CollectAI

close-nyse_etfs

2026/06/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260615 0 24.965 24.965 24.9 24.925 2900 24.8388 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260615 0 42.91 43.07 42.57 42.61 1119800 42.61 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260615 0 37.49 37.71 37.49 37.6 14900 37.3733 up up correct
ACES.US ALPS Clean Energy ETF 20260615 0 37.72 37.72 36.67 36.97 132600 36.9495 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260615 0 49.54 49.54 48.1016 48.1016 2398 48.1016 down down correct
ACVF.US ETF Opportunities Trust 20260615 0 54.36 54.69 54.36 54.513 12500 54.4446 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260615 0 19.49 19.499 19.46 19.465 1600 19.3135 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260615 0 27.51 27.9 27.5 27.9 69500 27.9 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260615 0 44 44.09 43.91 43.93 36900 43.8612 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260615 0 40.84 41.09 40.65 40.66 22400 40.6077 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260615 0 39.97 39.97 39.33 39.34 10200 39.2619 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260615 0 98.96 99.025 98.82 98.85 7115765 98.5197 down down correct
AGGY.US WisdomTree Trust 20260615 0 43.64 43.6699 43.5641 43.57 66862 43.4206 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260615 0 35.38 35.51 35.15 35.48 16800 35.48 up up correct
AGQ.US ProShares Trust II 20260615 0 99.54 100.09 96.14 97.02 2820600 97.02 down down correct
AGZ.US iShares Agency Bond ETF 20260615 0 108.9 109.0595 108.9 109.0595 9800 108.7446 up up correct
AHYB.US American Century ETF Trust 20260615 0 46.355 46.355 46.308 46.308 600 46.0738 down up incorrect
AIEQ.US AI Powered Equity ETF 20260615 0 49.62 50.118 49.62 49.986 3800 49.986 up up correct
ALTL.US Pacer Funds Trust 20260615 0 50.73 50.88 50.7006 50.7006 2113 50.7006 down down correct
AMAX.US Starboard Investment Trust 20260615 0 7.83 7.83 7.74 7.745 8500 7.6664 down down correct
AMLP.US ALPS ETF Trust 20260615 0 51.5 51.94 51.22 51.24 2116300 51.24 down up incorrect
AMOM.US QRAFT AI 20260615 0 62.52 62.64 62.29 62.43 3200 62.43 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260615 0 21.56 21.56 21.433 21.433 1300 21.433 down down correct
AMZA.US InfraCap MLP ETF 20260615 0 46 46.08 45.4 45.76 91677 45.0979 down down correct
ANEW.US ProShares Trust 20260615 0 50.901 50.901 50.901 50.901 100 50.8112
AOA.US iShares Trust 20260615 0 98.19 98.62 98.19 98.35 100699 97.6654 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260615 0 41.63 41.63 41.525 41.54 134097 41.3372 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260615 0 49.96 50.07 49.96 49.99 170773 49.581 up up correct
AOR.US iShares Trust 20260615 0 69.91 69.925 69.75 69.78 365657 69.2539 down down correct
ARB.US AltShares Trust 20260615 0 29.625 29.68 29.57 29.58 12850 29.58 down up incorrect
ARGT.US Global X Funds 20260615 0 98.88 99.285 98.11 98.13 103598 97.7764 down down correct
ARKF.US ARK ETF Trust 20260615 0 40.05 41.13 40.05 40.57 216500 40.57 up down incorrect
ARKK.US ARK ETF Trust 20260615 0 78.19 80.12 78.11 79.63 9746400 79.63 up down incorrect
ARKW.US ARK Next Generation Internet ETF 20260615 0 145.5 148.52 144.35 147.44 87900 147.44 up up correct
ASEA.US Global X Funds 20260615 0 20.27 20.47 20.25 20.33 83370 19.9173 up up correct
ASHR.US DBX ETF Trust 20260615 0 36.11 36.22 36.05 36.13 3854400 36.13 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260615 0 44.92 45.45 44.92 45.3611 8922 45.3611 up up correct
ATFV.US Alger 35 ETF 20260615 0 40.16 41.42 40.16 41.12 39700 41.12 up up correct
AUSF.US Global X Funds 20260615 0 50 50.09 49.54 49.62 80300 49.62 down down correct
AVDE.US American Century ETF Trust 20260615 0 91.16 91.165 90.525 90.58 1055000 90.58 down down correct
AVDV.US American Century ETF Trust 20260615 0 108.69 108.71 107.71 107.8 573900 107.8 down down correct
AVEM.US American Century ETF Trust 20260615 0 98.5 98.82 98.05 98.66 1149900 98.66 up down incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260615 0 68.65 68.95 68.56 68.76 65100 68.76 up down incorrect
AVIG.US Avantis Core Fixed Income ETF 20260615 0 41.41 41.438 41.345 41.355 160300 41.2093 down down correct
AVIV.US Avantis International Large Cap 20260615 0 79.73 79.778 79.175 79.27 76100 79.27 down down correct
AVLV.US American Century ETF Trust 20260615 0 91.97 92.351 91.88 92.01 903700 92.01 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260615 0 46.41 46.43 46.355 46.385 23800 46.2563 down down correct
AVRE.US AVRE 20260615 0 48.29 48.34 47.6901 47.77 97305 47.77 down up incorrect
AVSF.US American Century ETF Trust 20260615 0 46.6 46.63 46.56 46.565 61700 46.4022 down down correct
AVUS.US American Century ETF Trust 20260615 0 128.38 128.86 128.249 128.44 365600 128.44 up up correct
AVUV.US American Century ETF Trust 20260615 0 124.96 125.2 122.985 123.18 1230400 123.18 down down correct
AWAY.US ETFMG Travel Tech ETF 20260615 0 17.78 18.08 17.78 17.845 19000 17.845 up up correct
BAB.US Invesco Exchange 20260615 0 26.85 26.9 26.82 26.82 137883 26.6242 down down correct
BAR.US GraniteShares Gold Trust 20260615 0 42.84 43 42.5 42.54 332500 42.54 down down correct
BATT.US Amplify ETF Trust 20260615 0 16.95 17.05 16.9 16.95 84000 16.95
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260615 0 43.905 43.91 43.3401 43.6342 5285 43.6342 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260615 0 127.13 127.13 126.4093 126.4093 3704 126.0811 down up incorrect
BBP.US ETFis Series Trust I 20260615 0 88.08 88.21 87.57 88.058 3000 88.058 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260615 0 89.53 89.5598 88.7194 88.7194 2090 88.5312 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260615 0 35.35 35.46 35.35 35.45 72400 35.45 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260615 0 23.15 23.25 23.15 23.25 676500 23.25 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260615 0 20.56 20.56 20.0079 20.0079 1140 18.8594 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260615 0 14.97 14.97 14.9071 14.9071 399 14.386 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260615 0 12.09 12.3107 11.85 11.99 201060 11.99 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260615 0 37.14 37.14 36.86 36.9044 1608 36.9044 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260615 0 22.03 22.08 20.939 21.15 55400 21.15 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260615 0 20.16 20.27 19.96 20.02 15800 20.02 down up incorrect
BFOR.US Barron's 400 ETF 20260615 0 93.8 93.8 93.0597 93.0597 28064 23.2649 down down correct
BIBL.US Northern Lights Fund Trust IV 20260615 0 56.78 56.93 56.45 56.57 54533 56.4666 down down correct
BIGY.US ETF Series Solutions 20260615 0 52.24 52.88 52.24 52.67 18600 52.1431 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20260615 0 91.52 91.52 91.51 91.51 11772000 91.2428 down down correct
BILS.US SPDR Series Trust 20260615 0 99.27 99.28 99.27 99.28 433572 98.9873 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260615 0 9.09 9.16 9.01 9.05 210312000 9.0382 down down correct
BITQ.US Exchange Traded Concepts Trust 20260615 0 28.2 28.53 27.741 27.8 88300 27.8 down down correct
BIV.US Vanguard Intermediate 20260615 0 76.65 76.695 76.55 76.56 1160146 76.2855 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20260615 0 12.75 12.875 12.54 12.54 3054070 12.3033 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260615 0 41.95 41.97 41.885 41.9 131500 41.7441 down down correct
BKEM.US BNY Mellon ETF Trust 20260615 0 98.7999 98.7999 97.4289 97.4289 5100 32.1863 down down correct
BKF.US iShares MSCI BRIC ETF 20260615 0 40.515 40.6 40.31 40.3451 11614 40.3451 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260615 0 47.68 47.68 47.607 47.646 21400 47.375 down down correct
BKIE.US BNY Mellon International Equity ETF 20260615 0 101.9901 101.9901 100.923 101.0601 65100 33.3954 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260615 0 144.2301 145.0989 144.2301 144.6699 281100 48.0945 up down incorrect
BKLN.US Invesco Exchange 20260615 0 20.45 20.49 20.45 20.46 10052310 20.2499 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260615 0 122.8899 122.9301 122.2941 122.2941 21900 40.6403 down down correct
BKSE.US BNY Mellon ETF Trust 20260615 0 131.13 131.3511 130.479 130.479 9600 43.3562 down down correct
BKUI.US BNY Mellon ETF Trust 20260615 0 49.73 49.73 49.71 49.715 9600 49.5404 down down correct
BLES.US Northern Lights Fund Trust IV 20260615 0 48.83 48.91 48.54 48.54 13751 48.1302 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260615 0 66.46 67.44 66.46 66.63 213468 66.5458 up up correct
BLV.US Vanguard Long 20260615 0 68.81 68.915 68.6 68.62 309650 68.3496 down down correct
BMED.US BlackRock Future Health ETF 20260615 0 28.7 28.7 28.37 28.482 2100 28.482 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260615 0 22.07 22.075 22.06 22.06 6614 21.9857 down down correct
BNDD.US BNDD 20260615 0 101.17 101.17 99.98 100.152 34700 99.8545 down up incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20260615 0 34.3901 34.3901 34.3901 34.3901 140 34.3901
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260615 0 40.26 40.64 38.526 38.526 10300 38.526 down down correct
BNO.US United States Brent Oil Fund LP 20260615 0 45.81 46.15 45.4 46.05 4545500 46.05 up up correct
BOAT.US SonicShares Global Shipping ETF 20260615 0 42.68 42.71 42.12 42.51 29700 41.4302 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260615 0 25.87 26.87 25.87 26.81 2786700 26.81 up up correct
BOND.US PIMCO Active Bond Exchange 20260615 0 92.08 92.205 91.95 91.95 539321 91.5611 down down correct
BOUT.US Innovator ETFs Trust 20260615 0 48.2 48.24 48.02 48.02 1600 48.02 down down correct
BRF.US VanEck Vectors ETF Trust 20260615 0 17.77 17.77 17.1 17.1743 14398 17.1743 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260615 0 94.78 95.2 90.13 90.5 58779 90.0609 down down correct
BSV.US Vanguard Short 20260615 0 77.92 77.95 77.87 77.89 1570215 77.6287 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260615 0 11.19 11.26 11.15 11.17 600600 11.17 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260615 0 60.21 60.21 59.68 59.728 5100 59.728 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260615 0 43.75 45.715 43.51 45.34 851200 45.34 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20260615 0 38.06 38.56 38.02 38.3 89600 38.3 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260615 0 22.02 22.08 22 22 188864 21.9552 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260615 0 27.2 27.2 27.09 27.15 18973 27.1001 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260615 0 22.66 22.6799 22.61 22.61 22680 22.5111 down down correct
BZQ.US ProShares Trust 20260615 0 22.1 23.46 22.01 23.31 2716 22.9952 up up correct
CANE.US Teucrium Sugar 20260615 0 9.36 9.4004 9.32 9.32 319201 9.32 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260615 0 32.65 32.66 32.5302 32.5323 17963 32.421 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260615 0 23.9 23.9 23.83 23.9 1366 23.8716
CBSE.US Listed Funds Trust 20260615 0 50.72 51.1299 50.72 50.8344 10992 50.8344 up up correct
CCOR.US Core Alternative ETF 20260615 0 25.8 25.86 25.719 25.719 1600 25.6689 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260615 0 45.27 45.51 44.94 45.02 860200 45.02 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260615 0 19.12 19.154 19.09 19.154 1600 18.8862 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260615 0 19.64 19.65 19.61 19.63 1900 19.63 down down correct
