RHRX.US Starboard Investment Trust 20260610 0 21.64 21.68 21.37 21.381 7500 21.381 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260610 0 30.38 30.78 30.38 30.7014 47041 30.4517 up up correct
RHTX.US Starboard Investment Trust 20260610 0 19.4822 19.4822 19.4822 19.4822 2 19.4822
RIET.US Hoya Capital High Dividend Yield ETF 20260610 0 9.7 9.8 9.7 9.708 89300 9.5384 up up correct
RIGS.US RiverFront Strategic Income Fund 20260610 0 22.7 22.87 22.63 22.6472 2785 22.4677 down down correct
RINF.US ProShares Inflation Expectations ETF 20260610 0 32.77 32.91 32.69 32.69 14728 32.4335 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260610 0 30.77 30.8 30.366 30.366 7000 30.2701 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260610 0 36.28 36.425 36.274 36.3 93000 36.1197 up up correct
RLY.US SSGA Active Trust 20260610 0 35.83 35.8999 35.655 35.67 115981 35.3617 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260610 0 34.46 35.55 31 34.905 35500 34.5837 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260610 0 81.38 82.34 79.5 79.5 719800 79.5 down down correct
RODM.US Lattice Strategies Trust 20260610 0 40.83 41.02 40.59 40.68 86287 40.0356 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260610 0 117.25 118.8 115.78 115.81 65500 115.7618 down down correct
ROM.US ProShares Trust 20260610 0 136.98 143.1 133.92 134.34 67100 134.34 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260610 0 54.16 54.16 53.753 53.753 1400 53.5288 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260610 0 65.67 66.36 65.3 65.31 29325 65.1222 down down correct
RPAR.US RPAR Risk Parity ETF 20260610 0 22.41 22.51 22.255 22.255 2301 21.9663 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260610 0 57.9 59.11 56.97 57.13 1903355 57.1103 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260610 0 114.64 115.185 114.25 114.28 75755 113.5912 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260610 0 208.53 209.93 206.45 206.53 11015830 205.7319 down down correct
RSPE.US Invesco Exchange 20260610 0 33.23 33.28 32.72 32.72 3500 32.5912 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260610 0 38.6 38.68 37.8 37.8 16999 37.5373 down down correct
RVNU.US DBX ETF Trust 20260610 0 25.01 25.11 24.9801 24.99 39453 24.9163 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260610 0 57.16 57.76 56.93 56.93 352946 56.7801 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260610 0 142.88 144.33 141.33 141.33 33896 140.9918 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260610 0 127.58 127.77 126.34 126.36 226148 125.9698 down down correct
RWM.US ProShares Short Russell2000 20260610 0 14.2 14.34 13.98 14.33 23994330 14.183 up up correct
RWO.US SPDR Index Shares Funds 20260610 0 49.56 49.8673 49.48 49.51 24539 49.068 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260610 0 112.81 113.68 112.63 112.65 352410 111.6722 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260610 0 27.04 27.1899 26.86 26.99 18978 26.6548 down down correct
RXD.US ProShares UltraShort Health Care 20260610 0 18.28 18.6 18.28 18.6 2300 18.4558 up up correct
RXI.US iShares Trust 20260610 0 194.83 194.91 192.76 192.7662 2507 191.6849 down down correct
RXL.US ProShares Ultra Health Care 20260610 0 49.98 50.16 49.17 49.17 6600 48.9919 down down correct
RYJ.US Invesco Raymond James SB 20260610 0 80.94 81.035 79.4341 79.4341 1107 79.4341 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260610 0 66.015 66.09 64.9526 64.9526 3259 64.8719 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260610 0 140.7 143.99 140.7 141.9255 4864 141.3504 up up correct
SAA.US ProShares Trust 20260610 0 34.01 34.27 33.2226 33.2226 3178 33.1905 down down correct
SAEF.US Schwab Strategic Trust 20260610 0 30.08 30.21 29.7946 29.7946 1562 23.1184 down up incorrect
SBB.US ProShares Short SmallCap600 20260610 0 23.37 23.7649 23.37 23.7649 426 23.5514 up up correct
SBIO.US ALPS ETF Trust 20260610 0 51.23 52.29 50.45 50.521 10600 50.521 down down correct
SCC.US ProShares UltraShort Consumer Services 20260610 0 15.06 15.7082 15.06 15.69 22331 15.5947 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260610 0 54.52 54.52 53.944 53.944 500 53.944 down down correct
SCHA.US Schwab U.S. Small 20260610 0 33.56 34.15 33.265 33.3 2413894 33.2044 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260610 0 28.34 28.55 28.02 28.03 13002200 27.9559 down down correct
SCHC.US Schwab Strategic Trust 20260610 0 48.3 48.725 47.9 47.9 273177 47.7924 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260610 0 32.4 32.5399 32.24 32.26 20776260 32.0056 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260610 0 35.31 35.62 35.03 35.07 4857600 35.0273 down down correct
SCHF.US Schwab Strategic Trust 20260610 0 26.9 27.115 26.675 26.68 9779919 26.5193 down down correct
SCHG.US Schwab Strategic Trust 20260610 0 33.3 33.52 32.85 32.87 16471891 32.8362 down down correct
SCHH.US Schwab U.S. REIT ETF 20260610 0 23.98 24.115 23.925 23.93 4221640 23.7624 down down correct
SCHI.US Schwab 5 20260610 0 22.49 22.52 22.44 22.47 1860478 22.3765 down down correct
