CollectAI

close-nyse_etfs

2026/06/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260612 0 24.86 24.945 24.86 24.93 5500 24.8438 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260612 0 41.44 41.76 41.19 41.53 2342400 41.53 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20260612 0 37.15 37.42 37.15 37.35 9100 37.1248 up up correct
ACES.US ALPS Clean Energy ETF 20260612 0 36.95 37.26 36.4717 36.91 55915 36.8895 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260612 0 47.54 47.61 47.454 47.454 2600 47.454 down down correct
ACVF.US ETF Opportunities Trust 20260612 0 53.64 53.875 53.48 53.855 2400 53.7874 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260612 0 19.26 19.3 19.22 19.29 7000 19.1399 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260612 0 26.69 27 26.63 26.87 11800 26.87 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260612 0 43.25 43.585 43.168 43.45 28600 43.382 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260612 0 40.64 40.85 40.64 40.73 18000 40.6776 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260612 0 39.26 39.56 39.26 39.38 13800 39.3018 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260612 0 98.73 98.82 98.59 98.76 6317034 98.43 up down incorrect
AGGY.US WisdomTree Trust 20260612 0 43.53 43.58 43.4601 43.549 49911 43.3996 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260612 0 34.84 35.18 34.585 35.04 66000 35.04 up up correct
AGQ.US ProShares Trust II 20260612 0 88.58 92.17 86.6 90.68 2909500 90.68 up down incorrect
AGZ.US iShares Agency Bond ETF 20260612 0 109.03 109.0981 108.98 109.05 28264 108.7351 up up correct
AHYB.US American Century ETF Trust 20260612 0 46.225 46.305 46.225 46.25 3100 46.0161 up up correct
AIEQ.US AI Powered Equity ETF 20260612 0 48.9 49.26 48.9 49.165 6600 49.165 up up correct
ALTL.US Pacer Funds Trust 20260612 0 48.45 49.2 48.45 48.9843 10124 48.9843 up up correct
AMAX.US Starboard Investment Trust 20260612 0 7.675 7.71 7.621 7.69 41100 7.612 up up correct
AMLP.US ALPS ETF Trust 20260612 0 52.17 52.65 51.78 52.13 1032600 52.13 down down correct
AMOM.US QRAFT AI 20260612 0 59.87 61.175 59.76 60.893 5800 60.893 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260612 0 21.9 21.9 21.9 21.9 100 21.9
AMZA.US InfraCap MLP ETF 20260612 0 45.92 46.79 45.92 46.35 17984 45.6793 up up correct
ANEW.US ProShares Trust 20260612 0 50.182 50.182 50.182 50.182 100 50.0935
AOA.US iShares Trust 20260612 0 97.1 97.45 96.55 97.22 122105 96.5433 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20260612 0 41.16 41.365 41.16 41.32 131249 41.1183 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260612 0 49.57 49.72 49.34 49.67 97109 49.2637 up up correct
AOR.US iShares Trust 20260612 0 69.07 69.26 68.74 69.12 356438 68.5988 up up correct
ARB.US AltShares Trust 20260612 0 29.08 29.65 29.08 29.65 14300 29.65 up up correct
ARGT.US Global X Funds 20260612 0 98.16 98.8118 97.07 97.91 166026 97.5572 down down correct
ARKF.US ARK ETF Trust 20260612 0 39.07 39.26 38.36 38.91 154700 38.91 down down correct
ARKK.US ARK ETF Trust 20260612 0 75.46 76.18 74.41 75.65 11558000 75.65 up up correct
ARKW.US ARK Next Generation Internet ETF 20260612 0 140.06 141.49 136.82 141.28 99700 141.28 up up correct
ASEA.US Global X Funds 20260612 0 19.87 20 19.87 19.9258 33699 19.5213 up down incorrect
ASHR.US DBX ETF Trust 20260612 0 35.24 35.41 35.24 35.31 3529200 35.31 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260612 0 43.71 43.87 43.71 43.73 6600 43.73 up up correct
ATFV.US Alger 35 ETF 20260612 0 38.68 39.59 38.68 38.95 24300 38.95 up up correct
AUSF.US Global X Funds 20260612 0 49.72 50.05 49.65 50.02 41200 50.02 up down incorrect
AVDE.US American Century ETF Trust 20260612 0 89.69 90.23 89.3 89.98 1209700 89.98 up up correct
AVDV.US American Century ETF Trust 20260612 0 106.19 106.82 105.72 106.52 1047100 106.52 up up correct
AVEM.US American Century ETF Trust 20260612 0 95.31 96.207 94.62 95.72 985200 95.72 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260612 0 66.71 67.14 66.29 66.82 126700 66.82 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260612 0 41.3 41.33 41.235 41.325 151500 41.1794 up up correct
AVIV.US Avantis International Large Cap 20260612 0 78.37 78.91 78.1 78.83 72200 78.83 up up correct
AVLV.US American Century ETF Trust 20260612 0 91.14 91.84 90.79 91.54 601800 91.54 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260612 0 46.345 46.37 46.315 46.348 8000 46.2194 up up correct
AVRE.US AVRE 20260612 0 47.78 48.14 47.78 47.97 26800 47.97 up up correct
AVSF.US American Century ETF Trust 20260612 0 46.51 46.55 46.505 46.53 27900 46.3673 up up correct
AVUS.US American Century ETF Trust 20260612 0 126.34 127.25 125.65 126.75 314700 126.75 up up correct
AVUV.US American Century ETF Trust 20260612 0 123.56 125.1 123.46 124.38 1327100 124.38 up up correct
AWAY.US ETFMG Travel Tech ETF 20260612 0 17.2 17.38 17.11 17.345 4500 17.345 up down incorrect
BAB.US Invesco Exchange 20260612 0 26.77 26.81 26.68 26.77 338953 26.5745
BAR.US GraniteShares Gold Trust 20260612 0 41.39 41.695 41.15 41.47 587500 41.47 up down incorrect
BATT.US Amplify ETF Trust 20260612 0 16.28 16.539 16.21 16.49 96400 16.49 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260612 0 42.36 43.38 42.29 43.03 6600 43.03 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260612 0 124.37 125.5499 124.37 125.15 5315 124.8251 up up correct
BBP.US ETFis Series Trust I 20260612 0 87.11 88.05 87.11 87.165 1400 87.165 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260612 0 88.02 89.01 88.02 88.26 3667 88.0728 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260612 0 35.88 35.88 35.57 35.59 46100 35.59 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260612 0 23.4 23.53 23.35 23.38 1631000 23.38 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260612 0 20 20.44 20 20.2963 1189 19.1312 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260612 0 15.0543 15.0543 15.0543 15.0543 15 14.5281
BDRY.US ETF Managers Group Commodity Trust I 20260612 0 12.52 12.58 12.32 12.32 46900 12.32 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260612 0 36.5 36.61 36.5 36.587 22900 36.587 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260612 0 24.42 25.16 23.87 24.17 89100 24.17 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260612 0 20.06 20.24 20.02 20.139 13900 20.139 up down incorrect
BFOR.US Barron's 400 ETF 20260612 0 92.56 92.965 92.37 92.6318 9748 23.158 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20260612 0 55.48 56.1104 55.3 55.96 217437 55.8577 up up correct
BIGY.US ETF Series Solutions 20260612 0 51.97 52.07 51.7 52.051 13300 51.5303 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260612 0 91.51 91.51 91.5 91.51 18789500 91.2428
BILS.US SPDR Series Trust 20260612 0 99.26 99.27 99.25 99.26 356895 98.9673
BITO.US ProShares Bitcoin Strategy ETF 20260612 0 8.615 8.77 8.56 8.65 289728800 8.6387 up up correct
BITQ.US Exchange Traded Concepts Trust 20260612 0 26.39 27.659 26.39 26.78 87800 26.78 up up correct
BIV.US Vanguard Intermediate 20260612 0 76.47 76.545 76.335 76.48 1646488 76.2058 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260612 0 12.67 12.76 12.56 12.71 2313890 12.4701 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20260612 0 41.85 41.89 41.8 41.88 225100 41.7241 up down incorrect
BKEM.US BNY Mellon ETF Trust 20260612 0 93.9699 94.5849 93.9699 94.4901 2700 31.2155 up up correct
BKF.US iShares MSCI BRIC ETF 20260612 0 40.12 40.12 39.87 39.9738 31365 39.8218 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260612 0 47.47 47.539 47.47 47.536 6400 47.2657 up up correct
BKIE.US BNY Mellon International Equity ETF 20260612 0 99.8499 101.0499 99.66 100.533 303900 33.2212 up down incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260612 0 141.9699 142.74 141.1599 142.1499 219000 47.2567 up up correct
BKLN.US Invesco Exchange 20260612 0 20.46 20.46 20.42 20.43 6232552 20.2202 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260612 0 120.93 122.01 120.51 121.6779 18000 40.4356 up up correct
BKSE.US BNY Mellon ETF Trust 20260612 0 130.0401 130.7301 129.6 130.068 4200 43.2196 up up correct
BKUI.US BNY Mellon ETF Trust 20260612 0 49.69 49.7 49.681 49.685 15100 49.5105 down down correct
BLES.US Northern Lights Fund Trust IV 20260612 0 48.11 48.3 48.07 48.2 4298 47.793 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260612 0 63.53 65.2 63.44 64.04 177457 63.9591 up up correct
BLV.US Vanguard Long 20260612 0 68.54 68.69 68.37 68.63 745135 68.3596 up up correct
BMED.US BlackRock Future Health ETF 20260612 0 28.49 28.64 28.49 28.559 5100 28.478 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260612 0 22.015 22.0499 22.015 22.0354 8444 21.9612 up up correct
BNDD.US BNDD 20260612 0 100.65 100.65 99.54 100.188 103800 99.8904 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260612 0 33.61 34.037 33.61 34.037 200 34.037 up down incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260612 0 38.49 39.64 38.05 38.928 18700 38.928 up up correct
BNO.US United States Brent Oil Fund LP 20260612 0 48.6 49.52 47.74 47.82 3826400 47.82 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260612 0 41.82 42.629 41.48 42.45 26800 41.3718 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260612 0 25.99 26.83 25.88 26.76 2664500 26.76 up up correct
BOND.US PIMCO Active Bond Exchange 20260612 0 91.83 91.93 91.68 91.87 435459 91.4814 up up correct
BOUT.US Innovator ETFs Trust 20260612 0 47.06 47.52 47.06 47.52 1400 47.52 up up correct
BRF.US VanEck Vectors ETF Trust 20260612 0 17.23 17.38 17.21 17.28 5600 17.28 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260612 0 90.55 91.46 90.4 91.06 24390 90.6182 up up correct
BSV.US Vanguard Short 20260612 0 77.84 77.87 77.77 77.84 2097852 77.5789
BTAL.US AGFiQ U.S. Market Neutral Anti 20260612 0 11.42 11.58 11.42 11.49 638700 11.49 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260612 0 59.36 59.36 58.8 59.109 4000 59.109 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260612 0 39.91 40.81 38.55 40.22 1386200 40.22 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20260612 0 36.98 37.24 36.353 36.78 80600 36.78 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260612 0 21.92 21.97 21.87 21.94 839674 21.8953 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260612 0 26.86 27.0999 26.86 27.0401 29956 26.9904 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260612 0 22.6 22.61 22.55 22.61 55401 22.5111 up up correct
BZQ.US ProShares Trust 20260612 0 23.09 23.265 22.9001 23.0796 15878 22.768 down down correct
CANE.US Teucrium Sugar 20260612 0 9.51 9.54 9.37 9.39 372300 9.39 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260612 0 32.57 32.76 32.57 32.6377 11705 32.526 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260612 0 23.96 23.96 23.81 23.9 3280 23.8716 down up incorrect
CBSE.US Listed Funds Trust 20260612 0 49.78 50.36 49.78 49.908 1300 49.908 up up correct
CCOR.US Core Alternative ETF 20260612 0 25.695 25.7616 25.695 25.7616 1328 25.7114 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260612 0 43.21 43.79 42.92 43.55 795200 43.55 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260612 0 18.93 18.93 18.879 18.879 200 18.6151 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260612 0 19.53 19.53 19.51 19.52 900 19.52 down down correct
CGW.US Invesco Exchange 20260612 0 62.71 63.06 62.71 62.93 30200 62.93 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260612 0 23.42 23.54 23.33 23.4 97610 23.2893 down down correct
CHGX.US ETF Series Solutions 20260612 0 32.81 33.11 32.63 33.0006 12512 33.0006 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260612 0 17.74 17.83 17.69 17.83 15400 17.7241 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260612 0 2.05 2.06 2.04 2.06 804700 2.06 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260612 0 27.26 27.38 27.17 27.361 9000 27.361 up up correct
CMBS.US iShares Trust 20260612 0 48.51 48.6999 48.45 48.47 52227 48.3225 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260612 0 58.06 58.36 57.89 57.89 95400 57.89 down down correct
CMF.US iShares Trust 20260612 0 57.31 57.31 57.17 57.31 294013 57.1682
CNBS.US Amplify ETF Trust 20260612 0 27.61 30.87 27.61 29.19 19500 29.19 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260612 0 108.95 110.46 108.13 109.7 10000 109.5468 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260612 0 54.58 54.94 53.94 54.48 96100 54.48 down down correct
COM.US Direxion Shares ETF Trust 20260612 0 33.08 33.15 33.04 33.06 183338 32.7901 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260612 0 25.26 25.42 25.21 25.21 22100 25.21 down down correct
COPX.US Global X Copper Miners ETF 20260612 0 84 86.565 84 85.97 4247513 85.6788 up up correct
CORN.US Teucrium Commodity Trust 20260612 0 16.77 16.92 16.72 16.8 257900 16.8 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260612 0 96.67 96.76 96.46 96.71 35520 96.3008 up up correct
CPER.US United States Copper Index Fund LP 20260612 0 38.94 39.56 38.9 39.55 579900 39.55 up up correct
CQQQ.US Invesco China Technology ETF 20260612 0 51.37 51.64 51.07 51.3 826300 51.3 down down correct
CRAK.US VanEck Vectors ETF Trust 20260612 0 47.64 48.61 47.57 48.48 53700 48.48 up up correct
CRBN.US iShares Trust 20260612 0 252.25 253.155 251.32 252.34 6482 250.615 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260612 0 13.19 13.86 13.099 13.3 52200 13.3 up up correct
CSD.US Invesco S&P Spin 20260612 0 141.51 143.63 141.17 142.88 13700 142.88 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260612 0 42.77 42.77 42.65 42.679 1000 42.679 down down correct
CURE.US Direxion Shares ETF Trust 20260612 0 104.47 105 101.4 102.36 60169 101.96 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260612 0 27.73 27.88 27.73 27.88 700 27.88 up down incorrect
CVY.US Invesco Zacks Multi 20260612 0 29.05 29.41 29.05 29.37 4248 28.9242 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260612 0 106.02 107.26 105.58 106.88 1346952 106.7897 up up correct
CWEB.US Direxion Shares ETF Trust 20260612 0 22.69 22.72 22.26 22.45 544458 22.3445 down down correct
CWI.US SPDR MSCI ACWI ex 20260612 0 40.21 40.55 40.08 40.45 254100 40.45 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260612 0 68.55 69.01 68.55 68.933 3900 68.933 up up correct
CZA.US Invesco Zacks Mid 20260612 0 120 120.49 120 120.49 1900 120.49 up up correct
DAT.US ProShares Big Data Refiners ETF 20260612 0 42.15 42.15 41.67 41.695 1000 41.695 down down correct
DBA.US Invesco DB Multi 20260612 0 26.31 26.36 26.24 26.24 811600 26.24 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260612 0 47.45 47.6896 47.24 47.6065 12915 47.5878 up up correct
DBB.US Invesco DB Multi 20260612 0 25.51 25.73 25.5 25.73 198300 25.73 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260612 0 28.63 28.88 28.51 28.55 1080700 28.55 down down correct
DBE.US Invesco DB Energy Fund 20260612 0 29.69 30.08 29.33 29.35 39600 29.35 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260612 0 53.48 53.77 53.22 53.69 284900 53.69 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260612 0 40.25 40.77 40.25 40.76 2200 40.3535 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260612 0 52.67 52.94 52.63 52.87 8900 52.87 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260612 0 61.775 61.775 61.7025 61.7025 858 61.6628 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260612 0 112.6 113.18 111.71 112.89 12700 112.89 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260612 0 30.81 30.925 30.76 30.82 1057500 30.6643 up up correct
DBO.US Invesco DB Oil Fund 20260612 0 20.75 21.18 20.46 20.46 1080100 20.46 down down correct
DBP.US Invesco DB Precious Metals Fund 20260612 0 98.27 99.19 97.84 98.88 6100 98.88 up up correct
DDM.US ProShares Ultra Dow30 20260612 0 62.97 63.49 62.16 63.01 195458 62.841 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260612 0 21.34 21.34 21.24 21.33 27600 21.1511 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260612 0 39.675 39.675 39.675 39.675 89 39.1884
DEEP.US Roundhill Acquirers Deep Value ETF 20260612 0 42.1029 42.1029 42.1029 42.1029 125 41.8806
DEM.US WisdomTree Trust 20260612 0 55.56 55.9089 55.315 55.71 135697 54.9663 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260612 0 39.83 40.53 39.83 40.07 73716 39.925 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260612 0 65.43 65.6645 65.4177 65.5354 43922 65.2859 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260612 0 70.19 70.224 70.076 70.076 934 69.1682 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260612 0 43.9 44.175 43.63 44.01 2574800 43.9024 up up correct