CGW.US Invesco Exchange 20260615 0 63.55 63.74 63.2 63.28 20100 63.28 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260615 0 24.34 24.61 24.34 24.51 170594 24.394 up up correct
CHGX.US ETF Series Solutions 20260615 0 33.52 33.62 33.479 33.479 5626 33.479 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260615 0 17.9 17.94 17.78 17.83 67100 17.7241 down up incorrect
CHIU.US Global X MSCI China Utilities ETF 20260615 0 2.04 2.08 2.03 2.08 1504500 2.08 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260615 0 27.91 27.99 27.91 27.967 3500 27.967 up up correct
CMBS.US iShares Trust 20260615 0 48.79 48.79 48.47 48.56 19969 48.4122 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260615 0 57.515 57.7 57.485 57.67 88900 57.67 up up correct
CMF.US iShares Trust 20260615 0 57.37 57.41 57.33 57.375 562394 57.233 up up correct
CNBS.US Amplify ETF Trust 20260615 0 29.76 29.76 28.665 28.8077 8511 28.8077 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260615 0 112.76 113.21 110.29 110.89 8100 110.7352 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260615 0 57.55 57.74 57.3 57.74 76700 57.74 up up correct
COM.US Direxion Shares ETF Trust 20260615 0 32.94 33.055 32.9201 33.05 192318 32.7802 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260615 0 25 25.096 25 25.073 161300 25.073 up up correct
COPX.US Global X Copper Miners ETF 20260615 0 90.33 91.68 89.49 89.81 3534182 89.5058 down down correct
CORN.US Teucrium Commodity Trust 20260615 0 16.6 16.93 16.59 16.86 510500 16.86 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260615 0 96.92 96.9885 96.76 96.76 44149 96.3506 down up incorrect
CPER.US United States Copper Index Fund LP 20260615 0 39.62 39.7 39.44 39.65 614500 39.65 up up correct
CQQQ.US Invesco China Technology ETF 20260615 0 53.49 53.81 53.35 53.66 805000 53.66 up up correct
CRAK.US VanEck Vectors ETF Trust 20260615 0 47.19 47.78 46.91 47.06 178500 47.06 down down correct
CRBN.US iShares Trust 20260615 0 254.915 255.465 254.56 254.73 10000 254.73 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260615 0 14.26 14.49 14.05 14.23 130200 14.23 down down correct
CSD.US Invesco S&P Spin 20260615 0 145.9 146.19 144.8 145.35 16800 145.35 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260615 0 44.48 44.48 42.54 43.0194 6395 43.0194 down down correct
CURE.US Direxion Shares ETF Trust 20260615 0 102.35 102.42 98.2 100.51 105263 100.1172 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260615 0 28.31 28.31 28.24 28.24 500 28.24 down down correct
CVY.US Invesco Zacks Multi 20260615 0 29.56 29.62 29.3 29.32 8612 28.875 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260615 0 109 109.895 108.3176 109.77 1431083 109.6773 up up correct
CWEB.US Direxion Shares ETF Trust 20260615 0 22.78 22.98 22.61 22.66 326565 22.5535 down down correct
CWI.US SPDR MSCI ACWI ex 20260615 0 41.16 41.16 40.97 41.03 302500 41.03 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260615 0 69.24 69.33 68.834 68.834 2800 68.834 down down correct
CZA.US Invesco Zacks Mid 20260615 0 120.4504 120.535 119.98 119.9903 1368 119.9903 down down correct
DAT.US ProShares Big Data Refiners ETF 20260615 0 42.47 42.4701 42.2405 42.2405 629 42.2405 down down correct
DBA.US Invesco DB Multi 20260615 0 26.17 26.39 26.16 26.38 1406500 26.38 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260615 0 48.43 48.43 48.17 48.3 14600 48.281 down down correct
DBB.US Invesco DB Multi 20260615 0 25.5 25.56 25.36 25.43 385500 25.43 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260615 0 28.18 28.25 28.1 28.22 1070000 28.22 up up correct
DBE.US Invesco DB Energy Fund 20260615 0 28.46 28.58 28.28 28.58 16300 28.58 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260615 0 54.16 54.25 53.83 54.01 493800 54.01 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260615 0 41.13 41.99 41.13 41.91 14200 41.91 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260615 0 53.3 53.3 52.96 53.03 12100 53.03 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260615 0 62.2599 62.2599 62.077 62.077 1106 62.0371 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260615 0 115 115.33 114.7 115.14 10300 115.14 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260615 0 30.79 30.905 30.72 30.88 3890700 30.724 up up correct
DBO.US Invesco DB Oil Fund 20260615 0 19.68 19.87 19.51 19.81 905700 19.81 up up correct
DBP.US Invesco DB Precious Metals Fund 20260615 0 102.56 102.61 101.59 101.59 7800 101.59 down down correct
DDM.US ProShares Ultra Dow30 20260615 0 64.5 64.905 64.2 64.31 418655 64.1375 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260615 0 21.37 21.39 21.33 21.341 8000 21.162 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260615 0 39.85 39.85 39.85 39.85 113 39.3613
DEEP.US Roundhill Acquirers Deep Value ETF 20260615 0 42.56 42.56 41.6025 41.6025 1243 41.3828 down down correct
DEM.US WisdomTree Trust 20260615 0 56.51 56.53 56.15 56.25 234449 55.4991 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260615 0 40.21 40.26 39.56 39.66 245385 39.5165 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260615 0 66.04 66.04 65.616 65.616 60900 65.3662 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260615 0 70 70 69.6187 69.6187 2327 68.7168 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260615 0 44.55 44.7 44.472 44.54 2982700 44.4311 down down correct
DFAE.US Dimensional ETF Trust 20260615 0 41.24 41.385 41.095 41.32 1220500 41.1112 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260615 0 42.29 42.3699 42.01 42.02 985391 41.5473 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260615 0 81.33 81.61 80.45 80.55 341200 80.3097 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260615 0 69.92 70.255 69.025 69.11 444000 68.8761 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260615 0 51.99 52.265 51.99 52.11 560747 51.9889 up up correct
DFCF.US Dimensional ETF Trust 20260615 0 42.35 42.4 42.31 42.31 870300 41.9686 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260615 0 76.82 76.82 76.38 76.5119 6361 74.8591 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260615 0 74.93 77.13 74.93 75.39 209621 75.3685 up up correct
DFIP.US Dimensional ETF Trust 20260615 0 41.81 41.85 41.8 41.85 51900 40.9184 up up correct
DFIV.US DFIV 20260615 0 56.26 56.26 55.855 55.89 1192300 55.0827 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260615 0 107.61 107.61 106.45 106.45 10905 105.1259 down down correct
DFNM.US Dimensional ETF Trust 20260615 0 48.3 48.317 48.27 48.3 243300 48.048
DFSD.US Dimensional ETF Trust 20260615 0 47.97 47.98 47.93 47.93 412300 47.3523 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260615 0 82.24 82.73 82.24 82.5 842900 82.2991 up up correct
DGP.US DB Gold Double Long ETN 20260615 0 154.99 157.49 152.52 152.56 258300 152.56 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260615 0 75.84 75.96 75.53 75.63 1596400 75.63 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260615 0 66.83 66.9 66.6 66.6 31289 65.7301 down up incorrect
DGT.US SPDR Series Trust 20260615 0 189.73 189.73 188.831 188.831 5314 187.5209 down down correct
DGZ.US DB Gold Short ETN 20260615 0 5.3 6.2 5.29 6.05 10100 6.05 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260615 0 114.5 114.5 113.37 113.41 31029 113.0489 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260615 0 519.23 520.84 517.865 518.44 5379359 516.8823 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260615 0 18.22 18.23 18.195 18.195 18767 18.1219 down down correct
DIG.US ProShares Ultra Oil & Gas 20260615 0 52.59 54.2 52.372 53.42 60699 53.2185 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260615 0 88.33 88.46 87.81 87.81 8292 86.1484 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260615 0 19.27 19.295 19.025 19.06 550934 18.9556 down down correct
DIVO.US Amplify ETF Trust 20260615 0 46.62 46.68 46.44 46.49 758400 46.3038 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260615 0 33.08 33.08 33.034 33.034 600 32.862 down down correct
DIVZ.US Listed Funds Trust 20260615 0 37.87 38.07 37.87 37.925 14700 37.8231 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260615 0 63.96 63.96 63.62 63.75 43642 63.3309 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260615 0 45.57 45.75 45.56 45.7 22500 45.7 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260615 0 97.31 97.62 97.13 97.21 112958 97.0024 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260615 0 87.79 87.79 86.98 86.98 12202 85.5082 down down correct
DNL.US WisdomTree Global ex 20260615 0 46.65 46.68 46.38 46.38 29517 46.2054 down down correct
DOG.US ProShares Short Dow30 20260615 0 21.97 22.0251 21.9 22 1666627 21.8373 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260615 0 75.98 75.9899 75.77 75.81 10302 74.7901 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260615 0 56.95 57.07 56.39 56.47 79100 56.3143 down down correct
DOO.US WisdomTree International Dividend ex 20260615 0 61 61.75 59.89 60.35 146700 60.1794 down down correct
DPST.US Direxion Shares ETF Trust 20260615 0 135.4 137.2627 125.485 126.16 448546 125.4919 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260615 0 5.16 5.19 5.03 5.14 4448547 51.0465 down down correct
DRN.US Direxion Shares ETF Trust 20260615 0 11.325 11.605 11.03 11.11 1459246 11.0504 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260615 0 18.07 18.76 17.84 18.65 296443 18.491 up up correct
DSCF.US Discipline Fund ETF 20260615 0 25.42 25.43 25.3965 25.3965 9122 25.1663 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260615 0 143.01 143.89 143.01 143.43 134800 143.43 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260615 0 60.1 60.4299 59.975 60.03 136049 59.8505 down down correct
DSTX.US ETF Series Solutions 20260615 0 33.76 34.24 33.76 34.037 3500 33.636 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260615 0 94.08 94.25 93.848 93.848 38636 93.6357 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260615 0 48.26 48.26 47.8484 47.8484 2577 47.8484 down down correct
DTH.US WisdomTree International High Dividend Fund 20260615 0 56.69 56.7399 56.41 56.4424 19819 55.187 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260615 0 20.21 20.24 19.61 19.93 161512 19.8092 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260615 0 93.94 96 93.94 94.03 13657 93.946 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260615 0 50.57 51.6778 48.5 50.92 1248398 50.6267 up up correct
DVYE.US iShares Inc. 20260615 0 34.14 34.16 33.78 33.84 181600 33.84 down down correct
DWM.US WisdomTree International Equity Fund 20260615 0 74.95 74.95 74.52 74.58 7721 73.4826 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260615 0 34.64 34.64 34.5657 34.5657 794 33.9851 down down correct
DWX.US SPDR S&P International Dividend ETF 20260615 0 47.35 47.35 47.15 47.1815 10436 46.4926 down down correct
DXD.US ProShares Trust 20260615 0 17.62 17.705 17.505 17.68 1867484 17.5354 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260615 0 174.43 174.67 173.7 173.97 197100 172.8123 down down correct
DYLD.US Two Roads Shared Trust 20260615 0 22.56 22.56 22.49 22.49 2200 22.3492 down down correct
DYNF.US BlackRock ETF Trust 20260615 0 67.55 68.08 67.55 67.95 2261600 67.95 up up correct