SCHJ.US Schwab 1 20260610 0 24.57 24.58 24.555 24.56 122000 24.4736 down down correct
SCHK.US Schwab 1000 ETF 20260610 0 35.32 35.59 34.95 34.97 983557 34.8784 down down correct
SCHM.US Schwab U.S. Mid 20260610 0 34.93 35.43 34.6 34.6 855644 34.4964 down down correct
SCHO.US Schwab Short 20260610 0 24.09 24.1 24.08 24.08 4160605 24.0022 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260610 0 26.5 26.5299 26.44 26.44 2922646 26.2191 down down correct
SCHQ.US Schwab Long 20260610 0 30.86 30.915 30.72 30.78 701476 30.6733 down down correct
SCHR.US Schwab Strategic Trust 20260610 0 24.55 24.55 24.5001 24.51 2701482 24.4316 down down correct
SCHV.US Schwab Strategic Trust 20260610 0 33.74 33.995 33.43 33.44 5446505 33.2876 down down correct
SCHX.US Schwab U.S. Large 20260610 0 28.89 29.09 28.57 28.58 19173600 28.5051 down down correct
SCHY.US Schwab Strategic Trust 20260610 0 32.13 32.29 32.06 32.08 321600 31.72 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260610 0 23 23.1 22.96 22.98 1590058 22.9005 down down correct
SCJ.US iShares MSCI Japan Small 20260610 0 102.83 103.27 102.03 102.47 49731 101.5667 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260610 0 25.7 25.79 24.68 25.23 6282605 25.23 down down correct
SCRD.US SCRD 20260610 0 41.07 41.07 41 41 468 40.8239 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260610 0 27.5 27.73 27.47 27.615 81400 27.615 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20260610 0 9.274 9.274 9.274 9.274 258 9.1686
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260610 0 31.67 31.79 31.628 31.628 1229 31.4896 down down correct
SDIV.US Global X SuperDividend ETF 20260610 0 24.48 24.6399 24.47 24.48 566720 24.3005
SDOG.US ALPS Sector Dividend Dogs ETF 20260610 0 68.5 68.72 68.22 68.29 23442 67.6354 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260610 0 26.865 28 26.67 27.99 7163141 27.7484 up up correct
SDP.US ProShares UltraShort Utilities 20260610 0 23.08 23.24 23.08 23.22 1800 23.038 up up correct
SDS.US ProShares UltraShort S&P500 20260610 0 59.77 61.04 58.972 61.04 5827801 60.4077 up up correct
SDY.US SPDR S&P Dividend ETF 20260610 0 150.82 151.62 150.18 150.18 258668 149.2064 down down correct
SEF.US ProShares Short Financials 20260610 0 32.16 32.49 32.16 32.49 10409 32.2317 up up correct
SEIX.US Virtus ETF Trust II 20260610 0 23.24 23.24 23.22 23.22 79600 22.957 down down correct
SENT.US AdvisorShares Trust 20260610 0 0.705 0.71 0.705 0.705 40400 0.705
SFY.US Tidal ETF Trust 20260610 0 145.04 146.11 143.435 143.435 15100 142.8097 down down correct
SFYF.US SoFi Social 50 ETF 20260610 0 60.86 61.32 60.155 60.155 10800 60.0267 down down correct
SGDJ.US Sprott Funds Trust 20260610 0 75.03 75.98 72.7 72.88 128600 72.88 down up incorrect
SGDM.US Sprott Gold Miners ETF 20260610 0 62.14 63.85 61 61.05 57100 61.05 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260610 0 39.5 39.86 38.86 38.88 4847500 38.88 down down correct
SGOV.US iShares Trust 20260610 0 100.475 100.48 100.47 100.48 20362221 100.1846 up up correct
SH.US ProShares Short S&P500 20260610 0 33.95 34.31 33.72 34.31 16106900 33.9862 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260610 0 152.08 153.02 150.78 150.919 3200 150.919 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260610 0 47.84 47.88 47.81 47.84 168424 47.7324
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260610 0 49.37 49.37 49.37 49.37 100 49.37
SHYG.US iShares Trust 20260610 0 42.2 42.2399 42.16 42.16 1245804 41.9207 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260610 0 44.16 44.19 44.12 44.13 25859 43.8779 down down correct
SIFI.US Harbor Scientific Alpha Income 20260610 0 43.37 43.39 43.37 43.37 321 43.204
SIHY.US Harbor ETF Trust 20260610 0 45.34 45.34 45.21 45.27 51900 45.0664 down down correct
SIJ.US ProShares UltraShort Industrials 20260610 0 18.1599 18.76 18.1599 18.76 3751 18.6209 up up correct
SIL.US Global X Silver Miners ETF 20260610 0 75.17 77.2931 74.18 74.26 3092710 74.1577 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260610 0 24.86 25.53 24.49 24.52 6026800 24.52 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260610 0 44.306 44.306 44.306 44.306 200 44.2542
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260610 0 61.18 62.48 60.57 60.61 1790700 60.61 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260610 0 55.34 55.565 55.29 55.335 6500 55.2243 down down correct
SIXH.US 6 Meridian Hedged Equity 20260610 0 42.42 42.42 42.231 42.255 4500 42.177 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260610 0 38.602 38.606 38.54 38.606 8200 38.5183 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260610 0 55.86 55.91 55.627 55.627 3700 55.5367 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260610 0 174.82 175.82 173.11 173.11 3132 172.6302 down down correct
SJB.US ProShares Trust 20260610 0 15.35 15.395 15.35 15.385 114138 15.2095 up up correct
SJNK.US SPDR Series Trust 20260610 0 24.92 24.9399 24.88 24.88 2018999 24.7337 down down correct
SKF.US ProShares UltraShort Financials 20260610 0 27.49 27.81 27.29 27.8 11629 27.5442 up up correct
SLV.US iShares Silver Trust 20260610 0 58.19 59.47 57.63 57.66 28661800 57.66 down down correct