DFAE.US Dimensional ETF Trust 20260612 0 39.88 40.21 39.61 40.07 1228300 39.8675 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260612 0 41.73 41.935 41.54 41.83 905687 41.3595 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260612 0 80.1 80.965 79.83 80.51 335200 80.2698 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260612 0 69.1 69.87 68.92 69.58 277000 69.3445 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260612 0 51.23 51.51 50.88 51.3 689382 51.1807 up up correct
DFCF.US Dimensional ETF Trust 20260612 0 42.25 42.3 42.19 42.28 898500 41.9389 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260612 0 76.21 76.75 76.13 76.6758 5059 75.0194 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260612 0 75.2 75.46 70.8529 72.22 191085 72.1994 down down correct
DFIP.US Dimensional ETF Trust 20260612 0 41.72 41.78 41.69 41.761 71300 40.8314 up down incorrect
DFIV.US DFIV 20260612 0 55.61 55.995 55.5 55.88 960200 55.0728 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260612 0 106.36 106.71 105.82 106.2716 41803 104.9497 down down correct
DFNM.US Dimensional ETF Trust 20260612 0 48.3 48.3 48.2 48.255 144100 48.0032 down down correct
DFSD.US Dimensional ETF Trust 20260612 0 47.9 47.92 47.86 47.9 312900 47.3227
DFUS.US Dimensional U.S. Equity ETF 20260612 0 81 81.42 80.43 81.1 727300 80.9025 up up correct
DGP.US DB Gold Double Long ETN 20260612 0 144.28 146.28 141.96 144.89 137400 144.89 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260612 0 75.71 76.06 75.41 75.91 1811465 75.579 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260612 0 65.37 65.83 65.08 65.5736 30431 64.7171 up up correct
DGT.US SPDR Series Trust 20260612 0 186.78 188.15 186.15 187.7967 54077 186.4938 up up correct
DGZ.US DB Gold Short ETN 20260612 0 5.23 5.66 5.23 5.66 2800 5.66 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260612 0 113.73 114.81 113.73 114.55 14712 114.1853 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260612 0 512.89 515.3 509.48 513.06 8384505 511.5185 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260612 0 18.16 18.17 18.125 18.155 55467 18.0821 down down correct
DIG.US ProShares Ultra Oil & Gas 20260612 0 55.74 58.51 55.68 57.19 35947 56.9742 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260612 0 87.33 87.635 87.33 87.5822 2200 85.9249 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260612 0 19.22 19.335 19.22 19.29 223542 19.1843 up up correct
DIVO.US Amplify ETF Trust 20260612 0 46.26 46.5 46.1 46.42 997000 46.234 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260612 0 32.73 32.88 32.73 32.88 1100 32.7088 up up correct
DIVZ.US Listed Funds Trust 20260612 0 37.79 38.16 37.79 38.112 9000 38.0095 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260612 0 63.89 64.0354 63.44 63.82 24235 63.4004 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260612 0 46.12 46.38 45.98 45.99 41600 45.99 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260612 0 96.44 97.065 96.16 96.82 157060 96.6133 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260612 0 86.88 87.265 86.75 86.96 11534 85.4885 up up correct
DNL.US WisdomTree Global ex 20260612 0 45.77 45.894 45.48 45.78 9922 45.6076 up down incorrect
DOG.US ProShares Short Dow30 20260612 0 22.25 22.39 22.135 22.24 2373931 22.0755 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260612 0 74.78 75.2299 74.76 75.186 11358 74.1745 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260612 0 56.32 56.82 56.23 56.65 108800 56.4938 up up correct
DOO.US WisdomTree International Dividend ex 20260612 0 59.46 60.96 58.48 60.28 177700 60.1096 up up correct
DPST.US Direxion Shares ETF Trust 20260612 0 128.88 133.57 128.86 132.73 370713 132.0271 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260612 0 4.93 4.97 4.63 4.74 4811803 47.074 down down correct
DRN.US Direxion Shares ETF Trust 20260612 0 11.13 11.505 11.13 11.37 1163824 11.309 up down incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260612 0 18.53 18.53 17.9832 18.18 103630 18.025 down down correct
DSCF.US Discipline Fund ETF 20260612 0 25.34 25.34 25.27 25.32 10112 25.0905 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260612 0 140.65 141.72 139.755 141.2 126182 140.918 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260612 0 59.54 59.9 59.3101 59.7927 45550 59.614 up up correct
DSTX.US ETF Series Solutions 20260612 0 33.75 33.9 33.64 33.766 9200 33.3682 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260612 0 93.17 93.885 92.9716 93.5617 65532 93.35 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260612 0 47.16 47.3 47.08 47.3 1700 47.3 up up correct
DTH.US WisdomTree International High Dividend Fund 20260612 0 56.2 56.6 56.2 56.46 19755 55.2042 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260612 0 19.11 19.25 18.26 18.6 96077 18.4873 down down correct
DUSL.US Direxion Shares ETF Trust 20260612 0 90.4 90.97 88.2808 90.42 18813 90.3392 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260612 0 61.08 61.99 57.5227 58.57 902227 58.2326 down up incorrect
DVYE.US iShares Inc. 20260612 0 34.34 34.4893 34.2701 34.45 149436 33.878 up down incorrect
DWM.US WisdomTree International Equity Fund 20260612 0 74 74.3637 73.9646 74.2222 4987 73.13 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260612 0 34.16 34.28 34.16 34.2571 920 33.6817 up up correct
DWX.US SPDR S&P International Dividend ETF 20260612 0 47.27 47.41 47.1799 47.2956 26877 46.605 up up correct
DXD.US ProShares Trust 20260612 0 18.07 18.3 17.89 18.05 1183681 17.9024 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260612 0 171.26 171.76 170.08 171.17 158600 170.031 down down correct
DYLD.US Two Roads Shared Trust 20260612 0 22.432 22.46 22.432 22.44 1200 22.2995 up up correct
DYNF.US BlackRock ETF Trust 20260612 0 66.43 66.876 65.98 66.64 3251500 66.516 up up correct
DZZ.US DB Gold Double Short ETN 20260612 0 1.9 1.91 1.8 1.83 10100 1.83 down down correct
EAGG.US iShares Trust 20260612 0 47.3 47.32 47.21 47.29 410971 47.1338 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260612 0 32.67 32.684 32.631 32.66 1600 32.66 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260612 0 38.37 38.62 38.37 38.5201 479 37.9637 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260612 0 50.31 50.42 50.31 50.3436 966 49.847 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260612 0 20.93 20.98 20.9 20.96 190097 20.8496 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260612 0 36.75 37.2 36.75 37.1162 4509 36.9362 up down incorrect
ECNS.US iShares Trust 20260612 0 30.75 30.75 30.57 30.68 21800 30.226 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260612 0 35.75 36.09 35.75 35.9 9300 35.9 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260612 0 86.7 89.5099 85.27 88.06 189958 87.7176 up up correct
EDIV.US SPDR Index Shares Funds 20260612 0 41.75 41.8832 41.512 41.85 80323 41.3264 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260612 0 24.67 24.69 24.6 24.6669 3399 24.2758 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260612 0 43.99 44.05 43.7 43.8738 18084 43.744 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260612 0 64.12 64.375 63.91 64.25 1023639 63.3941 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260612 0 16.03 16.25 15.5 15.95 321600 15.682 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260612 0 28.84 28.9652 28.75 28.85 15061 28.4061 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260612 0 67.53 68.2 67.085 67.88 39782754 67.529 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260612 0 23.29 23.63 23.08 23.53 15100 23.424 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260612 0 76.26 76.93 76.02 76.48 78719 76.002 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260612 0 53.43 53.5 53.374 53.374 1600 53.374 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260612 0 65.88 66.8099 65.6 66.39 8421 66.1349 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260612 0 114 116 114 115.1574 13788 114.7432 up up correct
EEV.US ProShares Trust 20260612 0 11.48 11.48 11.21 11.3186 20297 11.0114 down down correct
EFA.US iShares MSCI EAFE ETF 20260612 0 104.65 105.36 104.19 105.02 14219960 103.384 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260612 0 53.52 53.8 53.34 53.73 4900 53.73 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260612 0 71.94 72.52 71.64 72.28 54043 72.0862 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260612 0 72.77 73.05 71.61 72.9263 8790 72.6285 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260612 0 7.5599 7.5599 7.4 7.43 3650 7.3534 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260612 0 23.44 23.44 23.3194 23.35 25244 23.0898 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260612 0 12.35 12.41 12.31 12.34 1493486 12.112 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260612 0 120.93 120.93 119.99 120.2 2200 120.2 down down correct
EIRL.US iShares Trust 20260612 0 78.52 78.58 77.86 78.58 2517 77.436 up up correct
EIS.US iShares MSCI Israel ETF 20260612 0 129.76 130 128.6535 129.96 40064 129.188 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260612 0 35.62 35.87 35.62 35.79 8200 35.79 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260612 0 31.15 31.15 31.085 31.13 5200 31.13 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260612 0 28.67 28.99 28.67 28.966 19748 28.8191 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260612 0 23.94 23.95 23.86 23.88 7600 23.7673 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260612 0 25.33 25.42 25.32 25.385 21000 25.2673 up up correct
EMLC.US VanEck Vectors ETF Trust 20260612 0 25.51 25.565 25.4735 25.52 1144425 25.376 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260612 0 43.16 43.6891 43.16 43.54 274041 43.2286 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260612 0 38.71 38.99 38.62 38.88 10395 38.651 up up correct
EMNT.US EMNT 20260612 0 98.798 98.805 98.777 98.79 4100 98.4705 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260612 0 31.82 31.855 31.5 31.7 60400 31.7 down up incorrect
EMTY.US ProShares Trust 20260612 0 23.49 23.5289 23.49 23.5289 574 23.3695 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260612 0 38.41 39.01 38.41 38.79 44200 38.79 up down incorrect
EOCT.US Innovator ETFs Trust 20260612 0 33.9 33.97 33.86 33.95 3500 33.95 up up correct
EPHE.US iShares MSCI Philippines ETF 20260612 0 24.945 25.2 24.86 25 149099 24.52 up up correct
EPI.US WisdomTree India Earnings Fund 20260612 0 42.22 42.3 41.98 42.07 454200 42.07 down down correct
EPOL.US iShares Trust 20260612 0 40.66 40.97 40.42 40.95 387000 40.648 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260612 0 54.71 55.015 54.45 54.82 294099 53.996 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260612 0 77.52 77.83 77.07 77.64 37537 77.4127 up up correct
EPU.US iShares MSCI Peru ETF 20260612 0 86.42 87.77 86.24 87.56 46841 86.138 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260612 0 18.5501 18.7 18.36 18.4351 22356 18.2569 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260612 0 59.08 59.6 59.03 59.47 29991 59.218 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260612 0 50.42 50.59 50.2 50.57 26341 50.5013 up up correct
EQWL.US Invesco Exchange 20260612 0 128.02 128.76 127.38 128.52 56037 128.0042 up up correct
ERTH.US Invesco Exchange 20260612 0 48.86 48.88 48.8 48.86 1200 48.4443
ERX.US Direxion Shares ETF Trust 20260612 0 86.28 90.55 86 88.86 503000 88.5873 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260612 0 11.76 11.79 11.17 11.41 2747098 11.3291 down down correct
ESBA.US Empire State Realty OP L.P 20260612 0 5.65 5.65 5.22 5.22 300 5.185 down down correct
ESGA.US American Century Sustainable Equity ETF 20260612 0 54.96 54.96 54.96 54.96 1057 54.96
ESGB.US IndexIQ Active ETF Trust 20260612 0 20.93 20.9386 20.87 20.9133 8995 20.9133 down down correct
ESGN.US Columbia ETF Trust I 20260612 0 39.91 40.08 39.7 39.9469 39494 39.9469 up up correct
ESGY.US American Century Sustainable Growth ETF 20260612 0 73.21 73.21 73.21 73.21 104 73.21
ETHO.US Etho Climate Leadership U.S. ETF 20260612 0 76.88 77.88 76.85 77.422 2700 77.422 up up correct
EUDG.US WisdomTree Trust 20260612 0 39.05 39.15 38.9647 39.1 2368 38.5573 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260612 0 15.98 16.0664 15.81 15.93 355679 15.7643 down down correct
EUO.US ProShares Trust II 20260612 0 30.14 30.14 29.75 29.79 6000 29.79 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260612 0 46 46.87 46 46.7 20000 46.3022 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260612 0 113.18 113.5 112.465 113.3 35033 112.994 up up correct
EUSB.US iShares Trust 20260612 0 43.36 43.39 43.2944 43.36 40387 43.2178
EUSC.US WisdomTree Trust 20260612 0 57.81 58.12 57.56 58.12 6239 58.12 up up correct
EVNT.US EVNT 20260612 0 11.99 12.03 11.95 12.03 8300 12.03 up up correct
EVX.US VanEck Vectors ETF Trust 20260612 0 39.41 39.41 39.17 39.3 19800 39.3 down down correct
EWA.US iShares MSCI Australia ETF 20260612 0 29.14 29.34 28.975 29.22 2361177 28.815 up up correct
EWC.US iShares MSCI Canada ETF 20260612 0 58.6 59.09 58.45 58.76 2184300 58.4845 up up correct
EWD.US iShares MSCI Sweden ETF 20260612 0 51.45 51.8 51.23 51.65 147580 50.456 up down incorrect
EWG.US iShares MSCI Germany ETF 20260612 0 42.13 42.39 41.9 42.31 913000 41.4784 up up correct
EWH.US iShares Inc. 20260612 0 22 22.13 21.915 22 2747002 21.65
EWI.US iShares MSCI Italy ETF 20260612 0 60.53 60.74 60.33 60.67 287540 59.496 up up correct
EWJ.US iShares MSCI Japan ETF 20260612 0 92.49 93.02 91.78 92.71 4938533 92.209 up up correct
EWK.US iShares MSCI Belgium ETF 20260612 0 27.62 27.73 27.54 27.68 6302 27.348 up up correct
EWL.US iShares MSCI Switzerland ETF 20260612 0 62.59 62.835 62.35 62.72 364453 61.6296 up up correct
EWM.US iShares MSCI Malaysia ETF 20260612 0 28.11 28.19 28.02 28.15 258000 27.578 up up correct
EWN.US iShares MSCI Netherlands ETF 20260612 0 69.13 69.9976 68.99 69.73 145927 69.053 up up correct
EWO.US iShares MSCI Austria ETF 20260612 0 42.04 42.135 41.83 42.05 15823 41.209 up up correct
EWP.US iShares MSCI Spain ETF 20260612 0 58.31 58.79 58.02 58.7 191678 57.776 up up correct
EWQ.US iShares MSCI France ETF 20260612 0 46.56 46.71 46.32 46.62 183607 45.533 up up correct
EWS.US iShares MSCI Singapore ETF 20260612 0 29.15 29.24 29.02 29.15 703140 28.634
EWT.US iShares MSCI Taiwan ETF 20260612 0 101.95 103.16 101.13 102.62 5304000 102.62 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260612 0 46.95 47.265 46.84 47.16 1911892 46.494 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260612 0 18.57 18.57 18.2783 18.41 5650 18.2197 down down correct
EWW.US iShares MSCI Mexico ETF 20260612 0 77.8 79.11 77.8 78.47 1386700 77.3322 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260612 0 73.64 73.97 73.4 73.86 64400 73.3084 up down incorrect
EWY.US iShares MSCI South Korea ETF 20260612 0 195.15 199.98 192.7 197.45 17164800 197.45 up up correct
EWZ.US iShares MSCI Brazil ETF 20260612 0 34.99 35.215 34.84 35.1 31517029 34.769 up up correct
EXI.US iShares Global Industrials ETF 20260612 0 194.05 195.12 192.95 194.5341 25338 193.3891 up up correct
EZA.US iShares MSCI South Africa ETF 20260612 0 66.54 67.04 66.135 66.87 263882 65.436 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260612 0 64.41 64.41 63.45 64.0218 1636 63.6916 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260612 0 74.97 75.5 74.855 75.3 12390 75.0592 up up correct
FAN.US First Trust Global Wind Energy ETF 20260612 0 24.79 24.9499 24.74 24.9 27187 24.8115 up up correct
FAS.US Direxion Shares ETF Trust 20260612 0 141.34 146.49 140.76 144.88 982597 144.3623 up up correct
FAZ.US Direxion Shares ETF Trust 20260612 0 41.55 41.73 40.02 40.54 709600 40.2795 down down correct
FBND.US Fidelity Total Bond ETF 20260612 0 45.52 45.6805 45.455 45.53 2337398 45.3621 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260612 0 227.49 228.52 225.56 225.61 13100 225.61 down up incorrect
FCG.US First Trust Natural Gas ETF 20260612 0 28.22 29.03 28.14 28.79 705100 28.6261 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260612 0 71.21 71.21 69.99 70.78 80616 70.6032 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260612 0 47.35 47.35 47.1456 47.22 16702 47.0339 down down correct
FDD.US First Trust Exchange 20260612 0 19.62 19.82 19.6 19.82 130058 19.2192 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260612 0 49.15 49.2 49.03 49.1781 63514 48.9076 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260612 0 102.15 102.15 100.68 101.97 77720 101.7672 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260612 0 50.79 51.29 50.76 51.14 759892 50.6503 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260612 0 69.34 69.4 68.835 69.31 53043 69.0435 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260612 0 89.81 90.39 89.81 90.18 5207 89.8048 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260612 0 94.95 95.64 94.29 95.31 46763 95.1616 up up correct