DZZ.US DB Gold Double Short ETN 20260615 0 1.82 1.85 1.8 1.83 12300 1.83 up up correct
EAGG.US iShares Trust 20260615 0 47.39 47.41 47.32 47.32 493072 47.1637 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260615 0 33.065 33.176 33.065 33.165 2000 33.165 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260615 0 38.31 38.98 38.31 38.7491 1072 38.1894 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20260615 0 50.3436 50.3436 50.3436 50.3436 0 49.847
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260615 0 21.14 21.15 21.09 21.11 223311 20.9988 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260615 0 37.06 37.3299 37.05 37.1381 5914 36.958 up up correct
ECNS.US iShares Trust 20260615 0 30.6 30.8 30.49 30.69 9300 30.69 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260615 0 37.03 37.21 36.91 37.21 10900 37.21 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260615 0 96.03 97.185 95.38 96.9 136864 96.5232 up up correct
EDIV.US SPDR Index Shares Funds 20260615 0 42.48 42.5188 42.2901 42.32 93355 41.7905 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260615 0 23.7 24.975 23.7 24.8768 3280 24.4824 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260615 0 44.16 44.3499 44.12 44.1298 6918 43.9993 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260615 0 64.43 64.595 64.095 64.11 692334 63.2559 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260615 0 14.29 14.48 14.14 14.28 215100 14.04 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260615 0 29.09 29.1099 28.96 29.01 35586 28.5636 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260615 0 69.61 69.88 69.38 69.75 37751500 69.75 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260615 0 24.54 24.7 24.41 24.69 40400 24.5788 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260615 0 77.82 77.98 77.74 77.88 8500 77.88 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260615 0 54.8 55.3 54.79 55.19 3500 55.19 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260615 0 67 67 65.8854 65.8854 5445 65.6323 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260615 0 122.59 123.45 122.39 123.4164 6917 122.9725 up up correct
EEV.US ProShares Trust 20260615 0 10.61 10.68 10.57 10.5961 21059 10.3085 down down correct
EFA.US iShares MSCI EAFE ETF 20260615 0 104.69 104.74 103.99 104.08 14053600 104.08 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260615 0 54.47 54.47 54.07 54.07 9900 54.07 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260615 0 73.33 73.74 73.33 73.51 37784 73.3129 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260615 0 73.69 74.21 73.69 73.7852 20869 73.4838 up down incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260615 0 7.26 7.3339 7.26 7.3339 7140 7.2583 up up correct
EFZ.US ProShares Short MSCI EAFE 20260615 0 23.03 23.22 23.0201 23.19 27951 22.9316 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260615 0 12.73 12.85 12.7 12.71 3511100 12.71 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260615 0 118.68 118.98 116.71 116.71 90600 116.71 down up incorrect
EIRL.US iShares Trust 20260615 0 77.61 77.86 77.07 77.07 3200 77.07 down up incorrect
EIS.US iShares MSCI Israel ETF 20260615 0 127.28 127.57 126.57 126.71 81500 126.71 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260615 0 36.06 36.149 35.96 36.114 13900 36.114 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260615 0 31.08 31.1483 31.08 31.1337 8111 31.1337 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260615 0 29 29.28 29 29.21 80903 29.0619 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260615 0 24 24.032 23.95 23.991 7500 23.8778 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260615 0 25.47 25.5 25.46 25.47 63000 25.3519
EMLC.US VanEck Vectors ETF Trust 20260615 0 25.79 25.805 25.73 25.75 1141063 25.6047 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260615 0 43.19 43.49 43.015 43.25 301215 42.9407 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260615 0 39.8 40.0099 39.79 39.8541 11839 39.6194 up up correct
EMNT.US EMNT 20260615 0 98.82 98.83 98.79 98.82 19200 98.5004
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260615 0 32.07 32.34 32.07 32.13 37700 32.13 up up correct
EMTY.US ProShares Trust 20260615 0 23.23 23.81 23.23 23.7584 3225 23.5974 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260615 0 38.2 38.37 37.82 38.06 104800 38.06 down down correct
EOCT.US Innovator ETFs Trust 20260615 0 34.1 34.16 34.1 34.15 2100 34.15 up up correct
EPHE.US iShares MSCI Philippines ETF 20260615 0 26 26.33 25.92 26.14 287300 26.14 up up correct
EPI.US WisdomTree India Earnings Fund 20260615 0 42.81 42.94 42.76 42.77 473500 42.77 down down correct
EPOL.US iShares Trust 20260615 0 40.62 40.65 39.9 39.91 425200 39.91 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260615 0 54.63 54.63 53.86 53.89 226800 53.89 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260615 0 78.64 79.1 78.64 78.87 35047 78.6391 up up correct
EPU.US iShares MSCI Peru ETF 20260615 0 88.35 89.19 87.19 87.53 107800 87.53 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260615 0 17.96 18.34 17.96 18.3102 21334 18.1332 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260615 0 59.98 59.98 59.4964 59.55 82961 59.2976 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260615 0 50.89 51.05 50.84 50.84 219303 50.771 down down correct
EQWL.US Invesco Exchange 20260615 0 129.81 130.51 129.81 130 86391 129.4783 up up correct
ERTH.US Invesco Exchange 20260615 0 49.36 49.39 49.16 49.24 1500 48.8211 down down correct
ERX.US Direxion Shares ETF Trust 20260615 0 81.4 84.04 80.96 82.48 400900 82.2268 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260615 0 12.37 12.41 12.01 12.19 3520509 12.1036 down down correct
ESBA.US Empire State Realty OP L.P 20260615 0 5.17 5.32 5.17 5.27 7200 5.27 up up correct
ESGA.US American Century Sustainable Equity ETF 20260615 0 55.52 55.52 55.52 55.52 603 55.52
ESGB.US IndexIQ Active ETF Trust 20260615 0 20.99 20.99 20.95 20.9519 143831 20.9519 down down correct
ESGN.US Columbia ETF Trust I 20260615 0 40.08 40.16 39.918 39.9193 10335 39.3061 down down correct
ESGY.US American Century Sustainable Growth ETF 20260615 0 74.93 75.01 74.93 75.01 585 75.01 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260615 0 78.68 78.68 77.9423 77.9423 2953 77.9423 down down correct
EUDG.US WisdomTree Trust 20260615 0 39.47 39.47 39.08 39.1205 1646 38.5775 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260615 0 15.42 15.45 15.3635 15.39 39670 15.2299 down down correct
EUO.US ProShares Trust II 20260615 0 29.56 29.73 29.53 29.72 17900 29.72 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260615 0 47.67 48.29 46.86 47.09 22800 46.6888 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260615 0 114.09 114.35 113.71 113.78 31100 113.78 down up incorrect
EUSB.US iShares Trust 20260615 0 43.47 43.47 43.38 43.4 26324 43.2577 down down correct
EUSC.US WisdomTree Trust 20260615 0 58.33 58.36 57.775 57.8 15983 56.5946 down down correct
EVNT.US EVNT 20260615 0 11.97 12 11.952 11.99 1400 11.99 up up correct
EVX.US VanEck Vectors ETF Trust 20260615 0 39.82 39.82 39.42 39.42 6900 39.42 down down correct
EWA.US iShares MSCI Australia ETF 20260615 0 28.98 29.04 28.55 28.6 3433200 28.6 down down correct
EWC.US iShares MSCI Canada ETF 20260615 0 59.1 59.2 58.78 58.93 1533469 58.93 down down correct
EWD.US iShares MSCI Sweden ETF 20260615 0 51.37 51.51 50.81 50.86 125000 50.86 down down correct
EWG.US iShares MSCI Germany ETF 20260615 0 42.2 42.22 41.82 41.84 1121200 41.84 down down correct
EWH.US iShares Inc. 20260615 0 21.99 22.03 21.84 21.87 3065400 21.87 down up incorrect
EWI.US iShares MSCI Italy ETF 20260615 0 60.09 60.15 59.86 59.88 192000 59.88 down down correct
EWJ.US iShares MSCI Japan ETF 20260615 0 94.19 94.22 93.75 94.06 4716200 94.06 down down correct
EWK.US iShares MSCI Belgium ETF 20260615 0 27.39 27.39 27.06 27.1 32000 27.1 down down correct
EWL.US iShares MSCI Switzerland ETF 20260615 0 62.3 62.3 61.65 61.68 572500 61.68 down down correct
EWM.US iShares MSCI Malaysia ETF 20260615 0 27.86 27.89 27.72 27.76 364300 27.76 down down correct
EWN.US iShares MSCI Netherlands ETF 20260615 0 70.37 70.37 69.73 70.06 99900 70.06 down down correct
EWO.US iShares MSCI Austria ETF 20260615 0 42.77 42.77 42.38 42.65 61200 42.65 down down correct
EWP.US iShares MSCI Spain ETF 20260615 0 58.81 58.81 58.25 58.3 173022 58.3 down down correct
EWQ.US iShares MSCI France ETF 20260615 0 46.22 46.29 45.73 45.75 331100 45.75 down down correct
EWS.US iShares MSCI Singapore ETF 20260615 0 29 29.05 28.91 28.92 743900 28.92 down down correct
EWT.US iShares MSCI Taiwan ETF 20260615 0 106.05 106.61 105.68 106.37 5628900 106.37 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260615 0 46.61 46.69 46.16 46.21 1573300 46.21 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260615 0 17.54 17.88 17.54 17.7101 16746 17.5271 up up correct
EWW.US iShares MSCI Mexico ETF 20260615 0 78.67 78.99 77.65 77.76 1037500 77.76 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260615 0 75.55 75.7 75.42 75.51 10800 74.9461 down down correct
EWY.US iShares MSCI South Korea ETF 20260615 0 207.86 211.67 206.57 211.45 19500100 211.45 up up correct
EWZ.US iShares MSCI Brazil ETF 20260615 0 35.46 35.62 34.55 34.64 27756100 34.64 down up incorrect
EXI.US iShares Global Industrials ETF 20260615 0 197.1 197.18 195.67 195.72 58700 195.72 down down correct
EZA.US iShares MSCI South Africa ETF 20260615 0 68.51 68.93 67.69 67.75 501500 67.75 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260615 0 66.2 66.7599 66.12 66.6013 2103 66.2578 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260615 0 75.95 76.09 75.16 75.16 12035 74.9197 down down correct
FAN.US First Trust Global Wind Energy ETF 20260615 0 25.04 25.07 24.92 24.92 27995 24.8314 down down correct
FAS.US Direxion Shares ETF Trust 20260615 0 148.12 149.95 146 146.56 624020 146.0363 down down correct
FAZ.US Direxion Shares ETF Trust 20260615 0 39.58 40.19 39.1 39.98 337900 39.7231 up up correct
FBND.US Fidelity Total Bond ETF 20260615 0 45.62 45.7399 45.56 45.58 2514919 45.4119 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260615 0 226.92 227.7 225.17 227.7 19900 227.7 up up correct
FCG.US First Trust Natural Gas ETF 20260615 0 27.61 28.04 27.56 27.66 2240800 27.5025 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260615 0 71.47 72.38 71.43 71.97 176600 71.7902 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260615 0 47.34 47.38 47.255 47.255 55317 47.0688 down down correct
FDD.US First Trust Exchange 20260615 0 19.91 19.99 19.71 19.73 97202 19.1319 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260615 0 49.27 49.33 49.2288 49.3 66073 49.0288 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260615 0 103.5 104.33 103.05 103.21 102600 103.0048 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260615 0 50.59 50.61 50.18 50.21 534911 49.7292 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260615 0 69.7 69.825 69.53 69.65 31400 69.3822 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260615 0 90.91 90.91 89.04 89.04 3757 88.6696 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260615 0 97.41 97.736 97.12 97.55 34900 97.3981 up up correct
FDN.US First Trust Exchange 20260615 0 268.88 272.92 268.88 271.22 301300 271.22 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260615 0 66.54 66.819 66.5 66.5 12300 66.0845 down down correct