SLX.US VanEck Vectors Steel ETF 20260610 0 105.27 106.73 104.21 104.21 210000 104.21 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260610 0 109.19 110.91 108.4401 108.6 115969 108.3825 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260610 0 105.54 106.79 105.12 105.12 220740 104.6056 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260610 0 8.48 8.7022 8.359 8.7022 4001 8.6257 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260610 0 3.95 3.99 3.85 3.955 11316 3.8104 up up correct
SMLF.US iShares MSCI USA Small 20260610 0 84.92 85.98 83.97 84.02 119386 83.8208 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260610 0 20.46 20.5 20.27 20.34 6000 20.34 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260610 0 147.29 153.04 147.29 151.8583 1613 150.9452 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260610 0 50.42 50.42 50.3521 50.38 90873 50.2503 down down correct
SMN.US ProShares Trust 20260610 0 20.69 21.5559 20.69 21.5559 2394 21.4317 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260610 0 140.68 140.68 138.85 138.85 1000 138.85 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260610 0 67.32 67.94 66.59 66.6 242242 66.4162 down up incorrect
SOXL.US Direxion Shares ETF Trust 20260610 0 191.54 212.99 177.3 180.65 94924200 180.65 down down correct
SOXS.US Direxion Shares ETF Trust 20260610 0 6.24 6.65 5.6 6.57 120889600 64.9534 up up correct
SOYB.US Teucrium Soybean 20260610 0 24.15 24.28 24.14 24.19 119500 24.19 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260610 0 25.37 25.39 25.32 25.34 1088381 25.2531 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260610 0 28.88 28.9 28.81 28.83 625400 28.708 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260610 0 40.89 40.92 40.4 40.414 12300 40.3151 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260610 0 8.9 9 8.8403 9 141258000 8.928 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260610 0 38.88 39.1 38.79 38.8305 3280 38.7163 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260610 0 49.5 49.8895 49.06 49.09 2839648 48.3969 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260610 0 50.84 51.29 50.42 50.47 2172000 49.9684 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260610 0 54.24 54.59 53.9 53.9 48000 53.0165 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260610 0 9.47 9.54 9.435 9.4392 21361 9.3869 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260610 0 83.35 84.06 82.61 82.61 109100 82.61 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260610 0 118.83 119.6 116.67 116.67 80800 116.3768 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260610 0 142.69 145.43 139.53 139.7 785360 139.5298 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260610 0 50.735 51.3 50.65 50.97 1331865 50.5485 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260610 0 85.29 86.02 84.16 84.2 2219950 84.0082 down down correct
SPHY.US SPDR Series Trust 20260610 0 23.3 23.33 23.27 23.28 3801100 23.1428 down down correct
SPIB.US SPDR Series Trust 20260610 0 33.32 33.34 33.26 33.27 9145634 33.1446 down down correct
SPIP.US SPDR Series Trust 20260610 0 25.67 25.7 25.61 25.61 685100 25.3534 down down correct
SPLB.US SPDR Series Trust 20260610 0 22.21 22.2499 22.12 22.15 2269677 22.05 down down correct
SPLV.US Invesco Exchange 20260610 0 73.98 74.29 73.68 73.89 2735973 73.6149 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260610 0 22.17 22.19 22.13 22.15 1255900 22.0798 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260610 0 65.28 66.005 64.54 64.57 1596059 64.3645 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260610 0 145.98 148.67 143.51 143.68 2377978 143.4622 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260610 0 13.1 13.37 13.05 13.05 766500 13.05 down down correct
SPRE.US Tidal ETF Trust 20260610 0 21.2 21.292 21.04 21.04 65100 20.9741 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260610 0 29.94 29.94 29.915 29.93 5568486 29.8235 down down correct
SPSK.US Tidal ETF Trust 20260610 0 17.99 18 17.94 17.955 165132 17.9032 down down correct
SPSM.US SPDR Series Trust 20260610 0 54.34 55.05 54.015 54.04 1860115 53.845 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260610 0 28.24 28.25 28.19 28.21 2208111 28.1199 down up incorrect
SPTL.US SPDR Series Trust 20260610 0 25.85 25.9099 25.74 25.78 5679198 25.6917 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260610 0 89.01 89.67 88.09 88.1 701480 87.8563 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260610 0 28.96 28.96 28.94 28.95 1228189 28.8617 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260610 0 48.59 48.68 47.8 47.8 6400 47.3282 down down correct
SPUS.US Tidal ETF Trust 20260610 0 56.03 56.59 55.355 55.4 546300 55.3743 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260610 0 207.39 210.17 203.35 203.35 17056 203.0542 down down correct
SPVM.US Invesco Exchange 20260610 0 73.42 73.83 73.16 73.16 18961 72.8082 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260610 0 66.41 66.41 65.51 65.5705 11539 65.5705 down down correct