FDN.US First Trust Exchange 20260612 0 266.91 266.91 261.38 264.37 407500 264.37 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260612 0 65.97 66.24 65.82 66.0137 16883 65.6012 up up correct
FDVV.US Fidelity High Dividend ETF 20260612 0 61.33 61.69 61.115 61.47 730147 60.9457 up up correct
FEDM.US FEDM 20260612 0 62.985 62.985 62.985 62.985 300 62.0936
FEIG.US FEIG 20260612 0 40.84 40.84 40.84 40.84 100 40.6842
FENY.US Fidelity MSCI Energy Index ETF 20260612 0 31.48 32.245 31.425 31.93 2299267 31.7091 up up correct
FEUS.US FEUS 20260612 0 80.28 80.43 80.28 80.43 900 80.206 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260612 0 68.73 69.21 68.44 68.98 1508046 67.8609 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260612 0 22.02 22.05 21.923 21.923 2000 21.7013 down down correct
FFND.US Northern Lights Fund Trust II 20260612 0 31.955 31.955 31.9 31.914 7200 31.914 down down correct
FFTY.US Innovator ETFs Trust 20260612 0 41.42 42.03 41.15 41.34 20500 41.34 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260612 0 33.82 34.1 33.801 34.06 133083 33.5172 up down incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260612 0 74.53 74.53 73.86 74.06 92902 73.7927 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20260612 0 28.35 28.49 28.32 28.45 56581 28.0196 up down incorrect
FIDU.US Fidelity Covington Trust 20260612 0 95.25 95.49 94.515 95.14 58068 94.9307 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260612 0 4.28 4.5 4.27 4.43 5900 4.43 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260612 0 42.99 42.99 42.63 42.89 42500 42.7408 down up incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260612 0 25.501 25.56 25.5 25.545 55700 25.4552 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260612 0 110.16 110.267 107.993 108.557 7200 108.5456 down down correct
FIVA.US Fidelity International Value Factor ETF 20260612 0 38.86 39.055 38.58 39.04 110777 38.6501 up up correct
FIW.US First Trust Exchange 20260612 0 105.35 105.75 104.62 105.5 43211 105.3142 up up correct
FLAU.US Franklin FTSE Australia ETF 20260612 0 34.945 35.07 34.945 35.0167 2175 34.5141 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260612 0 36.77 37.017 36.77 36.913 3800 36.7166 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260612 0 22.1 22.2 22 22.06 93378 21.7931 down down correct
FLCA.US Franklin Templeton ETF Trust 20260612 0 52.42 52.79 52.21 52.53 17375 52.1328 up up correct
FLCB.US Franklin Templeton ETF Trust 20260612 0 21.34 21.36 21.315 21.35 202800 21.2738 up up correct
FLCH.US Franklin FTSE China ETF 20260612 0 21.85 21.86 21.752 21.83 22500 21.6785 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260612 0 21.3799 21.41 21.37 21.395 66385 21.3138 up up correct
FLEE.US Franklin FTSE Europe ETF 20260612 0 39.19 39.375 39.17 39.375 2600 38.5007 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260612 0 35.83 36.14 35.83 36.08 55260 35.6084 up up correct
FLGR.US Franklin FTSE Germany ETF 20260612 0 33 33.4 33 33.3691 4428 32.3582 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260612 0 20.21 20.2299 20.195 20.22 140349 20.1471 up up correct
FLIN.US Franklin FTSE India ETF 20260612 0 34.66 34.76 34.54 34.62 531100 34.62 down down correct
FLJH.US Franklin Templeton ETF Trust 20260612 0 44.69 44.86 44.421 44.77 16100 44.4903 up up correct
FLJP.US Franklin FTSE Japan ETF 20260612 0 39.42 39.665 39.19 39.56 1056682 39.3927 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260612 0 62.61 64.28 61.895 63.49 494100 63.2079 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260612 0 27.47 27.65 27.35 27.52 26655 27.1414 up up correct
FLLV.US Franklin Templeton ETF Trust 20260612 0 67.615 68.0437 67.615 67.89 10327 67.89 up up correct
FLMB.US Franklin Liberty Federal Tax 20260612 0 23.94 23.94 23.865 23.89 16938 23.7555 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260612 0 25.05 25.05 24.96 25.02 618392 24.9335 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260612 0 38.2 38.64 38.2 38.5 10397 37.7595 up up correct
FLRG.US Fidelity Covington Trust 20260612 0 40.5 40.68 40.455 40.63 33800 40.5038 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260612 0 30.81 30.81 30.78 30.79 744214 30.6849 down down correct
FLRT.US Pacer Funds Trust 20260612 0 46.87 46.89 46.78 46.88 87075 46.3742 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260612 0 33.695 33.813 33.6816 33.813 1073 33.2115 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260612 0 27.4 27.66 27.4 27.61 150200 27.61 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260612 0 43.34 43.4866 43.28 43.422 3838 42.5004 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260612 0 50.19 50.2499 50.17 50.24 30299 50.0485 up up correct
FLTR.US VanEck Vectors ETF Trust 20260612 0 25.54 25.54 25.52 25.53 731400 25.4433 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260612 0 99.97 100.922 99.12 100.8 124400 100.6186 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260612 0 25.01 25.01 24.97 24.97 170700 24.9037 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260612 0 20.315 20.98 12.66 13.05 1548300 13.05 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260612 0 59.66 60.27 59.66 60.13 51748 59.9188 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260612 0 51.135 51.195 51.01 51.1354 33245 50.9001 up down incorrect
FMNY.US First Trust Exchange 20260612 0 26.78 26.78 26.78 26.78 1000 26.6121
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260612 0 11.3 11.3 11.269 11.269 900 11.269 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260612 0 75.48 76.36 75.41 76.07 66334 75.7663 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260612 0 37 37.43 36.89 37.21 787600 37.1124 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260612 0 30.45 30.67 30.33 30.6 126552 30.4888 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260612 0 49.6 49.8701 49.52 49.69 88362 49.4046 up down incorrect
FNDE.US Schwab Strategic Trust 20260612 0 40.89 41.1 40.76 41 694800 40.8094 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260612 0 53.77 54.24 53.57 54.1 1022785 53.7958 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260612 0 31.12 31.38 31.02 31.3 3851100 31.1808 up up correct
FNGD.US MicroSectors FANG+ Index 20260612 0 37.54 39.33 37.21 38.36 559800 38.36 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260612 0 226.5 226.5 219.981 223.005 12600 222.3471 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260612 0 125.28 127.89 125.28 126.908 11200 126.908 up up correct
FNGS.US MicroSectors FANG+ ETN 20260612 0 73.08 73.41 72.345 72.67 13100 72.67 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260612 0 26.8 27.03 25.49 26.26 6188421 26.26 down down correct
FORH.US ETF Opportunities Trust 20260612 0 24.77 24.77 24.77 24.77 100 24.77
FPE.US First Trust Preferred Securities and Income ETF 20260612 0 17.94 17.97 17.92 17.96 831429 17.7813 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260612 0 19.23 19.25 19.21 19.25 402330 19.0656 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260612 0 191.19 193.16 189.795 192.42 78572 192.4151 up up correct
FQAL.US Fidelity Quality Factor ETF 20260612 0 80.38 80.855 80.24 80.6162 52480 80.3636 up up correct
FREL.US Fidelity Covington Trust 20260612 0 29.73 30.0403 29.73 29.95 209349 29.6685 up up correct
FRI.US First Trust S&P REIT Index Fund 20260612 0 31.66 31.89 31.66 31.85 8726 31.6719 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260612 0 22.59 23.14 22.59 22.974 2500 22.974 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260612 0 43.8 43.9 43.5801 43.83 202964 43.6939 up up correct
FSIG.US First Trust Exchange 20260612 0 18.93 18.93 18.905 18.93 139328 18.7851
FSMB.US First Trust Short Duration Managed Municipal ETF 20260612 0 20.02 20.02 20 20.015 150336 19.9091 down down correct
FSMD.US Fidelity Covington Trust 20260612 0 51.49 51.9 51.32 51.69 99600 51.5198 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260612 0 53.87 54.123 53.74 54.11 66688 53.8072 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260612 0 277.42 280.6996 274.838 278.92 357239 278.6313 up up correct
FTSD.US Franklin ETF Trust 20260612 0 90.01 90.364 90.01 90.24 23866 89.9372 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260612 0 20.07 20.09 20.07 20.085 15350 19.9961 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260612 0 57.06 57.69 57.06 57.54 351338 57.1387 up up correct
FVAL.US Fidelity Value Factor ETF 20260612 0 78.33 78.67 77.77 78.3252 26562 78.0264 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260612 0 48.05 48.385 48.02 48.32 528771 48.0277 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260612 0 69.78 69.89 69.71 69.7976 4880 69.7091 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260612 0 128.86 129.04 128.79 128.876 12305 128.6585 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260612 0 69.92 69.97 69.9049 69.9049 3013 69.8982 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260612 0 69.73 69.86 69.39 69.6186 11379 69.521 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260612 0 106.83 106.91 106.74 106.83 107428 106.759
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260612 0 110.79 110.8 110.58 110.71 55200 110.71 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260612 0 63.43 63.77 63.38 63.7269 4224 63.4235 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260612 0 117.25 118.01 117.06 117.52 234675 117.4032 up up correct
FXI.US iShares Trust 20260612 0 35.34 35.35 35.11 35.29 18805800 35.027 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260612 0 207.62 213.15 207.62 211.86 22400 211.86 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260612 0 21.28 21.72 21.2 21.545 753611 21.4791 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260612 0 60.75 61.4151 60.69 61.32 57008 61.0805 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260612 0 20.92 21.1 20.81 21.05 6987 20.9509 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260612 0 48.14 48.59 48.14 48.47 266347 48.2579 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260612 0 57.29 57.29 57.21 57.26 157500 57.26 down down correct
FXZ.US First Trust Exchange 20260612 0 83.91 84.7899 83.91 84.63 124570 84.4588 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260612 0 53.05 53.435 53.05 53.2301 4583 52.7789 up up correct
GAMR.US ETF Managers Trust 20260612 0 88.765 88.765 88.765 88.765 300 88.765
GBIL.US Goldman Sachs Access Treasury 0 20260612 0 100.04 100.04 100.02 100.02 791184 99.7095 down down correct
GBUG.US iPath Gold ETN 20260612 0 38.78 40.7 38.78 40.311 33600 40.311 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260612 0 23.97 23.97 23.77 23.78 23600 23.78 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260612 0 41 41.08 40.99 41.075 63319 40.9289 up up correct
GDMA.US Alpha Architect ETF Trust 20260612 0 41.98 42.17 41.98 42.06 1800 42.06 up up correct
GDOC.US Goldman Sachs ETF Trust 20260612 0 33.73 33.73 33.603 33.603 200 33.603 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260612 0 78.54 80.65 77.76 80.03 25560200 80.03 up up correct
GDXD.US MicroSectors Gold Miners 20260612 0 48.54 50.08 44.39 45.62 1200800 45.62 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260612 0 101.63 105.21 101.1 104.26 5936300 104.26 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260612 0 100.64 109.65 98.5 107.21 2184700 107.21 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260612 0 51.18 51.71 50.931 51.53 90900 51.53 up up correct
GGRW.US Gabelli ETFs Trust 20260612 0 36.645 36.78 36.645 36.699 400 36.699 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260612 0 44.8 44.86 44.69 44.785 11588 44.5377 down down correct
GIGB.US Goldman Sachs ETF Trust 20260612 0 45.86 45.86 45.75 45.86 106602 45.6704
GII.US SPDR S&P Global Infrastructure ETF 20260612 0 75.04 75.63 74.98 75.5 19100 75.5 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260612 0 77.63 77.659 77.579 77.579 1600 77.579 down down correct
GLD.US SPDR Gold Trust 20260612 0 385.73 388.77 383.35 386.54 7532600 386.54 up up correct
GLDM.US World Gold Trust 20260612 0 83.16 83.8 82.64 83.32 4732800 83.32 up up correct
GLDX.US USCF ETF Trust 20260612 0 34.99 34.99 33.18 33.5877 10022 33.3393 down down correct
GLIN.US VanEck Vectors ETF Trust 20260612 0 45.28 45.58 45.28 45.37 14500 45.37 up up correct
GLL.US ProShares Trust II 20260612 0 24.81 25.15 24.41 24.72 3562700 24.72 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260612 0 42.34 42.687 42.18 42.545 77800 42.541 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260612 0 195.05 197.19 193.44 196.02 71200 196.02 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260612 0 154.98 155.6 154.55 155.14 75200 154.5077 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260612 0 71.25 72.24 71.25 72.06 153300 72.06 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260612 0 38.17 39.08 37.93 38.62 18500 38.62 up up correct
GOEX.US Global X Funds 20260612 0 71.12 72.43 71.12 72.17 4700 72.0774 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260612 0 64.98 65.125 64.87 65.1183 1814 64.521 up up correct
GREK.US Global X MSCI Greece ETF 20260612 0 75.63 76.25 75.36 76.09 30108 75.5291 up up correct
GRN.US iPath Series B Carbon ETN 20260612 0 30.708 30.708 30.708 30.708 100 30.708
GRNB.US VanEck Vectors ETF Trust 20260612 0 24.05 24.08 24.04 24.05 45509 23.939
GSEU.US Goldman Sachs ETF Trust 20260612 0 49.29 49.33 49 49.33 10042 48.384 up up correct
GSG.US iShares S&P GSCI Commodity 20260612 0 30.73 31.03 30.55 30.58 991200 30.58 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260612 0 45.95 46.22 45.78 46.08 351884 45.4869 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260612 0 51.7988 52.0835 51.69 52.0835 4093 51.6744 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20260612 0 140.86 141.54 139.915 141.1 177601 140.7517 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20260612 0 40.29 40.44 40.26 40.372 1900 40.372 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260612 0 87.97 88.9 87.63 88.2054 27832 87.9933 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20260612 0 50.23 50.235 50.22 50.23 420493 49.8852
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260612 0 58.3 58.905 58.3 58.734 1800 58.734 up down incorrect
GTO.US Invesco Total Return Bond ETF 20260612 0 46.91 46.94 46.83 46.92 674354 46.5418 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260612 0 52.22 52.986 52.22 52.87 182656 52.5139 up up correct
GURU.US Global X Guru Index ETF 20260612 0 66.64 66.88 66.64 66.88 600 66.88 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260612 0 33.98 36.07 33.75 35.18 971700 35.0943 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260612 0 176.27 177.95 176.27 177.199 6500 177.199 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260612 0 45.5 45.8552 45.19 45.77 27116 45.2318 up up correct
GXC.US SPDR Index Shares Funds 20260612 0 91.62 91.78 91.36 91.73 6400 91.0511 up up correct
GXG.US Global X MSCI Colombia ETF 20260612 0 43.03 44.06 42.9 43.95 415321 43.7745 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260612 0 14.15 14.35 14.15 14.24 4700 14.0492 up up correct
HACK.US ETF Series Solutions 20260612 0 96.51 96.79 94.98 96.05 61700 96.05 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260612 0 39.89 40.195 39.5 40.06 3400 39.959 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260612 0 70.34 71.27 70.34 71.23 4000 71.23 up up correct
HAUZ.US DBX ETF Trust 20260612 0 22.97 23.11 22.89 23.08 135200 22.8325 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260612 0 45.53 45.81 45.48 45.63 38013 45.1319 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260612 0 32.79 32.96 32.79 32.89 207422 32.1661 up up correct
HDG.US ProShares Hedge Replication ETF 20260612 0 54.58 54.715 54.58 54.595 632 54.3025 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260612 0 16.39 16.55 16.37 16.43 49800 16.43 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260612 0 16.78 16.826 16.72 16.826 7800 16.6244 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260612 0 37.515 37.6 37.515 37.5957 1047 37.0281 up up correct
HDV.US iShares Core High Dividend ETF 20260612 0 27.69 27.93 27.66 27.87 3614868 27.5979 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260612 0 57.42 57.71 56.99 57.54 66256 56.551 up up correct
HEQT.US Simplify Exchange Traded Funds 20260612 0 33.38 33.384 33.23 33.32 34800 33.2196 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260612 0 62.36 62.91 62.36 62.83 25124 62.4898 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260612 0 48.78 49.1399 48.77 49.06 9860 48.2291 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260612 0 37.65 37.89 37.46 37.83 335364 37.605 up up correct