FDVV.US Fidelity High Dividend ETF 20260615 0 62 62.06 61.715 61.77 914700 61.2432 down down correct
FEDM.US FEDM 20260615 0 63.1998 63.1998 63.1998 63.1998 157 62.2955
FEIG.US FEIG 20260615 0 40.88 40.88 40.855 40.855 122600 40.6992 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260615 0 30.64 31.11 30.59 30.85 2993400 30.6366 up up correct
FEUS.US FEUS 20260615 0 81.81 81.81 81.5249 81.5249 737 81.2979 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260615 0 70.09 70.16 69.6 69.61 820074 68.4806 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260615 0 21.955 21.955 21.955 21.955 100 21.7329
FFND.US Northern Lights Fund Trust II 20260615 0 32.31 32.335 32.285 32.285 5600 32.285 down down correct
FFTY.US Innovator ETFs Trust 20260615 0 42.58 42.71 42.18 42.5 53400 42.5 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260615 0 34.12 34.12 33.89 33.91 234419 33.3696 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260615 0 74.18 74.25 73.2 73.82 206700 73.5536 down down correct
FIDI.US Fidelity International High Dividend ETF 20260615 0 28.45 28.45 28.21 28.22 40847 27.7931 down down correct
FIDU.US Fidelity Covington Trust 20260615 0 96.69 97.17 96.35 96.4 66600 96.1879 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260615 0 4.99 4.99 4.36 4.36 4400 4.36 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260615 0 42.98 42.99 42.87 42.91 83000 42.7608 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260615 0 27.32 27.5 27.21 27.35 205672 27.35 up up correct
FISK.US Empire State Realty OP L.P 20260615 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260615 0 25.65 25.65 25.56 25.565 54400 25.4751 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260615 0 111.06 111.06 109.28 109.28 24100 109.2685 down down correct
FIVA.US Fidelity International Value Factor ETF 20260615 0 39.61 39.61 39.2 39.25 81900 39.25 down down correct
FIW.US First Trust Exchange 20260615 0 106.48 107.35 105.84 105.84 58851 105.6536 down down correct
FLAU.US Franklin FTSE Australia ETF 20260615 0 35.09 35.09 34.71 34.7385 4564 34.2399 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260615 0 38.03 38.22 38 38.178 4600 37.9749 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20260615 0 22.55 22.63 21.945 21.97 67424 21.7042 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260615 0 52.96 53.12 52.8 52.921 46876 52.5208 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260615 0 21.38 21.42 21.365 21.37 203300 21.2937 down up incorrect
FLCH.US Franklin FTSE China ETF 20260615 0 22.09 22.12 22.03 22.08 24900 21.9268 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260615 0 21.44 21.454 21.41 21.415 59672 21.3337 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260615 0 39.81 39.81 39.42 39.451 12500 38.575 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260615 0 36.1 36.1 35.77 35.82 395354 35.3518 down down correct
FLGR.US Franklin FTSE Germany ETF 20260615 0 33.82 33.82 33.64 33.66 5050 32.6402 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260615 0 20.25 20.269 20.23 20.235 22544 20.1621 down down correct
FLIN.US Franklin FTSE India ETF 20260615 0 35.31 35.375 35.265 35.28 343677 35.28 down down correct
FLJH.US Franklin Templeton ETF Trust 20260615 0 45.61 45.69 45.33 45.69 60700 45.4045 up up correct
FLJP.US Franklin FTSE Japan ETF 20260615 0 40.31 40.3346 40.155 40.23 1785390 40.0599 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260615 0 67 68.12 66.5 68.03 493700 67.7277 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260615 0 28.06 28.06 27.45 27.505 35737 27.1266 down down correct
FLLV.US Franklin Templeton ETF Trust 20260615 0 68.42 68.42 68 68.06 18700 68.06 down down correct
FLMB.US Franklin Liberty Federal Tax 20260615 0 23.97 23.97 23.88 23.9393 14544 23.8045 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260615 0 25.06 25.09 25.03 25.04 921106 24.9534 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260615 0 39.18 39.25 38.52 38.52 13822 37.7791 down down correct
FLRG.US Fidelity Covington Trust 20260615 0 41.04 41.21 41.04 41.15 16100 41.0222 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260615 0 30.81 30.81 30.7912 30.81 628738 30.7048
FLRT.US Pacer Funds Trust 20260615 0 46.91 46.91 46.8501 46.87 113715 46.3643 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260615 0 33.6 33.66 33.5984 33.5984 741 33.0007 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260615 0 27.68 27.68 27.45 27.57 37600 27.57 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260615 0 43.83 43.83 43.4735 43.4735 3585 42.5509 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260615 0 50.27 50.3 50.23 50.26 33445 50.0684 down down correct
FLTR.US VanEck Vectors ETF Trust 20260615 0 25.55 25.57 25.54 25.57 1435200 25.4831 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260615 0 103.98 104.37 103.52 104.25 1220600 104.0624 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260615 0 24.96 25.18 24.96 24.99 61800 24.9237 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260615 0 15.39 15.53 14 14.29 750900 14.29 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260615 0 61.09 61.42 60.64 60.71 48200 60.4967 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260615 0 50.94 51.03 50.69 50.8577 19064 50.6237 down down correct
FMNY.US First Trust Exchange 20260615 0 26.76 26.82 26.74 26.78 7600 26.6121 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260615 0 11.6 11.645 11.542 11.542 1600 11.542 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260615 0 76.66 76.91 76.2099 76.28 75997 75.9754 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260615 0 37.57 37.76 37.15 37.23 496100 37.1323 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260615 0 30.83 30.85 30.685 30.73 151904 30.6184 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260615 0 50.5 50.61 50.18 50.18 64135 49.8918 down down correct
FNDE.US Schwab Strategic Trust 20260615 0 41.72 41.79 41.56 41.57 846000 41.3768 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260615 0 54.77 54.79 54.505 54.57 1014822 54.2631 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260615 0 31.48 31.55 31.4 31.43 2210100 31.3103 down down correct
FNGD.US MicroSectors FANG+ Index 20260615 0 34.79 34.9 32.95 33.05 730200 33.05 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260615 0 236.8 243.24 236.8 241.908 9200 241.1943 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260615 0 133.99 138.396 133.99 137.7445 7639 137.7445 up up correct
FNGS.US MicroSectors FANG+ ETN 20260615 0 74.89 76.27 74.89 75.93 46300 75.93 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260615 0 28.6 29.91 28.57 29.75 4743980 29.75 up up correct
FORH.US ETF Opportunities Trust 20260615 0 24.8412 24.8412 24.8412 24.8412 76 24.8412
FPE.US First Trust Preferred Securities and Income ETF 20260615 0 18.02 18.02 17.99 18.01 1181630 17.8308 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260615 0 19.27 19.31 19.27 19.31 476911 19.125 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20260615 0 197.25 199.27 196.75 199.27 61288 199.2649 up up correct
FQAL.US Fidelity Quality Factor ETF 20260615 0 81.52 81.99 81.52 81.56 89600 81.3044 up up correct
FREL.US Fidelity Covington Trust 20260615 0 29.97 30.13 29.65 29.725 365600 29.725 down down correct
FRI.US First Trust S&P REIT Index Fund 20260615 0 31.92 31.92 31.6 31.62 7459 31.4432 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260615 0 23.75 23.889 23.53 23.746 31100 23.746 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260615 0 44.0032 44.0439 43.9 43.95 298703 43.8136 down down correct
FSIG.US First Trust Exchange 20260615 0 18.94 18.96 18.93 18.94 258923 18.795
FSMB.US First Trust Short Duration Managed Municipal ETF 20260615 0 20 20.02 20 20.015 148917 19.9091 up up correct
FSMD.US Fidelity Covington Trust 20260615 0 52.42 52.452 51.805 51.94 89900 51.7689 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260615 0 54 54.09 53.68 53.93 96500 53.6282 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260615 0 286.44 289 285.9 288.36 370300 288.0615 up up correct
FTSD.US Franklin ETF Trust 20260615 0 90.44 90.44 90.3401 90.385 16635 90.0817 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260615 0 20.08 20.1 20.08 20.1 89914 20.0111 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260615 0 57.6 58.16 57.2 57.88 348600 57.4763 up up correct
FVAL.US Fidelity Value Factor ETF 20260615 0 79.18 79.749 79.1 79.394 20700 79.0911 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260615 0 48.33 48.42 48.135 48.17 363053 47.8786 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260615 0 70.09 70.16 70.01 70.01 3583 69.9212 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260615 0 129.165 129.21 128.944 128.944 5347 128.7264 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260615 0 69.9 69.91 69.82 69.8428 12728 69.8361 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260615 0 70.36 70.71 69.6 69.6 4389 69.5024 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260615 0 107.18 107.25 106.89 106.89 73257 106.8189 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260615 0 111.34 111.34 110.96 110.97 33500 110.97 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260615 0 63.81 63.81 63.13 63.2 9019 62.8991 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260615 0 117.94 117.94 116.88 117.45 65704 117.3333 down down correct
FXI.US iShares Trust 20260615 0 35.2 35.25 35.05 35.11 20308600 35.11 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260615 0 217.77 217.77 216.22 216.54 13600 216.54 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260615 0 20.82 21.065 20.82 20.89 573690 20.8261 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260615 0 61.66 61.945 61.08 61.09 44950 60.8514 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260615 0 20.74 20.98 20.49 20.94 2420 20.8414 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260615 0 48.28 48.78 48.04 48.57 269158 48.3575 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260615 0 57.3 57.33 57.22 57.24 130400 57.24 down down correct
FXZ.US First Trust Exchange 20260615 0 85.96 85.99 84.785 84.83 18130 84.6584 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260615 0 53.8 53.855 53.6859 53.6859 7184 53.2308 down down correct
GAMR.US ETF Managers Trust 20260615 0 91.37 91.57 91.08 91.4433 1130 91.4433 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260615 0 100.03 100.04 100.03 100.04 580149 99.7294 up up correct
GBUG.US iPath Gold ETN 20260615 0 42.49 44.08 42.49 43.258 29000 43.258 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260615 0 23.78 23.84 23.76 23.81 44300 23.81 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260615 0 41.14 41.18 41.09 41.095 167085 40.9488 down down correct
GDMA.US Alpha Architect ETF Trust 20260615 0 42.78 43.02 42.76 43.02 9948 43.02 up up correct
GDOC.US Goldman Sachs ETF Trust 20260615 0 33.42 33.4656 33.42 33.4656 313 33.4656 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20260615 0 85.42 86.88 84.71 85.27 34324500 85.27 down down correct
GDXD.US MicroSectors Gold Miners 20260615 0 36.05 37.36 33.5 36.42 1393300 36.42 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260615 0 112.17 114.63 111.04 111.88 8291000 111.88 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260615 0 128.39 135.591 126.04 128.47 1799100 128.47 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260615 0 53 53.27 52.84 53.24 167000 53.24 up up correct