SPXE.US ProShares S&P 500 ex 20260610 0 78.68 78.68 78.1724 78.1724 423 77.9895 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260610 0 258.1 263.45 249.5 249.67 3270215 249.1865 down down correct
SPXN.US ProShares S&P 500 ex 20260610 0 80.225 80.25 79.9006 79.9006 1177 79.7157 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260610 0 28.415 29.33 27.85 29.31 26512551 29.0502 up down incorrect
SPXT.US ProShares S&P 500 ex 20260610 0 107.33 107.845 106.3449 106.3449 23552 106.0017 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20260610 0 39.865 41.14 39.0707 41.13 17669770 40.7215 up up correct
SPXV.US ProShares S&P 500 ex 20260610 0 80.93 80.93 79.9284 79.9284 826 79.7413 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260610 0 733.39 738.38 725.33 725.43 60341300 723.5664 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260610 0 44.46 44.46 44.185 44.185 3700 44.0863 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260610 0 48.335 48.6897 48.19 48.34 1321712 47.7839 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260610 0 115.51 116.72 113.85 113.92 3544946 113.7778 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260610 0 60.62 60.8 60.185 60.21 2907346 59.9443 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260610 0 60.03 60.38 59.3 59.3 71282 59.1686 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260610 0 40.3 40.305 40.22 40.23 3113126 39.9992 down up incorrect
SRS.US ProShares Trust 20260610 0 39.1 39.45 39.06 39.45 3815 39.1572 up down incorrect
SRTY.US ProShares Trust 20260610 0 25.79 26.53 24.5909 26.46 4999275 26.1287 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260610 0 33.47 33.54 33.01 33.09 47800 33.09 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20260610 0 14.34 14.81 13.62 14.72 1686971 14.6222 up up correct
SSO.US ProShares Ultra S&P500 20260610 0 65.09 65.985 63.67 63.67 3505091 63.5449 down down correct
SSPY.US Syntax ETF Trust 20260610 0 94.66 94.66 94.66 94.66 100 94.66
STIP.US iShares 0 20260610 0 102.4 102.42 102.29 102.29 1002840 101.3235 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260610 0 35.79 35.79 35.79 35.79 100 35.79
STPZ.US PIMCO 1 20260610 0 53.52 53.52 53.42 53.42 31568 52.9192 down down correct
SUB.US iShares Short 20260610 0 106.45 106.45 106.335 106.37 369487 106.1377 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260610 0 150.17 151.22 148.71 148.71 37100 148.4301 down down correct
SVOL.US Simplify Volatility Premium ETF 20260610 0 15.7 15.83 15.59 15.62 361400 15.348 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260610 0 33.2799 33.31 32.9249 32.9249 4994 32.5759 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260610 0 31.84 31.84 31.627 31.627 1379 31.627 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260610 0 21.715 21.715 21.2 21.2056 4911 21.081 down down correct
TAAG.US Trend Aggregation Growth ETF 20260610 0 0.0175 0.0175 0.0175 0.0175 100 0.0175
TAGG.US TagLikeMe Corp 20260610 0 42.28 42.3368 42.23 42.28 81037 42.1434
TAGS.US Teucrium Commodity Trust 20260610 0 23.97 23.97 23.81 23.81 8600 23.81 down down correct
TAN.US Invesco Exchange 20260610 0 60.93 61.36 59.12 59.16 2985621 59.16 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260610 0 50.6 50.63 50.51 50.51 44565 50.3527 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260610 0 24.67 24.795 24.63 24.73 128795 24.5759 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260610 0 36.07 36.44 35.92 36.31 407799 36.0909 up down incorrect
TBUX.US T. Rowe Price Exchange 20260610 0 49.86 49.86 49.83 49.85 210900 49.6762 down up incorrect
TBX.US ProShares Trust 20260610 0 28.6099 28.65 28.58 28.625 5704 28.4806 up up correct
TCHP.US T. Rowe Price Exchange 20260610 0 49.74 50 49.05 49.07 289700 49.07 down down correct
TDSA.US Exchange Listed Funds Trust 20260610 0 0.4125 0.4215 0.4025 0.42 4299872 0.42 up up correct
TDSB.US Exchange Listed Funds Trust 20260610 0 24.47 24.47 24.405 24.409 1000 24.284 down down correct
TDSC.US Exchange Listed Funds Trust 20260610 0 27.38 27.39 27.245 27.263 2500 27.1839 down down correct
TDTF.US FlexShares iBoxx 5 20260610 0 23.77 23.79 23.73 23.74 108017 23.5021 down down correct
TDTT.US FlexShares Trust 20260610 0 23.98 23.99 23.95 23.952 89031 23.7208 down down correct
TDVG.US T. Rowe Price Exchange 20260610 0 48.01 48.19 47.64 47.64 47000 47.5273 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260610 0 69.03 69.04 67.74 67.8138 10337 67.7615 down down correct
TECL.US Direxion Shares ETF Trust 20260610 0 194.65 208.21 187.51 188.6 1559634 188.4357 down down correct
TECS.US Direxion Shares ETF Trust 20260610 0 7.94 8.195 7.4 8.16 1291339 81.6 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260610 0 49.61 49.85 49.24 49.24 14800 49.0512 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260610 0 45.55 45.575 45.45 45.5 499211 45.3655 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260610 0 50.54 50.54 50.53 50.54 1640200 50.3855
TGRW.US T. Rowe Price Growth Stock ETF 20260610 0 46.22 46.22 45.902 45.902 2200 45.902 down down correct