HHH.US ETF Managers Trust 20260612 0 66.83 67.54 66.58 66.86 344500 66.86 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260612 0 113.77 119.06 111.735 118.42 68900 118.3552 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260612 0 21.27 21.72 20.31 20.61 166500 20.4315 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260612 0 11.51 11.63 11.51 11.56 24773 11.4511 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260612 0 39.12 39.16 39.01 39.08 73377 38.9604 down down correct
HOLD.US AdvisorShares Trust 20260612 0 32.99 33.134 32.99 33.134 400 33.134 up up correct
HOMZ.US ETF Series Solutions 20260612 0 45.4 45.46 45.2836 45.2836 5875 45.0898 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260612 0 43.15 43.25 42.939 43.1892 14038 42.6194 up up correct
HTAB.US Hartford Exchange 20260612 0 19.14 19.15 19.1 19.14 42500 19.0776
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260612 0 35.26 35.26 34.775 34.896 7600 34.896 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20260612 0 33.73 33.76 33.6814 33.74 138659 33.6079 up up correct
HTUS.US Exchange Traded Concepts Trust 20260612 0 43.54 43.62 43.38 43.579 9000 43.579 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260612 0 39.32 39.3931 39.2 39.3931 4815 39.2814 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260612 0 46.645 46.7 46.625 46.67 10400 46.4475 up down incorrect
HYDW.US DBX ETF Trust 20260612 0 46.65 46.729 46.65 46.7 2500 46.4956 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260612 0 20.13 20.15 20 20.11 140579 19.9696 down down correct
HYG.US iShares Trust 20260612 0 79.94 79.995 79.8 79.94 29873320 79.5713
HYGH.US iShares U.S. ETF Trust 20260612 0 86.46 86.88 86.42 86.615 44900 86.1684 up up correct
HYGV.US FlexShares Trust 20260612 0 40.24 40.25 40.17 40.21 100400 39.9667 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260612 0 36.5 36.52 36.435 36.49 1208830 36.2975 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260612 0 25.21 25.21 25.12 25.21 752798 25.1154
HYS.US PIMCO 0 20260612 0 93.42 93.575 93.25 93.43 84744 92.8605 up up correct
HYTR.US CP High Yield Trend ETF 20260612 0 21.33 21.37 21.325 21.345 42100 21.2414 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260612 0 41.72 41.78 41.715 41.7494 1678 41.4933 up up correct
IAI.US iShares U.S. Broker 20260612 0 183.07 185.89 182.7 184.27 38759 183.796 up up correct
IAK.US iShares U.S. Insurance ETF 20260612 0 134.44 135.62 133.87 135.57 20473 135.176 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260612 0 33.13 33.17 33.1 33.155 7200 33.155 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20260612 0 60.59 61.57 60.59 61.42 153926 61.041 up up correct
IAU.US iShares Gold Trust 20260612 0 79.05 79.66 78.57 79.19 9878300 79.19 up up correct
IAUM.US iShares® Gold Trust Micro 20260612 0 41.87 42.2 41.62 41.96 2139200 41.96 up up correct
IBD.US Northern Lights Fund Trust IV 20260612 0 23.78 23.865 23.75 23.75 43807 23.5784 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260612 0 24.2 24.21 24.19 24.21 974459 24.1301 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260612 0 24.18 24.19 24.17 24.17 470426 24.0856 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260612 0 25.22 25.23 25.2 25.22 615302 25.1288
IBDU.US iShares Trust 20260612 0 23.13 23.145 23.11 23.13 657900 23.0437
IBDV.US iShares Trust 20260612 0 21.75 21.775 21.73 21.75 585968 21.6692
IBDW.US iShares Trust 20260612 0 20.79 20.815 20.77 20.795 602000 20.7146 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260612 0 31.44 31.47 31.35 31.45 53381 31.3773 up up correct
IBUY.US Amplify Online Retail ETF 20260612 0 66.6 66.775 66.46 66.54 1900 66.54 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260612 0 90.08 90.64 89.69 90.39 659573 89.046 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260612 0 41.69 41.96 41.42 41.82 77711 41.5447 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260612 0 35.19 35.25 35.13 35.2012 8204 34.6673 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260612 0 59.38 59.89 59.0901 59.81 214472 59.3096 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260612 0 29.62 30.01 29.62 29.77 17325 29.645 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260612 0 44 44.37 43.9 44.22 19029 43.2636 up up correct
IDRV.US iShares Trust 20260612 0 41.35 41.7 41.35 41.53 154100 41.227 up up correct
IDU.US iShares U.S. Utilities ETF 20260612 0 111.59 112.68 111.59 112.58 541097 111.949 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260612 0 10.71 10.86 10.68 10.82 85900 10.82 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260612 0 82.26 82.86 81.63 82.57 11360020 81.912 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260612 0 76.08 76.58 75.81 76.41 660119 74.868 up up correct
IEV.US iShares Trust 20260612 0 73.47 73.9099 73.22 73.86 39382 72.579 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260612 0 30.47 30.88 30.36 30.61 158271 30.525 up down incorrect
IFED.US IFED 20260612 0 44.47 45.26 44.47 44.957 800 44.957 up up correct
IG.US Principal Exchange 20260612 0 20.6 20.65 20.55 20.6399 18087 20.556 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260612 0 24.73 24.75 24.6801 24.75 34800 24.6475 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260612 0 49.92 50.025 49.77 49.98 1658240 49.7654 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260612 0 158.32 160.48 156.85 159.36 634932 159.292 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260612 0 55.89 56.26 55.1 55.93 92064 55.923 up up correct
IHDG.US WisdomTree Trust 20260612 0 51.88 52.0799 51.43 52.06 87099 51.3742 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260612 0 95.53 95.53 94.73 94.75 44880 94.465 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260612 0 53.26 53.51 52.9 53.48 331013 53.431 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260612 0 49.91 50.01 48.96 49.67 2340107 49.595 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260612 0 21.745 21.8 21.72 21.78 2673 21.6793 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260612 0 24.49 24.5103 24.49 24.505 37858 24.3336 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260612 0 37.75 37.95 37.75 37.91 3100 37.91 up up correct
IJH.US iShares Trust 20260612 0 75.93 76.41 75.48 76.04 7332300 75.851 up up correct
IJJ.US iShares S&P Mid 20260612 0 146.18 147.35 145.83 146.78 66931 146.265 up up correct
IJK.US iShares S&P Mid 20260612 0 115.06 115.62 114.03 114.94 195800 114.806 down down correct
IJR.US iShares Core S&P Small 20260612 0 142.89 144.68 142.48 143.67 3566248 143.237 up up correct
IJS.US iShares S&P Small 20260612 0 134.41 136.18 134.28 135.46 253706 134.92 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260612 0 35.49 35.604 35.49 35.604 5300 35.604 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260612 0 102.36 103.12 102.205 102.7703 5955 102.5243 up up correct
ILCG.US iShares Morningstar Growth ETF 20260612 0 114.49 114.935 113.2001 114.3 77086 114.206 down down correct
ILCV.US iShares Morningstar Value ETF 20260612 0 101.58 102.03 101.0501 101.92 15508 101.529 up down incorrect
ILDR.US First Trust Exchange 20260612 0 37.99 38.97 37.47 37.73 38600 37.73 down up incorrect
ILF.US iShares Latin America 40 ETF 20260612 0 34.56 35.01 34.56 34.85 1658818 34.411 up up correct
ILTB.US iShares Trust 20260612 0 49.02 49.0899 48.9001 49.05 44550 48.8501 up up correct
IMCB.US iShares Morningstar Mid 20260612 0 94.65 95.36 94.41 95.05 40539 94.767 up up correct
IMCG.US iShares Morningstar Mid 20260612 0 94.16 94.98 93.5305 94.57 82154 94.4659 up up correct
IMTB.US iShares Core 5 20260612 0 43.4929 43.7699 43.4709 43.7464 47763 43.5832 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260612 0 53.07 53.66 52.94 53.5 377270 52.898 up up correct
INCO.US Columbia India Consumer ETF 20260612 0 57.93 58.06 57.68 57.68 11200 57.68 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260612 0 43.44 43.9 43.37 43.47 22423 43.3576 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260612 0 40.77 41.08 40.7501 40.93 4021 40.93 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260612 0 50.38 51.495 50.38 51.02 507562 50.8848 up down incorrect
INKM.US SSGA Active Trust 20260612 0 34.795 34.87 34.795 34.8224 923 34.354 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260612 0 24.12 24.13 24.07 24.11 125800 24.044 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260612 0 41.69 41.9095 41.515 41.8 422145 41.079 up up correct
IOCT.US Innovator ETFs Trust 20260612 0 36.68 36.83 36.65 36.81 27300 36.81 up up correct
IOO.US iShares Global 100 ETF 20260612 0 138.53 138.84 137.17 138.27 101800 137.549 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260612 0 82.18 82.69 82.02 82.48 58800 81.599 up up correct
IPAY.US ETF Series Solutions 20260612 0 43.49 43.793 43.23 43.785 8900 43.785 up up correct
IPO.US Renaissance IPO ETF 20260612 0 55.84 56.36 55 55.72 63000 55.72 down up incorrect
IPOS.US Renaissance International IPO ETF 20260612 0 23.4 23.77 23.4 23.664 1800 23.664 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260612 0 35.02 35.29 34.955 35.22 25728 34.7047 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260612 0 42.98 43.1568 42.83 43.1568 4431 42.5678 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260612 0 49.84 50.075 49.61 49.91 743624 49.164 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260612 0 38.45 38.55 38.45 38.543 800 37.9688 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260612 0 61.14 61.31 61.08 61.196 1700 61.0522 up up correct
ISCB.US iShares Morningstar Small 20260612 0 73.43 73.9336 73.43 73.59 4064 73.365 up up correct
ISCF.US iShares Trust 20260612 0 44.42 44.71 44.42 44.61 123229 43.788 up up correct
ISCG.US iShares Morningstar Small 20260612 0 62.93 63.46 62.6 63.18 21900 63.081 up up correct
ISCV.US iShares Morningstar Small 20260612 0 76.72 77.53 76.72 77.2711 4892 76.9341 up up correct
ISRA.US VanEck Vectors Israel ETF 20260612 0 67.2 67.2 65.94 66.98 2700 66.98 down down correct
ISWN.US Amplify ETF Trust 20260612 0 24.46 24.46 22.28 22.31 600 22.1482 down up incorrect
ITAN.US Alpha Architect ETF Trust 20260612 0 41.93 42.22 41.92 42.144 5100 42.0378 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260612 0 66.27 67 66.27 66.886 2100 66.886 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260612 0 162.53 163.41 161.39 162.73 2403858 162.311 up up correct
IVE.US iShares Trust 20260612 0 227.91 229.09 226.99 228.73 1151594 227.831 up up correct
IVES.US ETF Managers Trust 20260612 0 37.14 37.31 36.47 36.98 671300 36.98 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260612 0 42.82 43.07 42.65 42.98 813405 42.269 up up correct
IVOG.US Vanguard S&P Mid 20260612 0 142.98 143.61 142.83 142.95 18300 142.95 down down correct
IVOL.US Krane Shares Trust 20260612 0 17.64 17.669 17.62 17.62 109700 17.5671 down down correct
IVOO.US Vanguard Admiral Funds 20260612 0 128.25 129.3041 127.58 128.73 57555 128.3824 up up correct
IVOV.US Vanguard S&P Mid 20260612 0 112.48 113.33 112.48 113.09 12900 113.09 up down incorrect
IVV.US iShares Core S&P 500 ETF 20260612 0 744.23 747.95 738.5 745.14 9499519 743.1444 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20260612 0 135.01 135.73 133.645 135 4390866 134.874 down down correct
IWB.US iShares Russell 1000 ETF 20260612 0 405.09 407.19 402.24 405.61 759000 404.767 up up correct
IWC.US iShares Micro 20260612 0 187.96 191.8185 186.99 189.28 51252 188.765 up up correct
IWD.US iShares Russell 1000 Value ETF 20260612 0 240.69 243 239.92 242.13 2083700 241.369 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260612 0 61.946 61.946 61.946 61.946 100 61.946
IWF.US iShares Russell 1000 Growth ETF 20260612 0 122.07 122.125 120.49 121.61 5294325 121.5032 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260612 0 58.422 58.422 58.422 58.422 100 58.422
IWL.US iShares Russell Top 200 ETF 20260612 0 183.36 184.08 182.23 183.54 55914 183.148 up up correct
IWM.US iShares Trust 20260612 0 291.63 295.72 290.31 292.95 34415246 292.255 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260612 0 31.9 32.53 31.9 32.031 1300 32.031 up up correct
IWN.US iShares Russell 2000 Value ETF 20260612 0 216.6 219.77 216.23 218.33 526500 217.545 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260612 0 379.94 384.63 376.91 380.39 275001 379.938 up up correct
IWP.US iShares Russell Mid 20260612 0 141.55 142 139.64 140.8 653969 140.638 down down correct
IWR.US iShares Russell Mid 20260612 0 108.29 109.08 107.66 108.72 2343762 108.431 up up correct
IWS.US iShares Russell Mid 20260612 0 162.54 164.11 162.07 163.74 1443954 163.236 up down incorrect
IWV.US iShares Russell 3000 ETF 20260612 0 421.38 423.71 418.64 422.01 216500 421.05 up down incorrect
IWX.US iShares Russell Top 200 Value ETF 20260612 0 104.7 105.75 104.565 105.38 108246 105 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260612 0 285.89 286.155 282.41 285.01 445477 284.738 down down correct
IXC.US iShares Global Energy ETF 20260612 0 53.66 54.65 53.52 54.16 1225402 53.436 up up correct
IXG.US iShares Global Financials ETF 20260612 0 124.28 125.8 124.06 125.35 163710 123.587 up up correct
IXJ.US iShares Global Healthcare ETF 20260612 0 96.62 96.81 95.93 96.25 224365 95.404 down down correct
IXN.US iShares Global Tech ETF 20260612 0 138.5 140.48 137.5 139.73 189827 139.563 up up correct
IXP.US iShares Global Comm Services ETF 20260612 0 119.21 120.04 118.4896 119.2 9494 118.388 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260612 0 101.94 101.94 100.455 101.56 98849 101.4194 down down correct
IYE.US iShares U.S. Energy ETF 20260612 0 60.22 61.605 60.07 60.99 4554973 60.681 up up correct
IYF.US iShares U.S. Financials ETF 20260612 0 126.89 128.54 126.72 128.05 1089656 127.67 up up correct
IYG.US iShares U.S. Financial Services ETF 20260612 0 89.53 90.64 89.42 90.27 87606 90.041 up up correct
IYH.US iShares U.S. Healthcare ETF 20260612 0 65 65 64.33 64.48 513200 64.317 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260612 0 73.63 73.94 73.41 73.88 900955 73.463 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260612 0 186.55 188.81 186.23 187.93 1572087 187.443 up up correct
IYR.US iShares U.S. Real Estate ETF 20260612 0 103.68 104.74 103.68 104.37 4907082 103.86 up up correct
IYW.US iShares U.S. Technology ETF 20260612 0 243.58 246.63 241.3 244.83 1064693 244.7582 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260612 0 180.315 181.26 179.13 180.63 20630 180.28 up up correct
JAAA.US Janus Detroit Street Trust 20260612 0 50.6 50.61 50.59 50.6 4806200 50.4003
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260612 0 45.77 45.84 45.76 45.82 25604 45.82 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260612 0 56.44 56.51 56.44 56.509 400 56.1331 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260612 0 40.71 41.34 38.02 38.75 316493 38.4828 down down correct
JEPI.US J.P. Morgan Exchange 20260612 0 55.97 56.11 55.695 56.04 4118300 55.6559 up up correct
JETS.US U.S. Global Jets ETF 20260612 0 29.26 29.765 28.89 29.53 4250300 29.53 up up correct
JHCB.US John Hancock Exchange 20260612 0 21.3 21.3 21.23 21.265 12900 21.1745 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260612 0 40.21 40.53 40.21 40.3954 16180 40.1915 up down incorrect
JHMB.US John Hancock Exchange 20260612 0 21.92 21.95 21.9 21.91 78200 21.8201 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260612 0 45.1 45.25 44.965 45.217 101499 44.4425 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260612 0 88.39 88.8499 88.2501 88.5107 21115 88.1213 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260612 0 74.05 74.4899 73.68 74.28 147614 73.9943 up up correct
JHMU.US John Hancock Exchange 20260612 0 26.24 26.25 26.24 26.25 400 26.1673 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260612 0 47.86 48.3664 47.68 48 32579 47.8123 up up correct
JIG.US J.P. Morgan Exchange 20260612 0 84.18 84.83 83.54 84.51 16100 84.51 up down incorrect
JIGB.US J.P. Morgan Exchange 20260612 0 45.24 45.26 45.185 45.2469 4709 45.2469 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260612 0 102.36 103.12 102.205 102.7703 5955 102.524 up up correct
JKE.US iShares Morningstar Growth ETF 20260612 0 114.49 114.935 113.2001 114.3 77087 114.206 down down correct
JKF.US iShares Morningstar Value ETF 20260612 0 101.58 102.03 101.0501 101.92 15508 101.529 up up correct
JKG.US iShares Morningstar Mid 20260612 0 94.65 95.36 94.41 95.05 40540 94.7674 up up correct
JKJ.US iShares Morningstar Small 20260612 0 73.43 73.9336 73.43 73.59 4065 73.3655 up up correct
JKK.US iShares Morningstar Small 20260612 0 62.93 63.46 62.6 63.18 21901 63.0811 up up correct
JMBS.US Janus Henderson Mortgage 20260612 0 45.16 45.2 45.065 45.175 707788 44.9806 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260612 0 82 83.0043 81.97 82.6933 63696 82.5443 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260612 0 96.32 96.38 96.16 96.3 2875661 95.7696 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260612 0 132.95 141.5 131.19 139 532500 138.4529 up up correct