GGRW.US Gabelli ETFs Trust 20260615 0 37.24 37.524 37.24 37.524 600 37.524 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260615 0 44.99 44.99 44.81 44.8429 10911 44.5952 down down correct
GIGB.US Goldman Sachs ETF Trust 20260615 0 45.92 45.96 45.85 45.85 110772 45.6604 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260615 0 75.64 76.09 75.43 75.76 58000 75.76 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260615 0 78.86 78.86 78.632 78.632 2300 78.632 down down correct
GLD.US SPDR Gold Trust 20260615 0 399.49 401 396.15 396.55 10477100 396.55 down down correct
GLDM.US World Gold Trust 20260615 0 86.14 86.44 85.4 85.51 3138500 85.51 down down correct
GLDX.US USCF ETF Trust 20260615 0 34.639 34.639 34.4 34.4 810 34.1456 down down correct
GLIN.US VanEck Vectors ETF Trust 20260615 0 46.55 46.55 46.15 46.25 21300 46.25 down down correct
GLL.US ProShares Trust II 20260615 0 23.05 23.46 22.88 23.42 1627200 23.42 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260615 0 43.29 43.29 42.79 42.874 21800 42.87 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260615 0 204.09 204.67 201.85 202.01 75200 202.01 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260615 0 159.26 159.66 159.01 159.39 23700 158.7404 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260615 0 72.2 72.32 71.89 72.01 161000 72.01 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260615 0 43.61 43.61 41.359 41.56 66400 41.56 down down correct
GOEX.US Global X Funds 20260615 0 77.26 79.61 77.26 77.71 17100 77.6103 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260615 0 65.32 65.32 64.7723 64.7723 3322 64.1782 down down correct
GREK.US Global X MSCI Greece ETF 20260615 0 77.06 77.62 76.88 77.62 73131 77.0478 up up correct
GRN.US iPath Series B Carbon ETN 20260615 0 31.625 31.7008 31.53 31.7008 290 31.7008 up up correct
GRNB.US VanEck Vectors ETF Trust 20260615 0 24.12 24.12 24.09 24.095 26701 23.9838 down down correct
GSEU.US Goldman Sachs ETF Trust 20260615 0 49.68 49.68 49.3819 49.3819 6158 48.4349 down down correct
GSG.US iShares S&P GSCI Commodity 20260615 0 30.02 30.15 29.96 30.13 508600 30.13 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260615 0 46.65 46.65 46.32 46.32 410412 45.7238 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260615 0 52.88 53.0519 52.88 53.0519 2959 52.6352 up up correct
GSLC.US Goldman Sachs ETF Trust 20260615 0 142.92 143.64 142.8089 143.22 220875 142.8664 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260615 0 41.04 41.14 40.995 41 3000 41 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260615 0 89.47 89.47 88.4294 88.4294 37406 88.2167 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260615 0 50.25 50.25 50.24 50.24 352479 49.8952 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260615 0 60.57 61.23 60.41 61.23 11100 61.23 up up correct
GTO.US Invesco Total Return Bond ETF 20260615 0 47.02 47.0499 46.96 46.97 358632 46.5914 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260615 0 52.67 52.92 52.635 52.69 357687 52.3351 up up correct
GURU.US Global X Guru Index ETF 20260615 0 67.8 68.1 67.8 67.89 1100 67.89 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260615 0 32.03 33.149 31.95 32.28 899800 32.2013 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260615 0 181.96 184.165 181.93 183.603 7600 183.603 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260615 0 46.12 46.3379 46.01 46.02 41897 45.4788 down down correct
GXC.US SPDR Index Shares Funds 20260615 0 92.62 93.01 92.58 92.61 14800 91.9246 down down correct
GXG.US Global X MSCI Colombia ETF 20260615 0 44.63 44.9 44.11 44.52 277424 44.3422 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260615 0 14.25 14.38 14.13 14.26 13000 14.0689 up up correct
HACK.US ETF Series Solutions 20260615 0 97.03 97.74 95.77 97.38 72000 97.38 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260615 0 41.36 41.36 40.974 40.974 800 40.8707 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260615 0 71.36 71.48 70.89 70.89 74523 70.89 down down correct
HAUZ.US DBX ETF Trust 20260615 0 23.17 23.24 23.04 23.06 69700 23.06 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260615 0 46.53 46.59 46.2 46.3 35124 45.7946 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260615 0 32.92 32.92 32.64 32.69 106042 31.9705 down down correct
HDG.US ProShares Hedge Replication ETF 20260615 0 55.3063 55.3063 55.3063 55.3063 178 55.01
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260615 0 16.28 16.54 16.21 16.52 159100 16.52 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260615 0 16.16 16.8 16.16 16.41 700 16.2134 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260615 0 37.5 37.5 37.32 37.3226 1846 36.7591 down up incorrect
HDV.US iShares Core High Dividend ETF 20260615 0 27.45 27.54 27.31 27.4 3350839 27.3138 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260615 0 58.22 58.32 57.86 57.88 52097 56.8852 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260615 0 33.57 33.575 33.51 33.541 28500 33.4399 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260615 0 64.13 64.18 63.79 64.16 68241 63.8126 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260615 0 49.36 49.5 49.28 49.407 13719 48.5703 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260615 0 38.38 38.38 38.165 38.28 169100 38.0523 down down correct
HHH.US ETF Managers Trust 20260615 0 67.43 68.43 67 67.09 418600 67.09 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260615 0 129.45 132 128.965 129.99 78500 129.9189 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260615 0 18.55 18.655 18 18.45 204400 18.2902 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260615 0 11.62 11.62 11.4899 11.4899 29006 11.3816 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260615 0 39.27 39.27 39 39.17 53216 39.0502 down down correct
HOLD.US AdvisorShares Trust 20260615 0 33.2829 33.2829 33.2829 33.2829 202 33.2829
HOMZ.US ETF Series Solutions 20260615 0 45.8 46.07 45.165 45.1701 1129 44.9768 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260615 0 43.87 43.87 43.32 43.371 12425 42.7988 down down correct
HTAB.US Hartford Exchange 20260615 0 19.18 19.18 19.11 19.17 42900 19.1075 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260615 0 35.055 35.37 35.055 35.1201 3200 35.1201 up up correct
HTRB.US Hartford Total Return Bond ETF 20260615 0 33.82 33.84 33.76 33.76 135825 33.6278 down down correct
HTUS.US Exchange Traded Concepts Trust 20260615 0 43.78 44.4 43.78 44.17 7600 44.17 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260615 0 39.455 39.455 39.29 39.29 4928 39.1786 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260615 0 46.78 46.81 46.741 46.741 13600 46.5181 down down correct
HYDW.US DBX ETF Trust 20260615 0 46.86 46.88 46.73 46.756 9100 46.5514 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260615 0 20.18 20.1999 20.1107 20.17 82197 20.0292 down down correct
HYG.US iShares Trust 20260615 0 80.14 80.17 80.03 80.04 32019561 79.6709 down down correct
HYGH.US iShares U.S. ETF Trust 20260615 0 86.87 86.99 86.62 86.63 51400 86.1834 down down correct
HYGV.US FlexShares Trust 20260615 0 40.35 40.36 40.28 40.29 64800 40.0462 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260615 0 36.6 36.6 36.53 36.53 651923 36.3373 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260615 0 25.23 25.26 25.185 25.2 1220016 25.1054 down down correct
HYS.US PIMCO 0 20260615 0 93.61 93.6948 93.51 93.55 231089 92.9798 down down correct
HYTR.US CP High Yield Trend ETF 20260615 0 21.401 21.41 21.37 21.381 51000 21.2772 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260615 0 41.86 41.88 41.8001 41.83 2890 41.5734 down down correct
IAI.US iShares U.S. Broker 20260615 0 187.11 188.59 186.27 186.42 135100 186.42 down down correct
IAK.US iShares U.S. Insurance ETF 20260615 0 134.93 135.66 134.92 135.02 68697 135.02 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260615 0 33.24 33.313 33.2 33.269 9500 33.269 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260615 0 61.36 61.52 59.465 59.58 147885 59.58 down down correct
IAU.US iShares Gold Trust 20260615 0 81.89 82.18 81.18 81.26 5130600 81.26 down down correct
IAUM.US iShares® Gold Trust Micro 20260615 0 43.36 43.53 43.015 43.07 3721300 43.07 down down correct
IBD.US Northern Lights Fund Trust IV 20260615 0 23.925 23.99 23.8 23.86 30544 23.6876 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260615 0 24.22 24.22 24.21 24.21 527037 24.1301 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260615 0 24.18 24.19 24.18 24.19 319896 24.1055 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260615 0 25.24 25.2844 25.23 25.23 450422 25.1388 down down correct
IBDU.US iShares Trust 20260615 0 23.16 23.17 23.14 23.145 587300 23.0586 down down correct
IBDV.US iShares Trust 20260615 0 21.79 21.8067 21.77 21.775 605970 21.6941 down down correct
IBDW.US iShares Trust 20260615 0 20.85 20.86 20.81 20.815 568600 20.7345 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260615 0 31.75 31.75 31.48 31.54 54286 31.4671 down down correct
IBUY.US Amplify Online Retail ETF 20260615 0 67.7 69.01 67.7 68.36 17381 68.36 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260615 0 90.2 90.24 89.52 89.59 1741300 89.59 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260615 0 42.72 42.77 42.54 42.75 201780 42.4686 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260615 0 35.195 35.195 35.0787 35.1007 11861 34.5683 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260615 0 61 61.115 60.67 60.74 308784 60.2318 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260615 0 29.95 29.96 29.68 29.96 16400 29.96 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260615 0 44.16 44.21 43.89 43.95 17600 43.95 down down correct
IDRV.US iShares Trust 20260615 0 42.36 42.36 42.04 42.1 9300 42.1 down down correct
IDU.US iShares U.S. Utilities ETF 20260615 0 111.84 113.03 111.29 112.42 93800 112.42 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260615 0 11.28 11.41 11.24 11.31 79281 11.31 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260615 0 84.32 84.58 84.01 84.41 10791100 84.41 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260615 0 75.79 75.84 75.05 75.09 1088200 75.09 down down correct
IEV.US iShares Trust 20260615 0 73.29 73.29 72.59 72.68 61400 72.68 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260615 0 30.06 30.23 29.63 29.69 271800 29.69 down down correct
IFED.US IFED 20260615 0 45.5201 45.795 45.46 45.641 1710 45.641 up up correct
IG.US Principal Exchange 20260615 0 20.68 20.6801 20.6401 20.68 23323 20.5959
IGBH.US iShares Interest Rate Hedged Long 20260615 0 24.79 24.79 24.72 24.74 65019 24.6375 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260615 0 50.13 50.195 49.96 49.97 1319371 49.7554 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260615 0 163.82 165.42 163.63 165.09 652300 165.09 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260615 0 56.59 56.86 56 56.33 101100 56.33 down down correct