THD.US iShares MSCI Thailand ETF 20260610 0 72.74 73.24 72.17 72.3 120708 70.6363 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260610 0 83.46 85.665 82.45 82.45 22300 82.45 down down correct
TINT.US ProShares Trust 20260610 0 39.63 39.63 39.63 39.63 100 39.3204
TINY.US ProShares Trust 20260610 0 85.9 86.18 82.2 83.028 69100 83.0205 down up incorrect
TIP.US iShares TIPS Bond ETF 20260610 0 109.46 109.56 109.21 109.21 1522100 108.1541 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260610 0 18.94 18.9599 18.91 18.92 331007 18.7424 down down correct
TIPZ.US PIMCO ETF Trust 20260610 0 52.35 52.35 52.18 52.205 9676 51.6662 down down correct
TLH.US iShares Trust 20260610 0 99.04 99.19 98.62 98.79 803299 98.4328 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260610 0 98.84 99.2 97.9282 97.9282 12502 96.5452 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260610 0 79.03 79.03 74.45 74.45 5600 74.1879 down down correct
TMF.US Direxion Shares ETF Trust 20260610 0 34.53 34.72 34 34.19 2644600 33.8392 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260610 0 38.92 39.51 38.69 39.2 641495 38.9498 up up correct
TNA.US Direxion Shares ETF Trust 20260610 0 64.18 67.16 62.25 62.43 11841200 62.3555 down down correct
TOK.US iShares MSCI Kokusai ETF 20260610 0 148.05 148.05 146.6198 146.6198 757 145.6341 down down correct
TOLZ.US ProShares Trust 20260610 0 60.385 60.8 60.385 60.5893 9070 59.8452 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260610 0 39.16 39.19 39.115 39.13 377569 38.9661 down down correct
TOTR.US T. Rowe Price Exchange 20260610 0 40.04 40.04 39.91 39.939 13700 39.7715 down down correct
TPAY.US Managed Portfolio Series 20260610 0 52.54 52.54 52.15 52.15 400 51.7403 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260610 0 41.81 42.03 41.58 41.6 35200 41.5522 down down correct
TPIF.US Timothy Plan International ETF 20260610 0 36.63 36.789 36.35 36.41 29000 36.3395 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260610 0 39 39.6809 37.54 37.65 53856 37.602 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260610 0 45.88 46.249 45.566 45.629 23200 45.5754 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260610 0 42.04 42.89 42.04 42.65 57601 42.2973 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260610 0 36.2 36.2 35.789 35.789 900 35.789 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260610 0 46.31 46.58 45.78 45.8 145200 45.8 down down correct
TTT.US ProShares Trust 20260610 0 69.57 70.5 69.49 70.2279 3648 69.8087 up up correct
TWM.US ProShares UltraShort Russell2000 20260610 0 23.42 23.895 22.73 23.86 916663 23.5975 up up correct
TYD.US Direxion Daily 7 20260610 0 23.63 23.63 23.38 23.46 12000 23.2643 down down correct
TYO.US Direxion Daily 7 20260610 0 14.27 14.35 14.25 14.3 5498 14.2197 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260610 0 4.57 4.7 4.35 4.68 40466919 46.349 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260610 0 24.77 25.16 23.9 23.98 24370 23.9198 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260610 0 28.29 28.29 27.8 28.0946 1664 27.9762 down down correct
UBT.US ProShares Trust 20260610 0 15.96 16 15.82 15.84 55383 15.7258 down down correct
UCC.US ProShares Trust 20260610 0 45.76 45.76 45.14 45.14 1985 44.9873 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260610 0 34.055 34.58 34.05 34.58 1700 34.58 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260610 0 46.01 47.82 45.86 46.88 3433000 46.88 up up correct
UCON.US First Trust Exchange 20260610 0 24.87 24.889 24.815 24.83 497993 24.6405 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260610 0 18.08 18.09 18.05 18.05 21700 18.05 down down correct
UDOW.US ProShares Trust 20260610 0 64.27 64.77 61.48 61.52 4078863 61.3306 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260610 0 58.885 58.9 58.365 58.4191 1553 57.961 down down correct
UGA.US United States Gasoline Fund LP 20260610 0 106 108.1 105.83 107.44 10500 107.44 up up correct
UGE.US ProShares Ultra Consumer Goods 20260610 0 19.37 19.77 19.2308 19.7209 45134 19.5993 up up correct
UGL.US ProShares Trust II 20260610 0 47.18 48.06 45.66 45.69 5998200 45.69 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260610 0 46.52 46.555 46.435 46.4704 154570 46.2908 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260610 0 71.305 71.37 70.6291 70.6291 1795 70.364 down down correct
UJB.US ProShares Ultra High Yield 20260610 0 78.18 78.18 78.01 78.01 1400 77.7453 down down correct
ULE.US ProShares Trust II 20260610 0 12.61 12.68 12.61 12.62 2700 12.62 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260610 0 40.34 40.3589 40.34 40.3504 23501 40.2177 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260610 0 104.46 104.46 103.2947 103.2947 1274 103.1057 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260610 0 34.4731 35.03 33 33 12851 32.9644 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260610 0 58.61 59.85 58.61 59.574 11600 59.5078 up down incorrect
UNG.US United States Natural Gas Fund LP 20260610 0 11.65 11.72 11.5 11.54 6187700 11.54 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260610 0 6.52 6.54 6.46 6.46 103400 6.46 down down correct