JOJO.US Tidal ETF Trust 20260612 0 15.58 15.61 15.58 15.6 4200 15.5436 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260612 0 69 69 66.97 67.83 361800 66.3037 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260612 0 64.77 64.9286 64.6018 64.8003 9539 64.0168 up up correct
JPIE.US J.P. Morgan Exchange 20260612 0 46.01 46.01 45.95 46 1505000 45.7841 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260612 0 74.49 74.88 74.35 74.6206 12808 73.698 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260612 0 40.14 40.2 40.11 40.1737 2312 39.979 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260612 0 124.2 124.9276 123.95 124.8265 3570 124.3021 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260612 0 59.09 59.73 59.09 59.4744 6544 59.3072 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260612 0 139.6 140.59 139.6 140.59 3274 139.9064 up down incorrect
JPXN.US iShares JPX 20260612 0 98.38 98.71 98.01 98.64 9978 97.997 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260612 0 70.58 71.21 70.28 71 472500 70.8135 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260612 0 47.03 47.055 47.005 47.033 287300 46.8624 up up correct
JSTC.US Tidal ETF Trust 20260612 0 22.49 23.63 22.49 22.562 17300 22.4619 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260612 0 66.62 66.65 66.2 66.62 67502 66.5575
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260612 0 105.8 106.23 105.78 105.9988 4208 105.7304 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260612 0 57.72 58.28 57.47 58.15 21898 57.9247 up up correct
JXI.US iShares Global Utilities ETF 20260612 0 84.14 84.82 84.14 84.59 12834 83.463 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260612 0 33.59 33.81 33.265 33.794 4300 33.794 up up correct
KBA.US KraneShares Trust 20260612 0 33.84 33.91 33.78 33.87 48200 33.87 up up correct
KBE.US SPDR S&P Bank ETF 20260612 0 66.38 67.13 66.18 66.94 1485214 66.5838 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260612 0 16.41 16.47 16.045 16.423 21400 16.423 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260612 0 154.37 155.85 154.35 154.6 7200 153.9004 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260612 0 25.35 25.35 25.23 25.327 1800 25.327 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260612 0 50.88 51.34 50.68 51.143 3600 51.143 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260612 0 25.35 25.65 25.34 25.503 20900 25.503 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260612 0 24.16 24.21 24.15 24.15 3700 23.9565 down down correct
KIE.US SPDR S&P Insurance ETF 20260612 0 58.17 58.72 57.79 58.44 1193845 58.2243 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260612 0 62.7699 62.7699 62.3933 62.3933 184 62.3933 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260612 0 28.19 28.29 28.07 28.11 206800 28.11 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260612 0 12.9501 12.9501 12.9501 12.9501 9 12.8922
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260612 0 129.874 129.874 129.874 129.874 100 129.1928
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260612 0 24.33 24.43 23.56 23.65 1842900 23.65 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260612 0 70.64 71.22 69.91 70.45 66017 70.3475 down down correct
KONG.US ETF Opportunities Trust 20260612 0 30.39 30.6142 30.39 30.6142 2604 30.6142 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260612 0 46.73 46.74 46.63 46.7 58020 46.5035 down down correct
KORU.US Direxion Shares ETF Trust 20260612 0 792.85 854.96 763.0551 824.88 20811160 41.244 up up correct
KRBN.US KraneShares Global Carbon ETF 20260612 0 32.42 32.62 32.42 32.5 10700 32.5 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260612 0 72.71 73.59 72.64 73.41 16231800 72.9848 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260612 0 39.34 39.425 39.06 39.38 527465 38.787 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260612 0 24.24 24.31 24.08 24.18 95500 24.18 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260612 0 15.15 15.258 15.05 15.179 17900 15.179 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260612 0 28.12 28.131 28.105 28.131 2400 27.9647 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260612 0 26.63 26.685 26.385 26.49 13345300 26.49 down down correct
KXI.US iShares Global Consumer Staples ETF 20260612 0 69.43 69.55 69.19 69.45 60519 68.631 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260612 0 13.4 13.4 12.65 13.19 7104471 13.0911 down down correct
LABU.US Direxion Shares ETF Trust 20260612 0 175.72 185.26 175.6 178.62 492000 178.62 up up correct
LCR.US Leuthold Core ETF 20260612 0 39.52 39.578 39.52 39.578 1800 39.578 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260612 0 58.28 58.62 58.275 58.495 4800 57.539 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260612 0 79.05 79.395 78.755 79.378 21000 79.197 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260612 0 95.26 95.44 95.26 95.405 32382 95.0857 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260612 0 42.24 42.32 42.17 42.29 39500 42.29 up up correct
LGH.US HCM Defender 500 Index ETF 20260612 0 62.75 63.403 62.6 63.115 44600 63.115 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260612 0 180.35 181.44 180.35 181.44 17027 180.4496 up up correct
LGOV.US First Trust Exchange 20260612 0 21.39 21.5 21.21 21.37 211400 21.2154 down down correct
LIT.US Global X Funds 20260612 0 81.5 82.77 81.32 82.37 267884 82.0174 up up correct
LOPP.US Gabelli ETFs Trust 20260612 0 38.054 38.054 38.054 38.054 100 38.054
LOUP.US Innovator ETFs Trust 20260612 0 93.1 93.1 91.505 92.376 11400 92.376 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260612 0 108.88 109.07 108.64 109.01 23422980 108.6287 up up correct
LQDB.US iShares Trust 20260612 0 86.25 86.39 86.19 86.326 2700 85.9913 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260612 0 93.24 93.46 93.24 93.46 22000 93.0368 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260612 0 75.2 75.63 74.75 75.39 119608 75.197 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260612 0 58.48 59.56 58.48 58.942 7200 58.942 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260612 0 51.7 52.11 51.7 51.84 3000 51.84 up up correct
LSAT.US Two Roads Shared Trust 20260612 0 43.36 43.37 43.31 43.31 800 43.31 down down correct
LTL.US ProShares Ultra Telecommunications 20260612 0 24.5 25.03 24.5 24.706 1171 24.6618 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260612 0 50.65 50.77 50.5 50.77 43334 50.1385 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260612 0 68.711 69.99 68.711 69.635 600 69.6191 up down incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260612 0 20.97 20.97 20.935 20.935 300 20.935 down down correct
MBOX.US Freedom Day Dividend ETF 20260612 0 40.53 40.65 40.46 40.53 2200 40.3624
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260612 0 20.57 20.61 20.57 20.595 6969 20.5349 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260612 0 692.1 696.98 688.72 693.74 1020728 692.0185 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260612 0 109.73 110.325 109.195 109.72 55025 109.5718 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260612 0 94.05 94.76 93.84 94.3625 43660 93.9362 up up correct
META.US Roundhill Ball Metaverse ETF 20260612 0 572.95 576.07 560.9 566.98 14326400 566.455 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260612 0 30.67 32.05 30.67 31.3 40359 31.0591 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260612 0 41.92 42.24 41.92 42.19 8594 41.7645 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260612 0 28.86 29.1 28.83 28.93 5200 28.7353 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260612 0 65.97 66.4 65.935 66.2742 5856 66.0571 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260612 0 271.48 272.34 269.325 271.52 150699 270.8607 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260612 0 87.05 87.315 86.01 86.88 1435196 86.7935 down down correct
MGV.US Vanguard World Fund 20260612 0 161.03 162.49 160.83 162.14 302516 161.4208 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260612 0 66.49 66.49 66.471 66.471 1200 66.471 down down correct
MIDE.US DBX ETF Trust 20260612 0 38.03 38.03 37.982 37.982 100 37.8594 down down correct
MIDU.US Direxion Shares ETF Trust 20260612 0 71.36 72.52 70.48 71.72 13223 71.6066 up up correct
MINO.US PIMCO ETF Trust 20260612 0 45.5 45.5 45.41 45.46 274800 45.311 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260612 0 100.59 100.61 100.58 100.6 1379519 100.2767 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260612 0 26.23 26.75 25.34 25.35 52200 25.35 down down correct
MLPA.US Global X MLP ETF 20260612 0 53.7 54.44 53.12 53.45 168700 53.45 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260612 0 29.01 29.07 29.01 29.0526 2364 28.6231 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260612 0 71.024 71.024 71.024 71.024 100 69.3206
MLPX.US Global X MLP & Energy Infrastructure ETF 20260612 0 73.62 74.91 73.18 74.18 367400 74.18 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260612 0 24.03 24.09 24.03 24.06 60595 23.9826 up up correct
MMIT.US IndexIQ Active ETF Trust 20260612 0 24.32 24.32 24.26 24.31 174239 24.2391 down down correct
MMLG.US First Trust Exchange 20260612 0 36.025 36.18 35.99 36.103 21333 36.103 up up correct
MMSC.US MMSC 20260612 0 27.97 28.34 27.97 28.07 2800 28.07 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260612 0 314.59 315.1297 313.94 315.1297 977 314.2523 up up correct
MNA.US IQ Merger Arbitrage ETF 20260612 0 36.43 36.57 36.43 36.4619 12067 36.4619 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260612 0 77.99 78.77 77.99 78.59 133000 78.59 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260612 0 10.1 10.13 10.065 10.1 535140 9.6857
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260612 0 66.35 66.603 66.35 66.603 300 66.603 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260612 0 5.29 5.38 5 5.04 7588600 5.04 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260612 0 44.16 44.31 44.02 44.125 6793 43.9806 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260612 0 60.465 60.465 60.465 60.465 100 60.465
MUB.US iShares Trust 20260612 0 107.06 107.1 106.805 107.05 3261972 106.7629 down down correct
MUNI.US PIMCO ETF Trust 20260612 0 52.37 52.38 52.2699 52.35 260555 52.2007 down down correct
MUSI.US American Century Multisector Income ETF 20260612 0 43.49 43.601 43.49 43.6 2400 43.4217 up up correct
MUST.US Columbia Multi 20260612 0 20.65 20.65 20.47 20.57 33149 20.5143 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260612 0 13.2 13.3699 13.19 13.2929 3632 12.914 up up correct
MVV.US ProShares Ultra MidCap400 20260612 0 88.84 90.08 88.6 89.4608 6328 89.3533 up up correct
MXI.US iShares Global Materials ETF 20260612 0 110.58 112.32 110.58 112.0876 8136 110.9626 up up correct
MYY.US ProShares Short MidCap400 20260612 0 15.315 15.339 15.25 15.3 103733 15.162 down down correct
MZZ.US ProShares UltraShort MidCap400 20260612 0 6.049 6.05 5.88 5.9348 44283 5.9132 down down correct
NACP.US Impact Shares Trust I 20260612 0 59.22 59.26 59.22 59.25 600 59.144 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260612 0 43.25 44.62 42.55 43.02 1334130 42.9196 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260612 0 79.43 80.776 79.43 80.58 11900 80.58 up up correct
NERD.US Listed Funds Trust 20260612 0 19.55 19.815 19.53 19.815 17900 19.815 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260612 0 27.01 27.03 26.92 26.975 5000 26.8688 down down correct
NFLT.US Virtus Newfleet Multi 20260612 0 23.05 23.05 22.96 22.99 113202 22.7916 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260612 0 65.56 66.19 65.56 66.12 38797 65.5113 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260612 0 121.16 123.22 120.66 121.95 281800 121.95 up up correct
NORW.US Global X MSCI Norway ETF 20260612 0 36.8 37.19 36.73 37.19 114660 34.8629 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260612 0 27.07 27.15 25.26 26.145 17600 26.145 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260612 0 34.48 37.51 34.48 36.76 71500 36.76 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260612 0 47.76 48.07 47.52 47.998 1500 47.7878 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260612 0 47.055 47.69 46.9 47.2863 17528 46.7407 up up correct
NTSX.US WisdomTree Trust 20260612 0 58.51 58.82 58.16 58.64 40600 58.4791 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260612 0 20.959 20.98 20.94 20.97 4251 20.89 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260612 0 22.07 22.09 22.049 22.0753 17212 22.0015 up up correct
NUGO.US Nushares ETF Trust 20260612 0 41.98 42.153 41.98 42.104 4100 42.104 up up correct
NUGT.US Direxion Shares ETF Trust 20260612 0 129.08 135.88 126.75 133.89 866700 133.6956 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260612 0 21.37 21.4 21.37 21.385 7700 21.2644 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260612 0 23.142 23.15 23.13 23.145 2466 23.069 up up correct
NYF.US iShares New York Muni Bond ETF 20260612 0 53.58 53.61 53.52 53.6 142657 53.4602 up up correct
OALC.US Unified Series Trust 20260612 0 40.25 40.44 40.07 40.297 18300 40.297 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260612 0 26.9 26.918 26.9 26.918 600 26.918 up up correct
OCIO.US ClearShares OCIO ETF 20260612 0 37.58 37.58 37.33 37.4823 361 37.3175 down down correct
OEF.US iShares S&P 100 ETF 20260612 0 364.73 366.01 361.47 364.4 480203 363.6688 down down correct
OGCP.US Empire State Realty OP L.P 20260612 0 5.75 5.75 5.75 5.75 0 5.715
OIH.US VanEck Vectors ETF Trust 20260612 0 424.63 431.98 423.74 428.17 328100 428.17 up up correct
OILU.US Bank of Montreal 20260612 0 40 42.86 39.81 41.65 250800 41.65 up up correct
OND.US ProShares Trust 20260612 0 33.914 33.914 33.914 33.914 100 33.914
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260612 0 152.18 152.2188 152.18 152.2188 1071 151.7583 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260612 0 143.9 144.3649 143.9 144.2 109766 143.4195 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260612 0 130.52 131.9742 130.52 131.5984 103333 130.5937 up up correct
ONLN.US ProShares Online Retail ETF 20260612 0 54.77 54.77 53.82 54.35 5262 54.3028 down down correct
ONOF.US Global X Funds 20260612 0 40.15 40.15 39.57 39.672 4400 39.506 down down correct
OPER.US ETF Series Solutions 20260612 0 100.15 100.18 100.15 100.165 27400 99.9153 up up correct
OUNZ.US VanEck Merk Gold Trust 20260612 0 40.38 40.71 40.19 40.48 497100 40.48 up up correct
OVB.US Overlay Shares Core Bond ETF 20260612 0 20.48 20.51 20.44 20.475 6000 20.3725 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260612 0 31.87 31.89 31.61 31.819 4400 31.543 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260612 0 56.45 56.66 55.955 56.48 101600 55.9899 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260612 0 41.39 41.71 41.375 41.65 7400 41.65 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260612 0 21.66 21.73 21.653 21.71 4500 21.6184 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260612 0 41.21 41.66 41.21 41.47 13300 41.1258 up up correct
OVT.US Listed Funds Trust 20260612 0 21.91 21.91 21.87 21.88 4000 21.7609 down down correct
OWNS.US Impact Shares Trust I 20260612 0 17.38 17.43 17.34 17.35 39600 17.1864 down down correct
PAB.US PGIM ETF Trust 20260612 0 42.2 42.2 42.11 42.131 7300 41.9737 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260612 0 57.02 57.65 56.94 57.592 12800 57.592 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260612 0 23.22 23.32 22.83 23.23 1030600 23.23 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260612 0 54.89 55.41 54.89 55.257 2300 55.257 up up correct
PBD.US Invesco Global Clean Energy ETF 20260612 0 20.37 20.44 20.26 20.395 19830 20.3172 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260612 0 84.89 84.89 83.665 84.0985 20706 83.2936 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260612 0 48.33 48.5599 48.33 48.5563 3924 48.4112 up up correct
PBP.US Invesco Exchange 20260612 0 22.75 22.84 22.65 22.79 53387 22.3778 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260612 0 40 40.87 39.63 40.15 373038 39.9172 up up correct
PCEF.US Invesco Exchange 20260612 0 20.01 20.1599 20.01 20.11 53814 19.8717 up up correct
PCY.US Invesco Exchange 20260612 0 21.7 21.7 21.61 21.69 172100 21.48 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260612 0 46.21 46.4 46.1001 46.25 8089 45.8271 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260612 0 65.46 65.67 64.88 65.2 70101 65.1105 down down correct
PEXL.US Pacer Funds Trust 20260612 0 73.08 73.24 73.08 73.2 700 73.2 up up correct