IHDG.US WisdomTree Trust 20260615 0 52.75 52.75 52.37 52.37 68126 51.6801 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260615 0 94.72 94.72 93.41 93.73 117200 93.73 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260615 0 53.41 53.69 52.84 53.54 385851 53.54 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260615 0 49.88 50.12 49.48 49.65 1944400 49.65 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260615 0 21.86 21.89 21.72 21.84 51911 21.7391 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260615 0 24.56 24.56 24.5278 24.532 7997 24.3605 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260615 0 38.17 38.17 38.03 38.069 12700 38.069 down down correct
IJH.US iShares Trust 20260615 0 76.72 77.01 76.01 76.16 8905800 76.16 down down correct
IJJ.US iShares S&P Mid 20260615 0 147.52 147.99 145.79 146.18 175900 146.18 down down correct
IJK.US iShares S&P Mid 20260615 0 116.8 116.92 115.69 115.89 245300 115.89 down up incorrect
IJR.US iShares Core S&P Small 20260615 0 144.35 145.06 143.13 143.39 3876800 143.39 down down correct
IJS.US iShares S&P Small 20260615 0 135.63 136.22 134.01 134.28 237300 134.28 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260615 0 35.79 35.81 35.7 35.76 15997 35.76 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260615 0 104.07 104.6 104.07 104.39 17000 104.39 up up correct
ILCG.US iShares Morningstar Growth ETF 20260615 0 116.79 117.83 116.79 117.51 94800 117.51 up up correct
ILCV.US iShares Morningstar Value ETF 20260615 0 102.27 102.58 102.14 102.17 24200 102.17 down down correct
ILDR.US First Trust Exchange 20260615 0 38.84 39.07 38.694 39.01 24600 39.01 up up correct
ILF.US iShares Latin America 40 ETF 20260615 0 34.97 35.19 34.32 34.41 1896500 34.41 down down correct
ILTB.US iShares Trust 20260615 0 49.2 49.2401 49.0523 49.0742 46627 48.8742 down down correct
IMCB.US iShares Morningstar Mid 20260615 0 96.05 96.22 95.78 95.87 27700 95.87 down down correct
IMCG.US iShares Morningstar Mid 20260615 0 96.61 97.02 96.49 96.85 78800 96.85 up up correct
IMTB.US iShares Core 5 20260615 0 43.64 43.6817 43.56 43.62 20057 43.4573 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260615 0 53.62 53.69 53.335 53.4 492500 53.4 down up incorrect
INCO.US Columbia India Consumer ETF 20260615 0 59.23 59.53 59.15 59.15 48100 59.15 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260615 0 45.08 45.4995 45.08 45.28 55521 45.1629 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260615 0 41.01 41.0101 40.665 40.665 6010 40.665 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260615 0 51.21 51.71 51.21 51.32 361046 51.184 up up correct
INKM.US SSGA Active Trust 20260615 0 35 35 34.9262 34.9262 4403 34.4564 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260615 0 24.14 24.17 24.14 24.15 389400 24.0839 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260615 0 41.56 41.58 41.21 41.26 152700 41.26 down down correct
IOCT.US Innovator ETFs Trust 20260615 0 36.95 37.03 36.94 36.971 10700 36.971 up up correct
IOO.US iShares Global 100 ETF 20260615 0 139.4 140.09 139.23 139.67 185300 139.67 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260615 0 82.92 82.97 82.59 82.7 71800 82.7 down down correct
IPAY.US ETF Series Solutions 20260615 0 44.52 45 44.33 44.33 24600 44.33 down down correct
IPO.US Renaissance IPO ETF 20260615 0 57.01 58.15 56.8 58.05 171000 58.05 up up correct
IPOS.US Renaissance International IPO ETF 20260615 0 24.87 25.18 24.785 25.0609 8369 25.0609 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260615 0 35.72 35.73 35.6 35.61 45500 35.61 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260615 0 43.95 43.98 43.82 43.82 5600 43.82 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260615 0 49.7 49.7 49.31 49.37 1302900 49.37 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260615 0 38.87 38.9 38.7483 38.7483 739 38.171 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260615 0 62.405 62.44 62.405 62.409 1500 62.2624 up up correct
ISCB.US iShares Morningstar Small 20260615 0 74.62 74.62 73.66 73.66 4200 73.66 down down correct
ISCF.US iShares Trust 20260615 0 44.43 44.45 44.06 44.16 103900 44.16 down down correct
ISCG.US iShares Morningstar Small 20260615 0 64.24 64.26 63.71 63.71 16800 63.71 down down correct
ISCV.US iShares Morningstar Small 20260615 0 77.79 77.79 76.82 76.82 5100 76.82 down down correct
ISRA.US VanEck Vectors Israel ETF 20260615 0 66.8 66.8 65.91 65.91 8700 65.91 down down correct
ISWN.US Amplify ETF Trust 20260615 0 22.56 22.56 22.37 22.392 3500 22.2296 down up incorrect
ITAN.US Alpha Architect ETF Trust 20260615 0 42.8 42.8 42.52 42.54 17600 42.4328 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260615 0 67.56 67.97 67.4541 67.4541 3577 67.4541 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260615 0 164.71 165.54 164.57 165.05 1728200 165.05 up up correct
IVE.US iShares Trust 20260615 0 229.01 229.67 228.48 228.75 685800 228.75 down down correct
IVES.US ETF Managers Trust 20260615 0 38 38.545 37.915 38.31 842100 38.31 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260615 0 42.86 42.86 42.52 42.53 1042100 42.53 down down correct
IVOG.US Vanguard S&P Mid 20260615 0 145.27 145.47 143.88 143.92 26500 143.92 down down correct
IVOL.US Krane Shares Trust 20260615 0 17.69 17.69 17.63 17.65 85000 17.597 down down correct
IVOO.US Vanguard Admiral Funds 20260615 0 130.42 130.42 128.98 129.23 120092 128.8811 down down correct
IVOV.US Vanguard S&P Mid 20260615 0 114 114.41 112.7 112.83 23200 112.83 down down correct
IVV.US iShares Core S&P 500 ETF 20260615 0 753.35 758.27 753.33 756.35 12683900 756.35 up up correct
IVW.US iShares S&P 500 Growth ETF 20260615 0 137.81 139.04 137.62 138.73 1685500 138.73 up down incorrect
IWB.US iShares Russell 1000 ETF 20260615 0 410.15 412.82 410.14 411.73 598800 411.73 up down incorrect
IWC.US iShares Micro 20260615 0 193.04 193.84 190.52 191.02 36600 191.02 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260615 0 243.86 244.67 243.48 243.78 2004600 243.78 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260615 0 63.154 63.154 63.154 63.154 100 63.154
IWF.US iShares Russell 1000 Growth ETF 20260615 0 123.6 124.75 123.37 124.36 3691708 124.36 up down incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260615 0 60.8436 60.8436 60.8436 60.8436 1 60.8436
IWL.US iShares Russell Top 200 ETF 20260615 0 185.85 187.06 185.85 186.54 48300 186.54 up up correct
IWM.US iShares Trust 20260615 0 296.56 297.91 293.92 294.64 23889000 294.64 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260615 0 32.77 35.51 32.5 32.6 5800 32.6 down down correct
IWN.US iShares Russell 2000 Value ETF 20260615 0 219.7 220.35 216.9 217.3 470800 217.3 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260615 0 387.24 389.22 385.06 386.17 261200 386.17 down down correct
IWP.US iShares Russell Mid 20260615 0 142.95 143.75 142.7 142.94 657200 142.94 down down correct
IWR.US iShares Russell Mid 20260615 0 109.68 110.16 109.27 109.43 2798300 109.43 down down correct
IWS.US iShares Russell Mid 20260615 0 165.01 165.49 164.1 164.34 415600 164.34 down down correct
IWV.US iShares Russell 3000 ETF 20260615 0 426.85 429.3 426.83 427.83 151300 427.83 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260615 0 106.08 106.51 106.03 106.16 64300 106.16 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260615 0 289.64 292.37 289.19 291.4 298300 291.4 up up correct
IXC.US iShares Global Energy ETF 20260615 0 51.2 51.94 51.08 51.64 2092100 51.64 up up correct
IXG.US iShares Global Financials ETF 20260615 0 124.7 125.2 123.98 123.98 26700 123.98 down down correct
IXJ.US iShares Global Healthcare ETF 20260615 0 95.54 95.54 94.41 94.83 245600 94.83 down down correct
IXN.US iShares Global Tech ETF 20260615 0 143.8 145.2 143.55 144.87 299600 144.87 up up correct
IXP.US iShares Global Comm Services ETF 20260615 0 119.33 120.24 119.27 119.77 11912 119.77 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260615 0 102.54 103.06 102.39 102.52 62800 102.52 down down correct
IYE.US iShares U.S. Energy ETF 20260615 0 58.21 59.13 58.12 58.63 2444400 58.63 up up correct
IYF.US iShares U.S. Financials ETF 20260615 0 128.89 129.13 127.74 128 120285 128 down down correct
IYG.US iShares U.S. Financial Services ETF 20260615 0 90.78 91.21 90.38 90.47 53475 90.47 down down correct
IYH.US iShares U.S. Healthcare ETF 20260615 0 64.36 64.36 63.55 64.02 590300 64.02 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260615 0 73.02 73.26 72.71 73.16 587400 73.16 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260615 0 190.67 191.26 188.74 189.03 261800 189.03 down down correct
IYR.US iShares U.S. Real Estate ETF 20260615 0 103.9 104.57 102.84 103.08 8028600 103.08 down down correct
IYW.US iShares U.S. Technology ETF 20260615 0 251.6 254.49 251.21 253.97 823400 253.97 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260615 0 182.99 183.92 182.99 183.47 23400 183.47 up down incorrect
JAAA.US Janus Detroit Street Trust 20260615 0 50.61 50.62 50.6 50.62 6152700 50.4202 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260615 0 45.9 45.9497 45.83 45.83 25988 45.83 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260615 0 57.033 57.033 57.033 57.033 400 56.6536
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260615 0 32.99 33.7599 31.145 33.2 472540 32.9711 up up correct
JEPI.US J.P. Morgan Exchange 20260615 0 56.31 56.53 56.29 56.37 4986000 55.9836 up up correct
JETS.US U.S. Global Jets ETF 20260615 0 30.7 31.32 30.42 30.46 3368300 30.46 down down correct
JHCB.US John Hancock Exchange 20260615 0 21.315 21.36 21.28 21.28 12900 21.1895 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260615 0 41.586 41.7274 41.57 41.6557 10162 41.4454 up up correct
JHMB.US John Hancock Exchange 20260615 0 22.03 22.03 21.95 21.97 22300 21.8799 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260615 0 45.7 45.7 45.31 45.43 52812 44.6518 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260615 0 89.63 89.98 89.62 89.72 13905 89.3253 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260615 0 75.14 75.24 74.5 74.6 187481 74.3131 down down correct
JHMU.US John Hancock Exchange 20260615 0 26.29 26.29 26.26 26.28 800 26.1972 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260615 0 48.54 48.605 48.04 48.04 28286 47.8522 down down correct
JIG.US J.P. Morgan Exchange 20260615 0 86.57 86.76 86.2 86.55 13600 86.55 down down correct
JIGB.US J.P. Morgan Exchange 20260615 0 45.35 45.35 45.2701 45.2849 1332 45.2849 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260615 0 104.07 104.6 104.07 104.39 16994 104.39 up up correct
JKE.US iShares Morningstar Growth ETF 20260615 0 116.79 117.83 116.79 117.51 94842 117.51 up up correct
JKF.US iShares Morningstar Value ETF 20260615 0 102.27 102.5799 102.14 102.17 24317 102.17 down down correct
JKG.US iShares Morningstar Mid 20260615 0 96.05 96.215 95.78 95.87 27667 95.87 down down correct
JKJ.US iShares Morningstar Small 20260615 0 74.62 74.62 73.66 73.66 4174 73.66 down down correct
JKK.US iShares Morningstar Small 20260615 0 64.24 64.26 63.71 63.71 16846 63.71 down down correct
JMBS.US Janus Henderson Mortgage 20260615 0 45.2 45.27 45.1435 45.17 2308501 44.9756 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260615 0 84.23 84.63 84.2 84.47 61873 84.3178 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260615 0 96.59 96.61 96.42 96.45 2432287 95.9188 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260615 0 159.99 166.6 157.32 159.18 436800 158.5534 down up incorrect
JOJO.US Tidal ETF Trust 20260615 0 15.64 15.65 15.64 15.64 2200 15.5835
JOYY.US Infusive® Compounding Global Equities ETF 20260615 0 68 69.93 67.83 68.85 273800 67.3007 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260615 0 65.93 65.96 65.65 65.7174 17981 64.9228 down down correct