UPRO.US ProShares UltraPro S&P500 20260610 0 135.18 137.965 130.68 130.69 4295832 130.4016 down down correct
UPV.US ProShares Ultra FTSE Europe 20260610 0 93.44 93.44 93.23 93.23 800 92.7464 down down correct
UPW.US ProShares Ultra Utilities 20260610 0 22.29 22.6 22.29 22.4017 8371 22.3116 up up correct
URA.US Global X Funds 20260610 0 43.91 44.48 42.23 42.35 5642200 42.35 down down correct
URE.US ProShares Ultra Real Estate 20260610 0 71.46 72.09 71.22 71.22 3529 70.8767 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260610 0 53.27 53.83 51.29 51.47 590900 51.47 down down correct
URTH.US iShares MSCI World ETF 20260610 0 199.42 200.6 197.44 197.44 229155 196.1284 down down correct
URTY.US ProShares Trust 20260610 0 74.74 78.22 72.5 72.7 1962246 72.5517 down down correct
USAI.US Pacer American Energy Independence ETF 20260610 0 45.84 46.52 45.84 46.22 5856 45.9031 up up correct
USCI.US United States Commodity Index Funds Trust 20260610 0 96.48 97.19 96.33 96.84 33200 96.84 up up correct
USD.US ProShares Ultra Semiconductors 20260610 0 90.2 94.34 86.165 86.76 951617 86.6319 down up incorrect
USDU.US WisdomTree Trust 20260610 0 26.38 26.45 26.38 26.45 279800 26.45 up up correct
USFR.US WisdomTree Trust 20260610 0 50.41 50.41 50.4 50.41 4649831 50.2589
USL.US United States 12 Month Oil Fund LP 20260610 0 53.16 54 53.16 53.8 13700 53.8 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260610 0 42.047 42.047 42.047 42.047 0 42.047
USO.US United States Oil Fund LP 20260610 0 132.93 136.61 132.63 134.3 7519500 134.3 up up correct
USRT.US iShares Core U.S. REIT ETF 20260610 0 66.35 66.73 66.12 66.14 419312 65.77 down down correct
USSG.US DBX ETF Trust 20260610 0 68.68 68.68 67.293 67.293 7696 67.0832 down down correct
UST.US ProShares Ultra 7 20260610 0 42.065 42.07 41.9226 41.9226 2006 41.604 down down correct
USTB.US VictoryShares USAA Core Short 20260610 0 50.48 50.48 50.4418 50.46 155077 50.2575 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260610 0 105.21 106.39 104.615 104.7098 84512 104.4155 down up incorrect
UTES.US ETFis Series Trust I 20260610 0 78.1 78.3899 76.875 77.01 86055 76.7773 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260610 0 42.12 42.12 40.9801 41.5 88693 41.3757 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260610 0 27.98 28.05 27.95 28.05 1741900 28.05 up up correct
UWM.US ProShares Ultra Russell2000 20260610 0 60.44 62.26 59.25 59.34 357985 59.2844 down down correct
UXI.US ProShares Ultra Industrials 20260610 0 54.85 54.85 53.36 53.5016 2420 53.4781 down down correct
UYG.US ProShares Ultra Financials 20260610 0 81.2 82.6536 80.9701 81.1927 7278 81.0905 down down correct
UYM.US ProShares Ultra Basic Materials 20260610 0 29.88 30.4 28.3401 28.3624 9194 28.3026 down down correct
VALQ.US American Century ETF Trust 20260610 0 68.5 68.94 67.94 68.017 6500 68.017 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260610 0 228.26 229.28 223.22 223.22 58596 222.4405 down down correct
VB.US Vanguard Small 20260610 0 290.22 293.7805 286.97 287.13 587150 286.2752 down down correct
VBK.US Vanguard Small 20260610 0 342.06 348.76 338.03 338.24 342634 337.894 down down correct
VBND.US ETF Series Solutions 20260610 0 43.49 43.5299 43.42 43.4552 15206 43.1409 down down correct
VBR.US Vanguard Small 20260610 0 237.05 238.9 234.41 234.46 275017 233.4059 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260610 0 16.31 16.31 15.25 15.348 5616 15.348 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260610 0 32.66 32.66 30.74 30.819 1900 30.6265 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260610 0 386.82 388.35 381.36 381.5 49593 380.797 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260610 0 228.97 231.65 228.34 231.33 188999 230.0919 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260610 0 163.09 166.13 162.67 164.08 899526 162.9852 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260610 0 69.4 69.96 68.78 68.81 11334000 68.4497 down down correct
VEGA.US AdvisorShares Trust 20260610 0 51.48 51.48 51.1 51.1 7700 51.1 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260610 0 43.63 43.65 43.05 43.1 21111 42.7459 down down correct
VEGN.US US Vegan Climate ETF 20260610 0 75.5 76.83 74.76 74.835 5000 74.835 down down correct
VEU.US Vanguard FTSE All 20260610 0 81.36 82.09 80.75 80.77 2999536 80.3935 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260610 0 128.7 129.6 128.125 128.19 405503 127.3668 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260610 0 87.37 87.88 86.67 86.69 3881648 85.5251 down down correct
VGT.US Vanguard World Fund 20260610 0 113.45 115.7584 112.18 112.34 5681874 112.206 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260610 0 287.78 288.33 284.08 284.14 251095 283.1618 down down correct
VIDI.US ETF Series Solutions 20260610 0 39.545 39.545 39.03 39.04 9910 38.5518 down down correct
VIG.US Vanguard Specialized Funds 20260610 0 233.72 234.69 231.59 231.71 1039352 230.7257 down down correct
VIOG.US Vanguard S&P Small 20260610 0 140.53 142.62 139.79 139.89 12700 139.6821 down down correct
VIOO.US Vanguard Admiral Funds 20260610 0 129.27 130.66 128.32 128.32 63600 128.32 down down correct