PFFA.US ETFis Series Trust I 20260612 0 21.1 21.17 21.035 21.11 1144531 20.7641 up up correct
PFFD.US Global X U.S. Preferred ETF 20260612 0 18.79 18.835 18.735 18.82 411983 18.7193 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260612 0 7.84 7.84 7.72 7.7297 9371 7.6942 down down correct
PFFR.US ETFis Series Trust I 20260612 0 17.51 17.74 17.51 17.61 19822 17.3671 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260612 0 22.15 22.15 22.06 22.11 35400 21.9782 down down correct
PFIG.US Invesco Exchange 20260612 0 23.93 23.9742 23.93 23.95 4016 23.7719 up up correct
PFIX.US Simplify Exchange Traded Funds 20260612 0 45.7 46.495 45.55 45.55 338300 45.4422 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260612 0 19.64 19.64 19.6 19.61 42700 19.5202 down down correct
PFUT.US Putnam Sustainable Future ETF 20260612 0 25.8484 25.8484 25.8484 25.8484 0 25.8484
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260612 0 18.42 18.49 18.37 18.45 419427 18.3373 up up correct
PGF.US Invesco Financial Preferred ETF 20260612 0 13.73 13.77 13.72 13.76 77537 13.603 up up correct
PGHY.US Invesco Exchange 20260612 0 19.84 19.9 19.7601 19.81 46145 19.5819 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260612 0 46.68 46.83 46.38 46.656 6000 46.656 down down correct
PGX.US Invesco Preferred ETF 20260612 0 10.94 10.94 10.9 10.92 1889230 10.8083 down down correct
PHB.US Invesco Exchange 20260612 0 18.32 18.32 18.285 18.3 12164 18.3 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260612 0 42.15 42.15 41.52 41.5327 8245 41.3831 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260612 0 35.07 35.075 34.9997 35.04 100911 34.8352 down down correct
PHYS.US Sprott Physical Gold Trust 20260612 0 31.68 31.96 31.53 31.75 2467100 31.75 up up correct
PICB.US Invesco Exchange 20260612 0 23.41 23.44 23.35 23.43 57478 23.2935 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260612 0 94.1 94.1 94.04 94.051 27800 93.2007 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260612 0 13.32 13.84 13.1498 13.53 59619 13.5163 up up correct
PIN.US Invesco India ETF 20260612 0 20.39 20.56 20.31 20.45 48129 20.45 up up correct
PINK.US Simplify Exchange Traded Funds 20260612 0 37.45 37.45 37.04 37.1 454700 37.0513 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260612 0 114.22 114.22 113.68 113.85 23029 113.5728 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260612 0 105.01 106.7299 105.01 105.825 8116 105.7204 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20260612 0 37.8402 37.8402 37.8402 37.8402 0 37.8402
PLTM.US GraniteShares Platinum Trust 20260612 0 16.46 16.493 16.25 16.44 110000 16.44 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260612 0 176.93 176.93 173.3 174.13 214345 173.9928 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260612 0 15.54 15.6 15.33 15.54 1931300 15.54
PQDI.US Principal Exchange 20260612 0 19.36 19.38 19.36 19.37 3800 19.2677 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260612 0 18.97 18.985 18.95 18.98 249654 18.8961 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260612 0 53.76 54.215 53.575 54.05 380202 53.8741 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260612 0 162.97 169.35 161.42 167.89 562133 167.8754 up up correct
PSIL.US PSIL 20260612 0 19.85 20.28 19.55 20.16 13700 20.16 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260612 0 30.61 30.72 30.61 30.72 30841 30.5389 up up correct
PSLV.US Sprott Physical Silver Trust 20260612 0 21.22 21.78 21.04 21.56 9222100 21.56 up up correct
PSP.US Invesco Exchange 20260612 0 58.69 59.26 58.69 59.09 26311 57.9256 up up correct
PSQ.US ProShares Trust 20260612 0 25.97 26.2099 25.745 25.84 13257830 25.6128 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260612 0 104.71 104.7118 104.66 104.7118 1420 103.912 up up correct
PST.US ProShares UltraShort 7 20260612 0 23.01 23.06 23.01 23.06 2648 22.9231 up up correct
PTBD.US Pacer Funds Trust 20260612 0 19.24 19.27 19.235 19.255 6700 19.038 up up correct
PTEST.US X 20260612 0 24.97 24.97 24.97 24.97 24040 24.97
PTIN.US Pacer Trendpilot International ETF 20260612 0 36.467 36.73 36.303 36.55 4700 36.55 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260612 0 49.63 49.64 49.63 49.64 1590800 49.4753 up up correct
PUTW.US WisdomTree Trust 20260612 0 32.9 32.98 32.6175 32.91 46585 32.91 up up correct
PVI.US Invesco Exchange 20260612 0 24.77 24.92 24.77 24.845 7348 24.758 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260612 0 158.68 160.77 157.76 160.13 113200 160.13 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260612 0 76.12 76.9096 76.12 76.8 47140 76.3792 up up correct
PWZ.US Invesco Exchange 20260612 0 24.35 24.35 24.3 24.345 113523 24.1931 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260612 0 35.81 36.4299 35.8 36.07 27751 35.8897 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260612 0 76.86 77.515 76.6739 77.3 62812 76.6161 up up correct
PXH.US Invesco Exchange 20260612 0 28.95 29.08 28.87 28.99 122052 28.6229 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260612 0 43.2 44.19 43.2 44.05 8671 43.6964 up up correct
PZA.US Invesco Exchange 20260612 0 23.38 23.38 23.305 23.36 577200 23.2119 down down correct
PZT.US Invesco Exchange 20260612 0 22.55 22.56 22.4519 22.5 20527 22.3584 down down correct
QAI.US IQ Hedge Multi 20260612 0 36.26 36.43 36.26 36.36 71600 36.36 up up correct
QARP.US DBX ETF Trust 20260612 0 64.71 65.09 64.71 65.0499 1335 64.8739 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260612 0 87.03 87.36 87.025 87.36 4789 87.0146 up up correct
QDF.US FlexShares Trust 20260612 0 88.35 89.14 88.35 89.004 9950 88.6477 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260612 0 37.87 37.925 37.87 37.9119 402 37.8207 up up correct
QDPL.US Pacer Funds Trust 20260612 0 45.25 45.395 44.93 45.36 91772 45.1085 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260612 0 96.67 97.01 95.77 96.78 31100 96.78 up up correct
QEMM.US SPDR Index Shares Funds 20260612 0 80.33 80.33 80.27 80.27 500 80.27 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260612 0 115.33 116.15 114.63 115.91 147500 115.91 up up correct
QID.US ProShares UltraShort QQQ 20260612 0 14.54 14.8 14.28 14.39 17973730 14.2458 down down correct
QINT.US American Century Quality Diversified International ETF 20260612 0 69.82 70.2 69.65 69.99 12100 69.99 up up correct
QLD.US ProShares Ultra QQQ 20260612 0 92.47 94.07 90.8 93.38 7289100 93.3176 up up correct
QLTA.US iShares Aaa 20260612 0 47.45 47.485 47.37 47.48 171408 47.2963 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260612 0 75.55 75.83 75.55 75.663 5000 75.3442 up up correct
QLVD.US FlexShares Developed Markets ex 20260612 0 33.25 33.283 33.25 33.283 100 32.7673 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260612 0 33.79 34.06 33.79 33.987 700 33.748 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260612 0 47.94 48.102 47.94 48.102 500 48.102 up up correct
QQH.US HCM Defender 100 Index ETF 20260612 0 83.38 84.278 82.4 84.06 111500 84.06 up up correct
QQQE.US Direxion NASDAQ 20260612 0 118.38 119.89 117.81 119.65 324768 119.464 up up correct
QRFT.US QRAFT AI 20260612 0 68.66 68.66 68.6364 68.6364 879 68.5632 down down correct
QTUM.US Defiance Quantum ETF 20260612 0 158.78 162.755 157.82 161.3 782457 161.0334 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260612 0 65.638 65.638 65.638 65.638 0 65.638
QUS.US SPDR MSCI USA StrategicFactors ETF 20260612 0 184.064 185.66 184 185.351 13700 185.351 up up correct
QVML.US Invesco Exchange 20260612 0 43.73 43.835 43.73 43.835 2600 43.7245 up down incorrect
QVMM.US Invesco Exchange 20260612 0 35.31 35.59 35.31 35.577 700 35.4771 up down incorrect
QVMS.US Invesco Exchange 20260612 0 34.02 34.02 33.931 33.931 1200 33.8369 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260612 0 151.9 151.9 151.496 151.588 1000 151.588 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260612 0 40.31 41.1 39.87 41.09 209600 41.09 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260612 0 47.31 47.65 47.31 47.6044 5837 47.4154 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260612 0 75.3 75.32 75.27 75.32 25274 75.0691 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260612 0 22.28 22.44 22.28 22.31 2300 22.31 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260612 0 59.42 60.14 59.42 60.14 18362 59.5899 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260612 0 42.29 42.29 41.96 41.96 400 41.3066 down down correct
RECS.US Columbia ETF Trust I 20260612 0 43.25 43.46 43 43.27 584600 43.27 up up correct
REET.US iShares Global REIT ETF 20260612 0 27.8 27.99 27.765 27.91 1980843 27.714 up up correct
REK.US ProShares Short Real Estate 20260612 0 15.44 15.48 15.38 15.41 2950 15.2881 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260612 0 9.18 9.305 8.96 9.13 988933 9.102 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260612 0 31.72 32.04 31.72 31.962 17400 31.962 up up correct
REW.US ProShares UltraShort Technology 20260612 0 12.7 12.84 12.31 12.43 43300 12.228 down down correct
REZ.US iShares Trust 20260612 0 92.58 92.919 92.49 92.8 28571 92.293 up up correct
RFCI.US ALPS ETF Trust 20260612 0 22.39 22.39 22.38 22.38 334 22.2106 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260612 0 70.35 70.99 70.35 70.7817 1048 70.5976 up up correct
RFFC.US RiverFront Dynamic US Flex 20260612 0 73.95 73.985 73.9031 73.9031 1544 73.7751 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260612 0 63.72 63.87 62.97 63.51 7764 63.5021 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260612 0 145.75 147.16 145.75 146.7666 10245 146.2152 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260612 0 62.01 62.25 61.505 62.01 117887 61.8665
RHRX.US Starboard Investment Trust 20260612 0 21.86 22.04 21.66 21.954 7300 21.954 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260612 0 30.73 30.9399 30.63 30.91 34150 30.6587 up up correct
RHTX.US Starboard Investment Trust 20260612 0 20.0423 20.0423 20.0423 20.0423 237 20.0423
RIET.US Hoya Capital High Dividend Yield ETF 20260612 0 9.7 9.78 9.7 9.75 74900 9.5796 up up correct
RIGS.US RiverFront Strategic Income Fund 20260612 0 22.94 22.96 22.77 22.8444 1546 22.6633 down down correct
RINF.US ProShares Inflation Expectations ETF 20260612 0 32.64 32.6946 32.5582 32.6946 7123 32.438 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260612 0 30.52 30.781 30.52 30.712 1800 30.615 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260612 0 36.41 36.61 36.23 36.3 271800 36.1197 down down correct
RLY.US SSGA Active Trust 20260612 0 35.81 36.16 35.81 36.14 86501 35.8276 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260612 0 36.105 36.29 35.97 36.158 17900 35.8252 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260612 0 82.49 83.46 81.59 83 142900 83 up up correct
RODM.US Lattice Strategies Trust 20260612 0 41.49 41.689 41.32 41.5 37771 40.8426 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260612 0 125.53 125.53 119.15 120.01 56800 119.96 down down correct
ROM.US ProShares Trust 20260612 0 144.61 148.58 142.48 146.87 75900 146.87 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260612 0 55.3 55.3 54.8 54.8 600 54.5714 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260612 0 66.81 67.2405 66.515 67.17 22841 66.9768 up up correct
RPAR.US RPAR Risk Parity ETF 20260612 0 22.6 22.7611 22.56 22.745 22017 22.4499 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260612 0 60.44 61.17 60.02 60.82 850712 60.799 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260612 0 116.301 117.16 115.85 117.16 79991 116.4539 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260612 0 210.7 212.12 209.65 211.65 11412470 210.8321 up down incorrect
RSPE.US Invesco Exchange 20260612 0 33.5 33.66 33.5 33.642 3100 33.5095 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260612 0 39.3 39.9481 39.3 39.9 11178 39.6227 up down incorrect
RVNU.US DBX ETF Trust 20260612 0 25 25.14 25 25.0581 22202 24.9842 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260612 0 58.24 59.17 58.24 58.78 76682 58.6253 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260612 0 145.99 146.84 145.55 146.22 14338 145.8701 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260612 0 128.59 129.1 127.83 128.91 258741 128.5119 up up correct
RWM.US ProShares Short Russell2000 20260612 0 13.84 13.9101 13.655 13.78 23196461 13.6387 down up incorrect
RWO.US SPDR Index Shares Funds 20260612 0 49.88 50.41 49.88 50.26 41044 49.8113 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260612 0 113.09 114.17 113.09 113.9 178260 112.9113 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260612 0 27.57 27.7 27.5 27.66 60559 27.3165 up up correct
RXD.US ProShares UltraShort Health Care 20260612 0 18.53 18.53 18.34 18.49 900 18.3466 down down correct
RXI.US iShares Trust 20260612 0 196.09 197.25 195.33 197.1746 9185 196.0686 up up correct
RXL.US ProShares Ultra Health Care 20260612 0 50.37 50.37 49.42 49.57 7200 49.3905 down down correct
RYJ.US Invesco Raymond James SB 20260612 0 80.97 81.566 80.97 81.566 1269 81.566 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260612 0 68.02 68.2 67.774 67.774 2024 67.6898 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260612 0 145.09 147.58 145.09 146.352 1990 145.7589 up up correct
SAA.US ProShares Trust 20260612 0 35.3701 35.735 35.3701 35.479 2582 35.4448 up up correct
SAEF.US Schwab Strategic Trust 20260612 0 30.91 30.92 30.861 30.861 847 23.9458 down down correct
SBB.US ProShares Short SmallCap600 20260612 0 22.97 23.05 22.85 22.9534 1469 22.7472 down down correct
SBIO.US ALPS ETF Trust 20260612 0 52.42 53.598 52.19 52.76 36000 52.76 up up correct
SCC.US ProShares UltraShort Consumer Services 20260612 0 14.84 15.27 14.74 14.8675 18184 14.7772 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260612 0 54.27 55.9 54.27 55.3 5600 55.3 up up correct
SCHA.US Schwab U.S. Small 20260612 0 34.55 35.095 34.46 34.84 2222275 34.74 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260612 0 28.65 28.82 28.45 28.69 8851500 28.6141 up down incorrect
SCHC.US Schwab Strategic Trust 20260612 0 49.56 49.88 49.3 49.74 204846 49.6282 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260612 0 32.62 32.915 32.57 32.82 20503670 32.5612 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260612 0 36.07 36.26 35.91 36.19 2372100 36.1459 up up correct
SCHF.US Schwab Strategic Trust 20260612 0 27.6 27.835 27.47 27.74 6114874 27.573 up up correct
SCHG.US Schwab Strategic Trust 20260612 0 33.53 33.58 33.115 33.42 11997710 33.3856 down down correct
SCHH.US Schwab U.S. REIT ETF 20260612 0 24.03 24.235 24.01 24.17 5149529 24.0007 up up correct
SCHI.US Schwab 5 20260612 0 22.57 22.6 22.54 22.58 1862708 22.486 up down incorrect
SCHJ.US Schwab 1 20260612 0 24.62 24.64 24.6 24.62 215100 24.5333
SCHK.US Schwab 1000 ETF 20260612 0 35.71 35.905 35.47 35.78 875893 35.6863 up up correct
SCHM.US Schwab U.S. Mid 20260612 0 35.78 36.145 35.62 36.02 1065778 35.9121 up up correct
SCHO.US Schwab Short 20260612 0 24.12 24.13 24.11 24.12 4595842 24.0421
SCHP.US Schwab U.S. TIPS ETF 20260612 0 26.51 26.54 26.4801 26.54 2711937 26.3183 up down incorrect
SCHQ.US Schwab Long 20260612 0 31.03 31.09 30.96 31.06 641664 30.9523 up up correct
SCHR.US Schwab Strategic Trust 20260612 0 24.61 24.63 24.5701 24.61 4109510 24.5313
SCHV.US Schwab Strategic Trust 20260612 0 34.22 34.56 34.15 34.47 9576782 34.313 up up correct
SCHX.US Schwab U.S. Large 20260612 0 29.17 29.32 28.96 29.21 16388400 29.1334 up up correct
SCHY.US Schwab Strategic Trust 20260612 0 32.66 32.8 32.59 32.74 406800 32.3726 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260612 0 23.09 23.15 23.0036 23.09 1660089 23.0101
SCJ.US iShares MSCI Japan Small 20260612 0 104.71 104.9 104.36 104.71 35906 103.787
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260612 0 27.34 28.05 26.55 28.03 11050560 28.03 up up correct
SCRD.US SCRD 20260612 0 41.24 41.24 41.24 41.24 185 41.0629
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260612 0 27.23 27.39 27.09 27.15 121700 27.15 down down correct
SDD.US ProShares UltraShort SmallCap600 20260612 0 8.6724 8.6724 8.6724 8.6724 126 8.5739
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260612 0 32.56 32.66 32.5246 32.6191 7506 32.4764 up up correct
SDIV.US Global X SuperDividend ETF 20260612 0 24.82 25.02 24.82 24.95 300400 24.7671 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260612 0 69.45 70.2388 69.4 70.15 20575 69.4775 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260612 0 25.955 26.5 25.6 25.95 6184410 25.726 down down correct
SDP.US ProShares UltraShort Utilities 20260612 0 22.58 22.87 22.58 22.72 3300 22.5419 up up correct
SDS.US ProShares UltraShort S&P500 20260612 0 58.55 59.46 57.97 58.41 5480679 57.8049 down down correct
SDY.US SPDR S&P Dividend ETF 20260612 0 151.97 152.92 151.71 152.66 224663 151.6703 up up correct