JPIE.US J.P. Morgan Exchange 20260615 0 46 46.07 45.99 46.05 1308500 45.8339 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260615 0 75.42 75.42 75.1 75.1704 6240 74.241 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260615 0 40.36 40.4 40.36 40.37 3876 40.1744 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260615 0 126 126 124.72 124.72 8359 124.196 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260615 0 59.92 60.015 59.37 59.44 12347 59.2729 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260615 0 141.66 141.66 140.4428 140.4428 6605 139.76 down down correct
JPXN.US iShares JPX 20260615 0 99.91 99.91 99.45 99.66 14900 99.66 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260615 0 71.86 72.269 71.85 72.05 460600 71.8607 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260615 0 47.09 47.115 47.08 47.09 115700 46.9192
JSTC.US Tidal ETF Trust 20260615 0 22.89 22.93 22.8 22.834 21700 22.7327 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260615 0 67.88 67.969 67.55 67.82 10060 67.7564 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260615 0 107.51 107.9 107.4 107.6358 5872 107.3633 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260615 0 59 59.2 58.79 58.79 22325 58.5622 down down correct
JXI.US iShares Global Utilities ETF 20260615 0 83.57 84.03 83.34 83.81 23200 83.81 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260615 0 34.3 34.81 34.24 34.63 11900 34.63 up up correct
KBA.US KraneShares Trust 20260615 0 34.63 34.72 34.61 34.65 65200 34.65 up up correct
KBE.US SPDR S&P Bank ETF 20260615 0 67.35 67.79 65.9534 66.09 2765241 65.7383 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260615 0 16.53 16.557 16.46 16.524 30600 16.524 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260615 0 156.74 158.14 156.32 156.36 57300 155.6525 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260615 0 25.99 25.99 25.91 25.91 1300 25.91 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260615 0 53.01 53.183 52.97 53.183 7400 53.183 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260615 0 25.5 25.85 25.5 25.7 13800 25.7 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260615 0 24.25 24.29 24.25 24.265 700 24.0705 up up correct
KIE.US SPDR S&P Insurance ETF 20260615 0 58.44 58.73 58.22 58.38 1355281 58.1645 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260615 0 63.8 64.0309 63.8 64.0309 500 64.0309 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260615 0 27.84 28.008 27.8 28 212000 28 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260615 0 12.9991 12.9991 12.9991 12.9991 10 12.941
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260615 0 131.6706 131.6706 131.6706 131.6706 15 130.98
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260615 0 24.36 24.4 23.54 23.59 2267900 23.59 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260615 0 72.17 72.21 71.375 71.46 104132 71.356 down down correct
KONG.US ETF Opportunities Trust 20260615 0 30.58 30.85 30.58 30.82 900 30.82 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260615 0 46.83 46.85 46.72 46.73 171694 46.5333 down down correct
KORU.US Direxion Shares ETF Trust 20260615 0 957.5 999.94 937.0001 999.25 14250360 49.9625 up up correct
KRBN.US KraneShares Global Carbon ETF 20260615 0 33.03 33.45 33.03 33.4 22401 33.4 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260615 0 73.79 74.27 72.07 72.23 21444100 71.8116 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260615 0 38.53 38.595 38.455 38.51 468331 38.51 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260615 0 25.2 25.64 25.2 25.52 787700 25.52 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260615 0 15.17 15.43 15.04 15.2 22800 15.2 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260615 0 28.51 28.51 28.29 28.29 3900 28.1228 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260615 0 26.7 26.839 26.62 26.62 15822900 26.62 down down correct
KXI.US iShares Global Consumer Staples ETF 20260615 0 68.36 68.5 68.2 68.31 46900 68.31 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260615 0 12.755 12.96 12.325 12.43 6701669 12.3368 down down correct
LABU.US Direxion Shares ETF Trust 20260615 0 184.48 190.16 181.4 188.53 505600 188.53 up up correct
LCR.US Leuthold Core ETF 20260615 0 39.91 39.9201 39.8478 39.8478 755 39.8478 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260615 0 58.05 58.05 57.76 57.836 564900 57.836 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260615 0 80.22 80.83 80.22 80.565 21100 80.565 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260615 0 95.36 95.54 95.36 95.52 37460 95.2003 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260615 0 42.6 42.66 42.51 42.53 120300 42.53 down up incorrect
LGH.US HCM Defender 500 Index ETF 20260615 0 64.43 64.89 64.43 64.68 30200 64.68 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260615 0 181.45 181.5899 180.73 180.73 13691 179.7435 down up incorrect
LGOV.US First Trust Exchange 20260615 0 21.45 21.5 21.38 21.39 119900 21.2352 down up incorrect
LIT.US Global X Funds 20260615 0 84.03 84.8 83.79 84.08 306896 83.7201 up down incorrect
LOPP.US Gabelli ETFs Trust 20260615 0 38.469 38.469 38.469 38.469 108 38.469
LOUP.US Innovator ETFs Trust 20260615 0 94.95 95.92 94.455 95.109 12700 95.109 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260615 0 109.28 109.335 108.975 108.99 27040539 108.6087 down down correct
LQDB.US iShares Trust 20260615 0 86.57 86.74 86.42 86.42 25100 86.085 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260615 0 93.5 93.53 93.364 93.41 32500 92.987 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260615 0 76.2 76.57 76.2 76.27 173200 76.27 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260615 0 60.34 61.01 60.34 60.8983 2581 60.8983 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260615 0 52.29 52.29 51.89 51.89 5100 51.89 down down correct
LSAT.US Two Roads Shared Trust 20260615 0 43.85 43.87 43.38 43.518 4000 43.518 down down correct
LTL.US ProShares Ultra Telecommunications 20260615 0 24.965 24.965 24.9088 24.9088 804 24.8643 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260615 0 50.95 50.9873 50.755 50.77 40396 50.1385 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260615 0 72.64 72.91 72 72.09 3100 72.0735 down up incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260615 0 20.93 20.935 20.91 20.925 2365 20.925 down down correct
MBOX.US Freedom Day Dividend ETF 20260615 0 40.65 40.67 40.46 40.46 4300 40.2927 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260615 0 20.68 20.68 20.6255 20.635 5380 20.5748 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260615 0 702.54 704.12 695.03 696.41 947600 694.6818 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260615 0 111.64 111.64 110.5 110.67 91925 110.5205 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260615 0 95.18 95.34 94.08 94.21 86156 93.7843 down down correct
META.US Roundhill Ball Metaverse ETF 20260615 0 579.9 601.27 579.3 593.48 17653300 593.48 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260615 0 32.78 33.22 31.73 31.79 31103 31.5454 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260615 0 42.56 42.59 42.36 42.451 95133 42.0228 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260615 0 29.67 29.9 29.65 29.88 205800 29.6789 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260615 0 67.04 67.04 66.64 66.71 5778 66.4915 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260615 0 275.42 277.445 275.26 276.85 118328 276.1777 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260615 0 88.57 89.51 88.46 89.29 1410982 89.2011 up up correct
MGV.US Vanguard World Fund 20260615 0 163.15 163.72 162.92 163.09 285709 162.3666 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260615 0 67.91 67.91 67.7 67.75 1700 67.75 down down correct
MIDE.US DBX ETF Trust 20260615 0 38.0695 38.0695 38.0695 38.0695 11 37.9466
MIDU.US Direxion Shares ETF Trust 20260615 0 74.4 74.77 72.246 72.64 33689 72.5251 down down correct
MINO.US PIMCO ETF Trust 20260615 0 45.58 45.58 45.48 45.51 100800 45.3608 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260615 0 100.62 100.62 100.6 100.6 1879184 100.2767 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260615 0 26.08 26.315 25.21 25.5 43673 25.5 down down correct
MLPA.US Global X MLP ETF 20260615 0 53 53.28 52.6 52.76 361500 52.76 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260615 0 28.655 28.655 28.505 28.5085 2941 28.0871 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260615 0 68.46 68.554 68.46 68.554 600 66.9098 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260615 0 72.96 73.59 72.59 73.09 441500 73.09 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260615 0 24.13 24.1395 24.09 24.09 36904 24.0125 down down correct
MMIT.US IndexIQ Active ETF Trust 20260615 0 24.36 24.39 24.3101 24.33 147954 24.2591 down down correct
MMLG.US First Trust Exchange 20260615 0 36.81 37.01 36.81 36.8845 2720 36.8845 up up correct
MMSC.US MMSC 20260615 0 28.53 28.53 28.38 28.388 10400 28.388 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260615 0 319.075 319.5 318.36 318.3605 1186 317.4741 down down correct
MNA.US IQ Merger Arbitrage ETF 20260615 0 36.66 36.66 36.44 36.47 28204 36.47 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260615 0 78.79 79.08 78.2 78.27 273100 78.27 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260615 0 10.15 10.2402 10.085 10.11 583603 9.6953 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260615 0 68.13 68.13 68.0886 68.0886 419 68.0886 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260615 0 5.07 5.15 4.85 4.94 6757200 4.94 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260615 0 44.31 44.31 43.9 44.2001 8720 44.0555 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260615 0 64.37 64.37 63.5584 63.5584 373 63.5584 down down correct
MUB.US iShares Trust 20260615 0 107.21 107.315 107.145 107.17 2514646 106.8826 down down correct
MUNI.US PIMCO ETF Trust 20260615 0 52.44 52.46 52.405 52.42 296802 52.2705 down down correct
MUSI.US American Century Multisector Income ETF 20260615 0 43.72 43.72 43.65 43.65 2300 43.4715 down down correct
MUST.US Columbia Multi 20260615 0 20.56 20.67 20.5501 20.67 86330 20.614 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260615 0 13.5349 13.59 13.22 13.2993 2438 12.9202 down down correct
MVV.US ProShares Ultra MidCap400 20260615 0 91.43 92 90.07 90.07 4077 89.9617 down down correct
MXI.US iShares Global Materials ETF 20260615 0 113.17 113.7399 112.52 112.84 48266 112.84 down up incorrect
MYY.US ProShares Short MidCap400 20260615 0 15.11 15.2598 15.11 15.2598 1291 15.1222 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260615 0 5.77 5.902 5.77 5.902 19621 5.8805 up down incorrect
NACP.US Impact Shares Trust I 20260615 0 60.33 60.45 60.33 60.45 700 60.3419 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260615 0 45.54 47.07 43.26 43.3 1966905 43.1989 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260615 0 80.85 81.22 80.586 80.586 34500 80.586 down up incorrect
NERD.US Listed Funds Trust 20260615 0 19.81 19.91 19.81 19.86 5000 19.86 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260615 0 27 27.029 26.54 26.61 32600 26.5052 down down correct