VIOV.US Vanguard S&P Small 20260610 0 113.47 114.7949 112.92 112.97 40944 112.502 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260610 0 340.24 340.8719 331.01 331.24 71668 330.5172 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260610 0 236.22 236.7 234.9433 234.9433 3400 233.9326 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260610 0 48.93 48.94 48.91 48.92 436577 48.7282 down down correct
VNQ.US Vanguard Specialized Funds 20260610 0 97.925 98.405 97.645 97.68 3787038 96.8262 down down correct
VNSE.US Natixis ETF Trust II 20260610 0 41.23 41.23 40.4598 40.4598 9651 40.4598 down down correct
VO.US Vanguard Mid 20260610 0 78.55 79.035 77.585 77.61 2353045 77.3645 down down correct
VOE.US Vanguard Mid 20260610 0 196.48 197.05 194.44 194.45 243670 193.5557 down down correct
VOO.US Vanguard S&P 500 ETF 20260610 0 674.315 678.875 666.88 667.05 16472689 665.1129 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260610 0 80.19 81.01 79.045 79.08 1874196 78.9935 down down correct
VOOV.US Vanguard Admiral Funds 20260610 0 218.53 219.08 216.96 217.03 64156 216.1213 down down correct
VOT.US Vanguard Mid 20260610 0 291.26 294.55 286.92 287.08 277404 286.7014 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260610 0 187.19 189.04 185.75 185.88 160600 185.4235 down down correct
VPC.US ETFis Series Trust I 20260610 0 15.58 15.58 15.48 15.508 4700 15.1016 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260610 0 110.29 111.59 108.92 108.97 774500 108.97 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260610 0 191.46 191.7379 190.0162 190.57 299092 189.3069 down down correct
VRAI.US Virtus Real Asset Income ETF 20260610 0 28.195 28.195 28.195 28.195 200 28.1079
VRP.US Invesco Variable Rate Preferred ETF 20260610 0 24.3 24.33 24.26 24.3 379762 24.1206
VSLU.US ETF Opportunities Trust 20260610 0 45.93 46.082 45.42 45.469 8100 45.469 down down correct
VSS.US Vanguard FTSE All 20260610 0 153.59 154.755 152.275 152.33 129429 151.5009 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260610 0 153.37 154.57 151.88 151.92 5763527 151.3732 down down correct
VTEB.US Vanguard Tax 20260610 0 50.37 50.38 50.215 50.26 7135043 50.1189 down down correct
VTI.US Vanguard Index Funds 20260610 0 361.87 364.56 357.9 358.04 3389821 357.0133 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260610 0 213.61 214.46 211.46 211.54 2549938 210.5019 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260610 0 84.64 85.46 83.585 83.64 10131820 83.547 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260610 0 70.435 70.435 69.4823 69.4823 8321 69.4161 down up incorrect
VV.US Vanguard Large 20260610 0 337.5 339.935 333.92 333.92 299524 332.959 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260610 0 58.12 58.64 57.69 57.72 8099635 57.6515 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260610 0 232.98 236.3 230.47 230.49 448067 229.9543 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260610 0 158.52 158.99 157.11 157.21 1383126 156.2415 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260610 0 41.69 41.69 39.36 39.41 20700 39.3162 down down correct
WBIF.US Absolute Shares Trust 20260610 0 34.24 34.325 34.012 34.012 10700 34.012 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260610 0 25.2 25.28 25.1247 25.1247 25594 25.0938 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260610 0 38.95 38.95 38.472 38.472 4800 38.472 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260610 0 35.03 35.2899 35.03 35.0842 9317 34.7053 up up correct
WDIV.US SPDR Index Shares Funds 20260610 0 81.17 81.5199 81.1 81.1823 4494 79.7067 up up correct
WEAT.US Teucrium Wheat 20260610 0 22.69 22.73 22.48 22.54 542500 22.54 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260610 0 23.74 24.41 22.88 22.9 218193 22.865 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260610 0 19.46 20.15 18.92 20.11 141300 20.005 up up correct
WIP.US SPDR FTSE International Government Inflation 20260610 0 39.92 39.92 39.4 39.55 52468 39.1922 down down correct
WLTH.US WLTH 20260610 0 8.86 9 8.78 8.95 2660600 8.95 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260610 0 42.615 42.615 42.1869 42.1869 468 42.0697 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260610 0 40.44 40.59 40.13 40.27 45800 40.27 down down correct
WWJD.US Inspire International ESG ETF 20260610 0 38.3 38.7 38.12 38.2 56400 37.6738 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260610 0 272.53 274.64 266.73 266.73 206797 266.6705 down down correct
XBI.US SPDR S&P Biotech ETF 20260610 0 130.44 133.62 128.79 128.85 8127348 128.7281 down down correct
XCEM.US Columbia EM Core ex 20260610 0 49.71 50.39 48.8 49.06 151100 49.06 down down correct
XCLR.US Global X S&P 500® Collar 95 20260610 0 27.49 27.49 27.445 27.445 500 27.3424 down down correct
XDIV.US Metaurus Equity Component Trust 20260610 0 30 30 29.53 29.53 3700 29.53 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260610 0 120.61 123.47 120.61 121.96 35681 121.6315 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260610 0 106.81 107 103.31 103.48 2668801 103.3283 down down correct