SEF.US ProShares Short Financials 20260612 0 32.1 32.12 31.7 31.827 5436 31.574 down up incorrect
SEIX.US Virtus ETF Trust II 20260612 0 23.22 23.27 23.21 23.23 30900 22.9668 up up correct
SENT.US AdvisorShares Trust 20260612 0 0.71 0.71 0.705 0.71 199200 0.71
SFY.US Tidal ETF Trust 20260612 0 147.1 147.87 145.93 147.23 21100 146.5881 up up correct
SFYF.US SoFi Social 50 ETF 20260612 0 61.87 61.87 61.18 61.686 5000 61.5544 down down correct
SGDJ.US Sprott Funds Trust 20260612 0 77.55 80.14 77.135 79.35 65900 79.35 up up correct
SGDM.US Sprott Gold Miners ETF 20260612 0 64.82 66.84 64.425 66.44 53000 66.44 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260612 0 40.02 40.33 39.78 40.1 4492500 40.1 up up correct
SGOV.US iShares Trust 20260612 0 100.52 100.52 100.51 100.51 23146500 100.2145 down up incorrect
SH.US ProShares Short S&P500 20260612 0 33.62 33.88 33.44 33.57 16663600 33.2532 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260612 0 153.62 154.849 153.62 154.622 3000 154.622 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260612 0 47.85 47.91 47.83 47.875 195669 47.7674 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260612 0 50.443 50.443 50.443 50.443 0 50.443
SHYG.US iShares Trust 20260612 0 42.39 42.4099 42.32 42.36 899601 42.1196 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260612 0 44.29 44.34 44.27 44.305 25079 44.0519 up up correct
SIFI.US Harbor Scientific Alpha Income 20260612 0 43.5855 43.5855 43.5855 43.5855 17 43.4187
SIHY.US Harbor ETF Trust 20260612 0 45.55 45.558 45.47 45.52 3000 45.3153 down down correct
SIJ.US ProShares UltraShort Industrials 20260612 0 17.27 17.48 17.27 17.336 4339 17.2075 up up correct
SIL.US Global X Silver Miners ETF 20260612 0 79.29 82.3402 79.22 81.68 905997 81.5675 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260612 0 26.56 27.44 26.32 27.18 6954400 27.18 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260612 0 46.141 46.141 46.141 46.141 400 46.0871
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260612 0 63.63 64.97 62.89 64.43 1253500 64.43 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260612 0 56.16 56.405 56.16 56.388 5500 56.2752 up up correct
SIXH.US 6 Meridian Hedged Equity 20260612 0 42.85 42.97 42.8 42.97 5300 42.8906 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260612 0 38.7 38.789 38.7 38.789 5800 38.7009 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260612 0 56.1 56.27 56.062 56.062 600 55.971 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260612 0 176.42 176.975 175.87 176.78 4221 176.29 up up correct
SJB.US ProShares Trust 20260612 0 15.31 15.325 15.295 15.305 121412 15.1304 down down correct
SJNK.US SPDR Series Trust 20260612 0 25.03 25.03 24.99 25 2703317 24.853 down down correct
SKF.US ProShares UltraShort Financials 20260612 0 26.99 27.115 26.47 26.65 16708 26.4047 down down correct
SLV.US iShares Silver Trust 20260612 0 60.53 61.83 59.87 61.29 21271700 61.29 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260612 0 109.91 111.24 109.85 110.85 49200 110.85 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260612 0 112.49 113.6959 112.27 112.85 129489 112.624 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260612 0 107.34 108.76 107.23 108.19 279478 107.6606 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260612 0 7.92 8.06 7.82 7.9054 10962 7.8359 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260612 0 3.93 3.97 3.815 3.9338 25647 3.8366 up up correct
SMLF.US iShares MSCI USA Small 20260612 0 86.85 87.4555 86.405 86.88 101258 86.674 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260612 0 20.74 20.74 20.74 20.74 100 20.74
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260612 0 154.16 154.3261 154.16 154.3261 751 153.3982 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260612 0 50.35 50.41 50.35 50.39 91051 50.2603 up up correct
SMN.US ProShares Trust 20260612 0 19.62 19.74 19.465 19.4709 3725 19.3587 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260612 0 145 145.55 144.54 145.41 2100 145.41 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260612 0 67.96 68.5099 67.61 68.29 133158 68.1015 up up correct
SOXL.US Direxion Shares ETF Trust 20260612 0 222.22 242.4 214.74 234.68 50419100 234.68 up up correct
SOXS.US Direxion Shares ETF Trust 20260612 0 5.01 5.15 4.54 4.72 63481138 46.6636 down down correct
SOYB.US Teucrium Soybean 20260612 0 24.12 24.19 24.08 24.13 37500 24.13 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260612 0 25.45 25.48 25.41 25.46 1142350 25.3727 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260612 0 28.99 29.03 28.94 29.01 389000 28.8872 up down incorrect
SPCX.US Collaborative Investment Series Trust 20260612 0 150 176.52 149.34 160.95 519234800 160.95 up down incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260612 0 41.28 41.28 41.23 41.275 1000 41.174 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260612 0 8.81 8.8897 8.77 8.81 95587352 8.7395
SPDV.US AAM S&P 500 High Dividend Value ETF 20260612 0 39.42 39.73 39.42 39.6744 5413 39.5577 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260612 0 50.77 51.22 50.53 51.01 2564881 50.2898 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260612 0 52.03 52.22 51.71 52.11 1678300 51.5921 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260612 0 55.44 55.82 55.25 55.72 37400 54.8066 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260612 0 9.53 9.61 9.53 9.57 33334 9.5169 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260612 0 84.91 85.42 84.45 85.09 79000 85.09 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260612 0 119.81 120.66 119.04 120.39 65500 120.0875 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260612 0 147.55 149.63 146.27 148.73 510730 148.5488 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260612 0 51.14 51.695 51.14 51.59 1176370 51.1634 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260612 0 86.7 87.46 86.31 87.32 3333483 87.1211 up up correct
SPHY.US SPDR Series Trust 20260612 0 23.41 23.43 23.38 23.41 5263600 23.272
SPIB.US SPDR Series Trust 20260612 0 33.4 33.42 33.36 33.4 5545823 33.2741
SPIP.US SPDR Series Trust 20260612 0 25.69 25.71 25.65 25.69 344100 25.4326
SPLB.US SPDR Series Trust 20260612 0 22.35 22.41 22.29 22.39 2647717 22.2889 up up correct
SPLV.US Invesco Exchange 20260612 0 74.08 74.5 73.985 74.47 2369151 74.1928 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260612 0 22.27 22.29 22.22 22.27 889400 22.1994
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260612 0 66.5 66.985 66.19 66.68 1336588 66.4678 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260612 0 150.81 153.36 150.12 152.48 2438083 152.2489 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260612 0 13.59 13.59 13.22 13.4 722400 13.4 down down correct
SPRE.US Tidal ETF Trust 20260612 0 21.33 21.58 21.33 21.5 45200 21.4326 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260612 0 29.98 29.99 29.96 29.97 2492821 29.8633 down down correct
SPSK.US Tidal ETF Trust 20260612 0 18.03 18.05 18.0074 18.04 211905 17.988 up up correct
SPSM.US SPDR Series Trust 20260612 0 55.56 56.28 55.43 55.91 2116664 55.7083 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260612 0 28.31 28.33 28.27 28.3 3461084 28.2096 down down correct
SPTL.US SPDR Series Trust 20260612 0 26.01 26.06 25.9401 26.02 5172770 25.9309 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260612 0 89.99 90.48 89.395 90.14 777431 89.8906 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260612 0 28.99 29 28.97 28.98 894806 28.8917 down up incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260612 0 48.85 49.017 48.85 49.017 200 48.5332 up down incorrect
SPUS.US Tidal ETF Trust 20260612 0 56.74 56.97 56.24 56.75 461900 56.7236 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260612 0 211.84 213.81 208.49 212.34 33205 212.0311 up up correct
SPVM.US Invesco Exchange 20260612 0 74.19 74.84 74.19 74.77 8898 74.4105 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260612 0 67.315 68.09 67.315 68.06 5497 68.06 up up correct
SPXE.US ProShares S&P 500 ex 20260612 0 79.905 79.905 79.9001 79.9001 347 79.7131 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260612 0 265.31 269.15 259.235 266.27 2576240 265.7543 up up correct
SPXN.US ProShares S&P 500 ex 20260612 0 81.58 81.588 81.58 81.588 240 81.3992 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260612 0 27.53 28.16 27.1101 27.43 19309930 27.1869 down down correct
SPXT.US ProShares S&P 500 ex 20260612 0 107.925 108.09 107.679 107.9057 4336 107.5574 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260612 0 38.62 39.53 38.05 38.48 12828190 38.0978 down down correct
SPXV.US ProShares S&P 500 ex 20260612 0 81.37 81.7899 80.89 81.7079 4322 81.5166 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260612 0 740.71 744.44 735.03 741.75 57079500 739.8445 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260612 0 45.14 45.589 45.14 45.267 11400 45.1658 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260612 0 48.69 49.21 48.69 49.12 1019747 48.5549 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260612 0 116.97 117.53 115.71 116.9 2807682 116.754 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260612 0 61.06 61.37 60.81 61.27 2537887 60.9996 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260612 0 60.59 60.87 60.3 60.68 114575 60.5456 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260612 0 40.33 40.35 40.25 40.28 2908328 40.0489 down down correct
SRS.US ProShares Trust 20260612 0 39.089 39.089 38.71 38.9382 7334 38.6492 down down correct
SRTY.US ProShares Trust 20260612 0 23.84 24.15 22.82 23.53 11465580 23.2354 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260612 0 33.62 33.835 33.52 33.66 44400 33.66 up up correct
SSG.US ProShares UltraShort Semiconductors 20260612 0 13.26 13.375 12.67 12.9 1117825 12.8143 down down correct
SSO.US ProShares Ultra S&P500 20260612 0 66.32 66.99 65.32 66.51 5867592 66.3793 up down incorrect
SSPY.US Syntax ETF Trust 20260612 0 96.734 96.734 96.734 96.734 100 96.734
STIP.US iShares 0 20260612 0 102.34 102.39 102.305 102.38 1296736 101.4126 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260612 0 36.87 37.498 36.87 37.498 2200 37.498 up up correct
STPZ.US PIMCO 1 20260612 0 53.48 53.5 53.41 53.45 14367 52.949 down down correct
SUB.US iShares Short 20260612 0 106.47 106.47 106.38 106.44 391036 106.2075 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260612 0 151.85 152.39 150.89 152.05 31800 151.7638 up up correct
SVOL.US Simplify Volatility Premium ETF 20260612 0 15.73 15.96 15.73 15.95 183500 15.6723 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260612 0 33.44 34.21 33.39 33.449 5163 33.0945 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260612 0 31.61 31.61 31.6 31.601 600 31.601 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260612 0 21.15 21.15 21.1172 21.1172 2741 20.9931 down down correct
TAAG.US Trend Aggregation Growth ETF 20260612 0 0.018 0.0228 0.018 0.0228 251811 0.0228 up up correct
TAGG.US TagLikeMe Corp 20260612 0 42.47 42.5 42.41 42.485 99254 42.3477 up up correct
TAGS.US Teucrium Commodity Trust 20260612 0 23.75 23.87 23.62 23.62 15800 23.62 down down correct
TAN.US Invesco Exchange 20260612 0 62.6 63.89 62.2 63.03 2627044 63.03 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260612 0 50.53 50.585 50.405 50.54 24852 50.3826 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260612 0 24.52 24.59 24.485 24.51 1097465 24.3573 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260612 0 35.62 35.83 35.48 35.54 596291 35.3256 down up incorrect
TBUX.US T. Rowe Price Exchange 20260612 0 49.88 49.89 49.851 49.89 525600 49.7161 up up correct
TBX.US ProShares Trust 20260612 0 28.52 28.5201 28.48 28.4961 19798 28.3523 down down correct
TCHP.US T. Rowe Price Exchange 20260612 0 49.98 50.12 49.23 49.66 224100 49.66 down down correct
TDSA.US Exchange Listed Funds Trust 20260612 0 0.433 0.466 0.433 0.465 15130889 0.465 up up correct
TDSB.US Exchange Listed Funds Trust 20260612 0 24.665 24.665 24.655 24.664 1500 24.5377 down down correct
TDSC.US Exchange Listed Funds Trust 20260612 0 27.71 27.78 27.71 27.748 2900 27.6675 up up correct
TDTF.US FlexShares iBoxx 5 20260612 0 23.78 23.8 23.76 23.8 160938 23.5615 up up correct
TDTT.US FlexShares Trust 20260612 0 23.95 23.97 23.95 23.97 77150 23.7387 up up correct
TDVG.US T. Rowe Price Exchange 20260612 0 48.41 48.65 48.285 48.588 36400 48.4731 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260612 0 69.61 70.315 69.4 70.0168 15824 69.9628 up up correct
TECL.US Direxion Shares ETF Trust 20260612 0 209.96 218.83 204.34 215.49 1129771 215.3022 up up correct
TECS.US Direxion Shares ETF Trust 20260612 0 7.24 7.4179 6.92 7.05 730897 70.5 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260612 0 50.3 50.58 50.3 50.494 2000 50.3004 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260612 0 45.55 45.595 45.47 45.55 274692 45.4153
TFLO.US iShares Treasury Floating Rate Bond ETF 20260612 0 50.55 50.56 50.55 50.56 993600 50.4054 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260612 0 46.73 46.73 46.3 46.58 1000 46.58 down down correct
THD.US iShares MSCI Thailand ETF 20260612 0 74.21 74.61 73.84 74.53 70207 72.815 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260612 0 86.15 86.899 84.725 86.149 29100 86.149 down down correct
TINT.US ProShares Trust 20260612 0 41.95 41.95 41.525 41.84 2000 41.5131 down down correct
TINY.US ProShares Trust 20260612 0 88.05 94.76 87.01 91.06 25700 91.0518 up up correct
TIP.US iShares TIPS Bond ETF 20260612 0 109.48 109.62 109.39 109.61 2610300 108.5502 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260612 0 18.93 18.96 18.925 18.96 111476 18.782 up up correct
TIPZ.US PIMCO ETF Trust 20260612 0 52.25 52.3783 52.25 52.345 8244 51.8048 up up correct
TLH.US iShares Trust 20260612 0 99.58 99.74 99.34 99.64 729467 99.2798 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260612 0 100.55 101.14 100.42 100.8986 3135 99.4736 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260612 0 77.92 78.32 77.92 78.14 1500 77.8649 up down incorrect
TMF.US Direxion Shares ETF Trust 20260612 0 35.08 35.33 34.81 35.17 2235300 34.8091 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260612 0 38.25 38.52 37.99 38.09 515891 37.8469 down down correct
TNA.US Direxion Shares ETF Trust 20260612 0 68.79 71.63 67.87 69.71 7811382 69.6268 up up correct
TOK.US iShares MSCI Kokusai ETF 20260612 0 150.54 150.54 149.9346 149.9346 543 148.9266 down down correct
TOLZ.US ProShares Trust 20260612 0 60.61 61.25 60.61 61.0109 11226 60.2616 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260612 0 39.35 39.395 39.29 39.39 1287046 39.225 up up correct
TOTR.US T. Rowe Price Exchange 20260612 0 40.08 40.12 40.08 40.095 3800 39.9268 up up correct
TPAY.US Managed Portfolio Series 20260612 0 52.89 53.21 52.89 53.21 800 52.7919 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260612 0 41.98 42.3 41.94 42.27 16700 42.2214 up up correct
TPIF.US Timothy Plan International ETF 20260612 0 37.37 37.531 37.235 37.46 22100 37.3875 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260612 0 42.31 42.46 41.0356 42.11 15803 42.0563 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260612 0 46.51 46.92 46.44 46.7 14900 46.6452 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260612 0 42.32 42.95 42.32 42.73 31172 42.3766 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260612 0 36.63 36.805 36.63 36.788 1200 36.788 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260612 0 46.74 47.01 46.485 46.86 149700 46.86 up down incorrect
TTT.US ProShares Trust 20260612 0 68.21 68.75 68.1639 68.24 3018 67.8327 up up correct
TWM.US ProShares UltraShort Russell2000 20260612 0 22.26 22.47 21.6401 22.09 804395 21.8469 down down correct
TYD.US Direxion Daily 7 20260612 0 23.83 23.83 23.67 23.82 32600 23.6213 down down correct
TYO.US Direxion Daily 7 20260612 0 14.11 14.23 14.08 14.1 51397 14.0209 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260612 0 4.22 4.28 4.04 4.16 23507911 41.1991 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260612 0 25.32 25.33 24.86 25.15 19190 25.0868 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260612 0 30.15 30.54 29.88 30.1569 4581 30.0298 up up correct
UBT.US ProShares Trust 20260612 0 16.12 16.19 16.05 16.14 35979 16.0237 up up correct
UCC.US ProShares Trust 20260612 0 47.7816 47.7816 46.48 47.5876 1747 47.4267 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260612 0 33.671 33.671 33.671 33.671 300 33.671
UCO.US ProShares Ultra Bloomberg Crude Oil 20260612 0 43.05 44.43 41.93 41.98 3183900 41.98 down down correct
UCON.US First Trust Exchange 20260612 0 24.88 24.92 24.87 24.9 508044 24.71 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260612 0 18.1 18.12 18.09 18.1 93200 18.1
UDOW.US ProShares Trust 20260612 0 66.11 67.05 64.8 66.2 1840753 65.9962 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260612 0 60.04 60.31 60.015 60.2233 3545 59.751 up up correct
UGA.US United States Gasoline Fund LP 20260612 0 105.3 106.74 104.47 105.14 60900 105.14 down down correct
UGE.US ProShares Ultra Consumer Goods 20260612 0 19.58 19.8122 19.5402 19.8122 20193 19.69 up up correct
UGL.US ProShares Trust II 20260612 0 48.31 49.03 47.72 48.49 2488400 48.49 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260612 0 46.66 46.71 46.615 46.6857 123844 46.5052 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260612 0 73.22 73.36 73.2024 73.2024 946 72.9277 down down correct
UJB.US ProShares Ultra High Yield 20260612 0 78.7 78.81 78.7 78.81 300 78.5426 up up correct
ULE.US ProShares Trust II 20260612 0 12.55 12.71 12.55 12.66 5200 12.66 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260612 0 40.36 40.3799 40.3541 40.3726 153421 40.2399 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260612 0 105.6 106.18 105.6 106.1063 980 105.9122 up up correct
UMDD.US ProShares UltraPro MidCap400 20260612 0 35.79 36.54 35.79 36.0981 6974 36.0592 up up correct
UMI.US USCF Midstream Energy Income Fund 20260612 0 58.87 59.81 58.87 59.55 12400 59.4838 up up correct
UNG.US United States Natural Gas Fund LP 20260612 0 11.18 11.38 11.16 11.35 5348500 11.35 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260612 0 6.35 6.41 6.33 6.41 73500 6.41 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260612 0 138.87 140.95 135.75 139.41 2894240 139.1024 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20260612 0 97.53 99.68 97.53 99.39 500 98.8745 up up correct
UPW.US ProShares Ultra Utilities 20260612 0 23 23 22.54 22.914 2617 22.8218 down down correct
URA.US Global X Funds 20260612 0 45.21 45.99 44.84 45.52 3103400 45.52 up up correct
URE.US ProShares Ultra Real Estate 20260612 0 72.65 72.73 72.09 72.4 5019 72.051 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260612 0 54.19 55.18 53.809 54.58 383000 54.58 up up correct
URTH.US iShares MSCI World ETF 20260612 0 201.95 202.98 200.75 202.32 397007 200.976 up up correct
URTY.US ProShares Trust 20260612 0 80.06 83.35 79.06 81.16 1293851 80.9944 up up correct
USAI.US Pacer American Energy Independence ETF 20260612 0 45.8 46.455 45.5 46.0265 11240 45.7109 up up correct
USCI.US United States Commodity Index Funds Trust 20260612 0 95.56 95.95 95.02 95.13 12800 95.13 down up incorrect
USD.US ProShares Ultra Semiconductors 20260612 0 95.69 99.49 94.21 98.01 945471 97.8653 up down incorrect
USDU.US WisdomTree Trust 20260612 0 26.38 26.38 26.31 26.31 788000 26.31 down up incorrect
USFR.US WisdomTree Trust 20260612 0 50.41 50.42 50.41 50.42 4319763 50.2689 up down incorrect
USL.US United States 12 Month Oil Fund LP 20260612 0 51.35 52.3 50.63 50.86 43800 50.86 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260612 0 42.67 42.67 42.67 42.67 100 42.67
USO.US United States Oil Fund LP 20260612 0 127.03 129.77 125.3 125.43 8521300 125.43 down down correct
USRT.US iShares Core U.S. REIT ETF 20260612 0 66.37 67 66.37 66.86 341549 66.486 up up correct
USSG.US DBX ETF Trust 20260612 0 68.71 69.11 68.5692 68.9311 13248 68.7162 up up correct
UST.US ProShares Ultra 7 20260612 0 42.19 42.31 42.19 42.3061 2332 41.9846 up up correct
USTB.US VictoryShares USAA Core Short 20260612 0 50.52 50.5399 50.5 50.53 78233 50.3272 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260612 0 107.175 108.3082 107 107.8445 35606 107.5414 up up correct
UTES.US ETFis Series Trust I 20260612 0 77.93 79.02 77.93 78.85 255516 78.6118 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260612 0 41.86 43.005 41.86 42.87 79849 42.7416 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260612 0 27.96 27.99 27.94 27.95 2225500 27.95 down down correct
UWM.US ProShares Ultra Russell2000 20260612 0 63.35 65.06 62.82 63.94 486834 63.8801 up up correct
UXI.US ProShares Ultra Industrials 20260612 0 57.1 57.8799 57.1 57.3672 3299 57.342 up up correct
UYG.US ProShares Ultra Financials 20260612 0 83.03 84.99 82.925 84.34 20693 84.2339 up up correct
UYM.US ProShares Ultra Basic Materials 20260612 0 30.9999 31.46 29.1601 31.31 19794 31.244 up up correct
VALQ.US American Century ETF Trust 20260612 0 69.23 69.755 69.08 69.604 12000 69.604 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260612 0 233.11 235.85 232.5 235.13 117549 234.3089 up up correct
VB.US Vanguard Small 20260612 0 295.93 298.02 294 296.38 539077 295.4976 up up correct
VBK.US Vanguard Small 20260612 0 351.67 353.65 347.85 350.81 203040 350.4512 down down correct
VBND.US ETF Series Solutions 20260612 0 43.63 43.68 43.55 43.67 18846 43.3541 up up correct
VBR.US Vanguard Small 20260612 0 240.14 242.39 239.49 241.32 225506 240.2351 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260612 0 16.83 16.83 15.5901 16.25 9172 16.25 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260612 0 32.94 32.94 32.53 32.53 500 32.3268 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260612 0 393.64 393.64 387.86 392.77 65999 392.0462 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260612 0 231.21 232.325 230.59 232.25 94028 231.007 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260612 0 160.03 163.94 159.8 162.34 826629 161.2568 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260612 0 71.14 71.8 70.83 71.55 15850800 71.1754 up up correct
VEGA.US AdvisorShares Trust 20260612 0 51.93 52.1 51.92 52.07 2900 52.07 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260612 0 43.44 43.94 43.44 43.94 28625 43.579 up up correct
VEGN.US US Vegan Climate ETF 20260612 0 77.74 78.59 77.74 78.433 3600 78.433 up up correct
VEU.US Vanguard FTSE All 20260612 0 83.46 84.04 83.065 83.79 1733369 83.3994 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260612 0 129.97 131.4856 129.76 130.97 333849 130.129 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260612 0 89.205 89.79 88.9 89.62 2749487 88.4158 up down incorrect
VGT.US Vanguard World Fund 20260612 0 116.18 117.49 114.96 116.74 5215255 116.6008 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260612 0 288.3 288.445 285.75 286.46 164892 285.4738 down down correct
VIDI.US ETF Series Solutions 20260612 0 40.28 40.5599 40.135 40.38 41817 39.875 up up correct
VIG.US Vanguard Specialized Funds 20260612 0 235.38 236.334 234.27 235.73 1017837 234.7286 up up correct
VIOG.US Vanguard S&P Small 20260612 0 144.73 146.31 144.36 145.27 18800 145.0541 up up correct
VIOO.US Vanguard Admiral Funds 20260612 0 131.97 133.63 131.83 132.82 57000 132.82 up up correct
VIOV.US Vanguard S&P Small 20260612 0 115.34 116.9438 115.34 116.26 26391 115.7784 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260612 0 344.42 345.2863 341.805 344.22 64611 343.4689 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260612 0 238.44 240.0489 238.44 239.556 5792 238.5254 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260612 0 48.96 48.98 48.94 48.97 526829 48.778 up up correct
VNQ.US Vanguard Specialized Funds 20260612 0 97.86 98.86 97.86 98.51 1985950 97.6489 up up correct
VNSE.US Natixis ETF Trust II 20260612 0 41.188 41.188 41.188 41.188 100 41.188
VO.US Vanguard Mid 20260612 0 79.35 80.0192 78.975 79.82 2017335 79.5675 up up correct
VOE.US Vanguard Mid 20260612 0 197.58 199.34 197.285 199.01 311621 198.0947 up up correct
VOO.US Vanguard S&P 500 ETF 20260612 0 681.075 684.4387 675.81 681.95 6327977 679.9697 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260612 0 81.22 81.59 80.35 81.15 1636963 81.0612 down down correct
VOOV.US Vanguard Admiral Funds 20260612 0 220.06 221.08 219.2899 220.86 70742 219.9353 up up correct
VOT.US Vanguard Mid 20260612 0 296.14 298.445 293.625 297.16 265860 296.7681 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260612 0 188.5 188.63 185.43 187.35 134985 186.8899 down down correct
VPC.US ETFis Series Trust I 20260612 0 15.52 15.58 15.47 15.487 1500 15.0811 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260612 0 114.08 115.3 113.3 114.68 338200 114.68 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260612 0 191.36 193.29 191.35 192.89 199651 191.6115 up up correct
VRAI.US Virtus Real Asset Income ETF 20260612 0 28.58 28.58 28.37 28.416 1200 28.3282 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260612 0 24.35 24.37 24.33 24.37 285426 24.1901 up up correct
VSLU.US ETF Opportunities Trust 20260612 0 45.74 46.22 45.74 46.055 25400 46.055 up up correct
VSS.US Vanguard FTSE All 20260612 0 157.33 158.16 156.41 157.72 186188 156.8615 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260612 0 155.9 156.84 154.915 156.29 8980220 155.7274 up up correct
VTEB.US Vanguard Tax 20260612 0 50.34 50.34 50.205 50.3 6332652 50.1588 down down correct
VTI.US Vanguard Index Funds 20260612 0 366.18 367.93 363.225 366.36 3230595 365.3095 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260612 0 215.76 217.615 215.2875 217.09 2952355 216.0247 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260612 0 85.49 85.735 84.4422 85.27 7951774 85.1752 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260612 0 70.88 71.0821 70.74 70.9769 12642 70.9093 up up correct
VV.US Vanguard Large 20260612 0 340.97 342.71 338.6 341.41 294134 340.4275 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260612 0 59.46 59.6621 59.11 59.55 9644972 59.4793 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260612 0 238.04 240.365 236.45 238.41 361574 237.8559 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260612 0 159.66 160.755 159.24 160.33 1135943 159.3423 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260612 0 42.26 42.6 40.67 42.6 27200 42.4986 up up correct
WBIF.US Absolute Shares Trust 20260612 0 34.998 34.998 34.998 34.998 200 34.998
WBIG.US WBI BullBear Yield 3000 ETF 20260612 0 25.68 25.7 25.58 25.6789 1107 25.6473 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260612 0 39.895 39.895 39.895 39.895 100 39.895
WBIY.US WBI Power Factor High Dividend ETF 20260612 0 35.83 35.84 35.72 35.79 2539 35.4035 down down correct
WDIV.US SPDR Index Shares Funds 20260612 0 82.24 82.59 82.06 82.4237 5027 80.9255 up up correct
WEAT.US Teucrium Wheat 20260612 0 22.34 22.65 22.33 22.34 548200 22.34
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260612 0 23.87 23.87 22.48 23.28 266400 23.2444 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260612 0 19.19 20.46 19.19 19.78 121600 19.6767 up up correct
WIP.US SPDR FTSE International Government Inflation 20260612 0 39.77 40.633 39.66 40.02 33553 39.6579 up up correct
WLTH.US WLTH 20260612 0 8.89 9.15 8.55 8.96 3211800 8.96 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260612 0 42.43 42.7019 42.43 42.7019 3575 42.5833 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260612 0 40.84 41.03 40.8 40.93 14300 40.93 up down incorrect
WWJD.US Inspire International ESG ETF 20260612 0 39.41 39.41 38.982 39.22 30400 38.6797 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260612 0 285.89 286.8899 277.88 279.97 215282 279.9075 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260612 0 132.98 135.54 132.96 133.79 7822950 133.6634 up down incorrect
XCEM.US Columbia EM Core ex 20260612 0 51.38 51.91 51.09 51.72 189300 51.72 up up correct
XCLR.US Global X S&P 500® Collar 95 20260612 0 27.644 27.644 27.644 27.644 100 27.5406
XDIV.US Metaurus Equity Component Trust 20260612 0 30.18 30.23 29.965 30.23 10700 30.23 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260612 0 122.05 124.75 122.05 123.72 31784 123.3867 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260612 0 108.08 108.68 107.2 107.59 3353481 107.4323 down down correct
XHE.US SPDR Series Trust 20260612 0 82.04 82.46 81.13 81.88 77400 81.88 down down correct
XHS.US SPDR Series Trust 20260612 0 122.62 122.62 121.25 122.08 39300 122.038 down down correct
XITK.US SPDR Series Trust 20260612 0 193.1 195.85 193.1 194.161 1800 194.161 up up correct
XLB.US Materials Select Sector SPDR Fund 20260612 0 51.71 52.355 51.52 52.18 15194700 51.9847 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260612 0 112.91 112.99 110.83 111.65 7465700 111.3533 down down correct
XLE.US The Select Sector SPDR Trust 20260612 0 56.79 58.15 56.63 57.55 31964730 57.1403 up up correct
XLF.US Financial Select Sector SPDR Fund 20260612 0 52.96 53.55 52.81 53.34 51023300 53.1543 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260612 0 61.56 61.6 60.83 61.32 2664700 61.2025 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260612 0 176.02 176.61 174.63 176.18 6961639 175.7497 up up correct
XLK.US Technology Select Sector SPDR Fund 20260612 0 183.24 185.84 181.6443 184.8 15014350 184.5807 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260612 0 85.46 85.86 85.12 85.82 9363000 85.2206 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260612 0 45.04 45.52 45.02 45.36 4002500 44.9672 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260612 0 64.6 64.974 64.02 64.62 42600 64.5682 up up correct
XLU.US The Select Sector SPDR Trust 20260612 0 44.19 44.61 44.1875 44.53 17942650 44.2472 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260612 0 154.97 155.155 153.37 153.81 9110986 153.1376 down down correct
XLY.US The Select Sector SPDR Trust 20260612 0 117.02 117.0213 114.815 116.6 7655293 116.3636 down down correct
XME.US SPDR Series Trust 20260612 0 119.29 121.27 118.83 120.44 1475795 120.3564 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260612 0 111.49 111.79 110.45 111.3 181000 111.1358 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260612 0 65.46 66.0984 65.46 66.08 10883 65.5622 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260612 0 169.36 170.66 168.11 169.68 381100 169.436 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260612 0 71.12 71.69 70.97 71.49 35600 71.1616 up up correct
XNTK.US SPDR NYSE Technology ETF 20260612 0 365.09 371.66 362.45 369.05 57010 368.8596 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260612 0 162.24 167.3 161.83 165.34 3664137 164.5416 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260612 0 60.99 61.2075 60.99 61.2075 358 61.2075 up up correct
XPH.US SPDR Series Trust 20260612 0 59.92 60.8 59.92 60.27 33140 60.2127 up up correct
XPND.US First Trust Exchange 20260612 0 39.97 40.53 39.895 40.369 3700 40.3608 up up correct
XPP.US ProShares Ultra FTSE China 50 20260612 0 21.02 21.135 21.02 21.1343 861 20.9841 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260612 0 17.29 17.29 17.154 17.246 7400 16.8992 down down correct
XRT.US SPDR S&P Retail ETF 20260612 0 87.815 88.27 87.17 87.73 4993013 87.5392 down down correct
XSD.US SPDR Series Trust 20260612 0 598.63 613.22 592.5 605.75 105145 605.5323 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260612 0 51.14 51.7 51.14 51.5596 4267 51.4203 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260612 0 89.23 90.55 88.88 89.72 218100 89.5946 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260612 0 48.11 48.52 47.86 48.34 115029 48.0603 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260612 0 68.58 69.57 68.58 69.29 23200 68.9769 up up correct
XSW.US SPDR S&P Software & Services ETF 20260612 0 165.25 167.37 161.88 166.16 19700 166.16 up up correct
XTL.US SPDR Series Trust 20260612 0 231.69 234.27 228.2 230.98 69100 230.0623 down down correct
XTN.US SPDR S&P Transportation ETF 20260612 0 117.04 117.6 116.19 117.01 17300 116.8609 down down correct
XYLD.US Global X Funds 20260612 0 40.63 40.69 40.4 40.68 842800 39.9382 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260612 0 28.57 29.1 28.56 28.683 18400 28.4248 up up correct
YANG.US Direxion Shares ETF Trust 20260612 0 30.14 30.67 30.08 30.24 872279 30.0975 up up correct
YCL.US ProShares Ultra Yen 20260612 0 17.8 17.87 17.77 17.85 6300 17.85 up up correct
YCS.US ProShares UltraShort Yen 20260612 0 56.47 56.47 52.78 54.77 22000 54.77 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260612 0 29.92 29.98 29.3814 29.78 1687190 29.5391 down down correct
YLD.US Principal Exchange 20260612 0 19.02 19.02 18.97 19.02 93177 18.905
YOLO.US AdvisorShares Trust 20260612 0 2.89 3.1 2.88 2.98 83400 2.98 up up correct
YXI.US ProShares Short FTSE China 50 20260612 0 22.17 22.275 22.17 22.2295 717 22.1118 up up correct
YYY.US Amplify ETF Trust 20260612 0 11.33 11.3899 11.3201 11.38 180193 11.2616 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260612 0 23.22 23.35 23.19 23.282 3000 23.282 up up correct
ZIG.US ETF Series Solutions 20260612 0 39.89 40.03 39.89 40.03 1700 40.03 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260612 0 63.14 63.45 62.91 63.36 537980 62.5594 up up correct
ZSL.US ProShares Trust II 20260612 0 25.07 25.7 23.93 24.32 2556700 24.32 down down correct

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