XHE.US SPDR Series Trust 20260610 0 83.1 83.5 81.59 81.59 13200 81.59 down down correct
XHS.US SPDR Series Trust 20260610 0 120.29 121.26 119.6 120.18 17600 120.1387 down down correct
XITK.US SPDR Series Trust 20260610 0 190.25 190.25 187.927 187.927 1600 187.927 down down correct
XLB.US Materials Select Sector SPDR Fund 20260610 0 50.75 50.86 49.57 49.6 9676490 49.4143 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260610 0 111.59 112.45 110.93 111.01 5435400 110.715 down down correct
XLE.US The Select Sector SPDR Trust 20260610 0 57.94 59.04 57.78 58.25 36515273 57.8353 up up correct
XLF.US Financial Select Sector SPDR Fund 20260610 0 52.5 52.81 52.21 52.23 31128400 52.0481 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260610 0 61.37 61.65 60.66 60.68 2775800 60.5638 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260610 0 174.57 174.575 169.45 169.66 13851880 169.2456 down down correct
XLK.US Technology Select Sector SPDR Fund 20260610 0 178.16 182.41 176.15 176.63 20059840 176.4204 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260610 0 84.76 85.62 84.4 85.49 13134100 84.8929 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260610 0 45.11 45.27 44.99 44.99 4560100 44.6005 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260610 0 64.02 64.5 63.24 63.24 52100 63.1893 down down correct
XLU.US The Select Sector SPDR Trust 20260610 0 44.22 44.28 43.79 44 17778010 43.7206 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260610 0 154.96 155.13 152.82 152.85 11712160 152.1818 down down correct
XLY.US The Select Sector SPDR Trust 20260610 0 115.46 115.68 113.38 113.49 7515067 113.2599 down down correct
XME.US SPDR Series Trust 20260610 0 115.08 117.16 112.26 112.43 2259990 112.3519 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260610 0 110.3 111.15 108.66 108.73 173600 108.5696 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260610 0 65.22 65.8047 65.22 65.27 17922 64.7586 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260610 0 164.41 167.08 160.82 161.17 434900 160.9382 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260610 0 69.91 70.81 69.91 70.08 22800 69.7581 up up correct
XNTK.US SPDR NYSE Technology ETF 20260610 0 353.54 362.82 348.75 349.61 61151 349.4296 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260610 0 165.53 170.515 165.41 167.99 3124256 167.1788 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260610 0 62.01 62.01 61.4867 61.4867 348 61.4867 down down correct
XPH.US SPDR Series Trust 20260610 0 58.1 59.42 58.1 58.36 29386 58.3046 up up correct
XPND.US First Trust Exchange 20260610 0 39.43 39.82 38.886 38.886 2900 38.8781 down down correct
XPP.US ProShares Ultra FTSE China 50 20260610 0 20.64 20.81 20.5 20.5 8987 20.3543 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260610 0 17.14 17.165 17.034 17.034 4700 16.6914 down down correct
XRT.US SPDR S&P Retail ETF 20260610 0 84.49 85.96 84.17 84.99 6064923 84.8051 up up correct
XSD.US SPDR Series Trust 20260610 0 566.77 587.57 555 556.91 85160 556.7098 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260610 0 50.88 51.3588 50.88 50.96 3823 50.8223 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260610 0 86.49 87.56 85.23 85.37 262600 85.2507 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260610 0 46.66 47.325 46.14 46.25 85469 45.9824 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260610 0 67.52 68.24 67.52 67.57 25800 67.2647 up up correct
XSW.US SPDR S&P Software & Services ETF 20260610 0 163.2 167.62 162.63 163.57 36500 163.57 up up correct
XTL.US SPDR Series Trust 20260610 0 221.17 225.51 219.33 220.84 406200 219.9626 down down correct
XTN.US SPDR S&P Transportation ETF 20260610 0 113.76 113.92 111.48 111.98 46800 111.8374 down down correct
XYLD.US Global X Funds 20260610 0 40.24 40.45 39.95 39.97 821000 39.2411 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260610 0 28.23 28.57 28.16 28.16 31200 27.9065 down down correct
YANG.US Direxion Shares ETF Trust 20260610 0 31.29 31.67 30.75 31.63 821741 31.481 up up correct
YCL.US ProShares Ultra Yen 20260610 0 17.8 17.85 17.78 17.78 31200 17.78 down down correct
YCS.US ProShares UltraShort Yen 20260610 0 54.9 55.06 54.89 55.06 13500 55.06 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260610 0 28.828 29.295 28.47 28.51 1334817 28.2794 down down correct
YLD.US Principal Exchange 20260610 0 18.92 18.93 18.9 18.93 178524 18.8156 up up correct
YOLO.US AdvisorShares Trust 20260610 0 3.05 3.205 3.02 3.08 35900 3.08 up up correct
YXI.US ProShares Short FTSE China 50 20260610 0 22.53 22.667 22.53 22.667 339 22.547 up up correct
YYY.US Amplify ETF Trust 20260610 0 11.3 11.3222 11.21 11.22 210218 11.1032 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260610 0 23.11 23.14 22.97 22.97 3000 22.97 down down correct
ZIG.US ETF Series Solutions 20260610 0 39.45 39.45 39.205 39.205 300 39.205 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260610 0 62.59 62.81 62.1 62.25 495447 61.4634 down down correct
ZSL.US ProShares Trust II 20260610 0 27.28 27.86 26.16 27.83 5051834 27.83 up up correct

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