NFLT.US Virtus Newfleet Multi 20260615 0 23.039 23.05 23.03 23.04 35291 22.8411 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260615 0 66.29 66.29 65.98 66.15 77100 65.541 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260615 0 125.51 127.66 125.3 126.01 554500 126.01 up down incorrect
NORW.US Global X MSCI Norway ETF 20260615 0 36.4 36.54 36.26 36.51 221652 34.2254 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260615 0 29.43 29.75 28.265 28.747 87300 28.747 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260615 0 31.26 33.22 31 32.3 104300 32.3 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260615 0 49.34 49.51 49.31 49.5 3700 49.2832 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260615 0 47.78 47.79 47.5 47.55 98977 47.0014 down up incorrect
NTSX.US WisdomTree Trust 20260615 0 59.33 59.74 59.33 59.55 106700 59.3866 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260615 0 21.06 21.06 20.96 20.99 11632 20.9099 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260615 0 22.14 22.17 22.1 22.105 63725 22.0311 down up incorrect
NUGO.US Nushares ETF Trust 20260615 0 43.195 43.375 43.195 43.354 600 43.354 up down incorrect
NUGT.US Direxion Shares ETF Trust 20260615 0 152.67 156.73 149.5 151.2 1024100 150.9805 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260615 0 21.49 21.49 21.425 21.425 11100 21.3042 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260615 0 23.16 23.18 23.155 23.17 7930 23.0939 up up correct
NYF.US iShares New York Muni Bond ETF 20260615 0 53.68 53.71 53.655 53.665 77345 53.5251 down down correct
OALC.US Unified Series Trust 20260615 0 41.08 41.2 40.94 41.032 26000 41.032 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260615 0 27.41 27.4189 27.4001 27.4189 573 27.4189 up up correct
OCIO.US ClearShares OCIO ETF 20260615 0 38.06 38.15 37.94 38.0047 1877 37.8377 down down correct
OEF.US iShares S&P 100 ETF 20260615 0 369.2 372.07 368.94 371.05 282500 371.05 up up correct
OGCP.US Empire State Realty OP L.P 20260615 0 5.75 5.75 5.75 5.75 0 5.75
OIH.US VanEck Vectors ETF Trust 20260615 0 420.39 423.98 414.64 415.32 345100 415.32 down down correct
OILU.US Bank of Montreal 20260615 0 36.76 38.6 36.55 37.45 323600 37.45 up up correct
OND.US ProShares Trust 20260615 0 34.63 34.6414 34.63 34.6414 311 34.6414 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260615 0 153.725 153.725 153.4247 153.4247 250 152.9605 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260615 0 145.06 145.06 143.94 144.05 6291 143.2703 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260615 0 131.76 131.76 130.81 130.8115 9108 129.8128 down down correct
ONLN.US ProShares Online Retail ETF 20260615 0 55.42 56.035 55.2808 55.47 5221 55.4218 up up correct
ONOF.US Global X Funds 20260615 0 39.72 40.425 39.72 40.344 3600 40.1752 up up correct
OPER.US ETF Series Solutions 20260615 0 100.16 100.19 100.16 100.16 4700 99.9104
OUNZ.US VanEck Merk Gold Trust 20260615 0 41.86 41.99 41.495 41.51 1350400 41.51 down down correct
OVB.US Overlay Shares Core Bond ETF 20260615 0 20.56 20.56 20.5 20.525 9500 20.4222 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260615 0 32.5 32.5 32.27 32.28 17900 32 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260615 0 57.245 57.69 57.245 57.52 57800 57.0209 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260615 0 42.15 42.22 42.11 42.16 2500 42.16 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260615 0 21.79 21.8 21.761 21.761 4600 21.6692 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260615 0 41.65 41.65 41.54 41.54 1700 41.1952 down up incorrect
OVT.US Listed Funds Trust 20260615 0 21.96 21.96 21.91 21.928 11500 21.8086 down up incorrect
OWNS.US Impact Shares Trust I 20260615 0 17.43 17.45 17.41 17.42 14000 17.2558 down up incorrect
PAB.US PGIM ETF Trust 20260615 0 42.24 42.24 42.16 42.18 2600 42.0225 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260615 0 58.76 58.89 58.76 58.784 2386 58.784 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260615 0 24.57 24.82 24.35 24.4 982000 24.4 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260615 0 55.952 55.952 55.259 55.259 1600 55.259 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260615 0 20.67 20.86 20.55 20.567 308728 20.4885 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260615 0 84.48 84.7826 83.9 84.7826 4652 83.9712 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260615 0 48.75 48.75 48.07 48.07 8837 47.9263 down down correct
PBP.US Invesco Exchange 20260615 0 22.89 23.01 22.89 23.01 54365 22.5938 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260615 0 41.5 41.83 40.5 40.84 1101205 40.6032 down up incorrect
PCEF.US Invesco Exchange 20260615 0 20.22 20.37 20.22 20.35 175176 20.1089 up down incorrect
PCY.US Invesco Exchange 20260615 0 21.8 21.86 21.64 21.79 254900 21.5791 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260615 0 46.81 46.9762 46.65 46.6939 7452 46.2669 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260615 0 65.61 65.78 65.14 65.34 85602 65.2503 down up incorrect
PEXL.US Pacer Funds Trust 20260615 0 75.4299 75.545 75.22 75.431 2101 75.431 up down incorrect
PFFA.US ETFis Series Trust I 20260615 0 21.28 21.4599 21.2087 21.32 1033390 20.9707 up down incorrect
PFFD.US Global X U.S. Preferred ETF 20260615 0 18.85 18.95 18.84 18.93 733191 18.8287 up down incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260615 0 7.79 7.8401 7.79 7.8401 226 7.804 up down incorrect
PFFR.US ETFis Series Trust I 20260615 0 17.74 17.74 17.65 17.69 26051 17.446 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260615 0 22.19 22.207 22.15 22.2 73800 22.0677 up up correct
PFIG.US Invesco Exchange 20260615 0 23.995 23.9968 23.9701 23.9845 4627 23.8061 down down correct
PFIX.US Simplify Exchange Traded Funds 20260615 0 45.12 45.6 44.99 45.28 662500 45.1729 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260615 0 19.71 19.71 19.63 19.659 48700 19.569 down down correct
PFUT.US Putnam Sustainable Future ETF 20260615 0 25.8484 25.8484 25.8484 25.8484 0 25.8484
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260615 0 18.63 18.7 18.605 18.68 928082 18.5659 up up correct
PGF.US Invesco Financial Preferred ETF 20260615 0 13.79 13.87 13.79 13.84 489337 13.6821 up up correct
PGHY.US Invesco Exchange 20260615 0 19.9 19.94 19.86 19.93 30184 19.7005 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260615 0 47.63 47.92 47.6 47.88 5800 47.88 up up correct
PGX.US Invesco Preferred ETF 20260615 0 10.99 10.99 10.96 10.98 1950835 10.8677 down down correct
PHB.US Invesco Exchange 20260615 0 18.35 18.36 18.32 18.32 12014 18.2308 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260615 0 41.52 43.4064 41.49 43.4064 3227 43.25 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260615 0 35.12 35.15 35.085 35.095 132614 34.8899 down down correct
PHYS.US Sprott Physical Gold Trust 20260615 0 32.81 32.93 32.52 32.56 3532700 32.56 down down correct
PICB.US Invesco Exchange 20260615 0 23.54 23.545 23.45 23.45 85496 23.3134 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260615 0 94.33 94.33 94.265 94.265 600 93.4128 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260615 0 13.86 13.93 13.49 13.53 64402 13.5163 down down correct
PIN.US Invesco India ETF 20260615 0 20.68 20.8 20.68 20.75 18568 20.172 up up correct
PINK.US Simplify Exchange Traded Funds 20260615 0 37.44 37.465 37.1 37.19 244300 37.1412 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260615 0 114.03 114.03 112.725 113.02 35759 112.7449 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260615 0 108.52 109 107.5773 107.5773 9734 107.471 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20260615 0 37.8402 37.8402 37.8402 37.8402 0 37.8402
PLTM.US GraniteShares Platinum Trust 20260615 0 17.41 17.46 16.99 17.03 196500 17.03 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260615 0 176.55 177 175.48 175.81 175107 175.6715 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260615 0 16.43 16.5 16.04 16.06 2267300 16.06 down down correct
PQDI.US Principal Exchange 20260615 0 19.42 19.44 19.4 19.425 6100 19.3224 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260615 0 19.02 19.03 19 19.02 187150 18.9359
PRF.US Invesco FTSE RAFI US 1000 ETF 20260615 0 54.51 54.62 54.355 54.42 263543 54.2429 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260615 0 176.36 177.35 173.52 175.6 454257 175.5848 down down correct
PSIL.US PSIL 20260615 0 20.41 20.41 19.29 19.29 22500 19.29 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260615 0 30.74 30.85 30.74 30.85 54346 30.6681 up up correct
PSLV.US Sprott Physical Silver Trust 20260615 0 22.69 22.76 22.28 22.38 6483800 22.38 down down correct
PSP.US Invesco Exchange 20260615 0 59.6 59.965 59.25 59.25 24962 58.0824 down down correct
PSQ.US ProShares Trust 20260615 0 25.24 25.272 25.01 25.05 7516175 24.8298 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260615 0 104.68 105.1 104.1765 104.1765 1865 103.3808 down down correct
PST.US ProShares UltraShort 7 20260615 0 22.9 22.97 22.9 22.96 5078 22.8237 up up correct
PTBD.US Pacer Funds Trust 20260615 0 19.281 19.29 19.22 19.27 14100 19.0528 down down correct
PTEST.US X 20260615 0 24.97 24.97 24.97 24.97 24000 24.97
PTIN.US Pacer Trendpilot International ETF 20260615 0 37.09 37.13 37.02 37.0741 4509 37.0741 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260615 0 49.64 49.64 49.63 49.64 2570580 49.4753
PUTW.US WisdomTree Trust 20260615 0 33.05 33.3686 33.05 33.32 70530 32.9874 up up correct
PVI.US Invesco Exchange 20260615 0 24.92 24.92 24.86 24.86 775 24.773 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260615 0 164.82 165.71 164.46 165.42 99500 165.42 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260615 0 76.63 76.63 76.14 76.16 46457 75.7427 down down correct
PWZ.US Invesco Exchange 20260615 0 24.33 24.4086 24.33 24.37 196746 24.218 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260615 0 34.43 35.105 34.42 34.65 1111266 34.4768 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260615 0 78.54 78.57 78.05 78.1 60297 77.409 down down correct
PXH.US Invesco Exchange 20260615 0 29.59 29.66 29.38 29.4 97051 29.0277 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260615 0 43.47 43.72 42.9559 43.0064 30213 42.6612 down down correct
PZA.US Invesco Exchange 20260615 0 23.42 23.42 23.37 23.39 770297 23.2417 down down correct
PZT.US Invesco Exchange 20260615 0 22.52 22.58 22.48 22.482 12714 22.3406 down down correct
QAI.US IQ Hedge Multi 20260615 0 36.84 36.84 36.64 36.69 20100 36.69 down down correct
QARP.US DBX ETF Trust 20260615 0 65.63 65.98 65.63 65.83 5200 65.6519 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260615 0 88.25 88.25 87.8 87.8 2000 87.4529 down down correct
QDF.US FlexShares Trust 20260615 0 89.99 90.33 89.93 89.93 28500 89.57 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260615 0 37.95 37.95 37.6459 37.6459 2069 37.5553 down down correct
QDPL.US Pacer Funds Trust 20260615 0 45.87 46.15 45.87 46.09 159067 45.8345 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260615 0 97.11 97.38 96.53 96.58 25500 96.58 down down correct
QEMM.US SPDR Index Shares Funds 20260615 0 82.3085 82.49 81.94 82.4347 4497 82.4347 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260615 0 117.97 118.58 117.87 118.36 130100 118.36 up up correct
QID.US ProShares UltraShort QQQ 20260615 0 13.73 13.76 13.46 13.51 19247311 13.3746 down down correct
QINT.US American Century Quality Diversified International ETF 20260615 0 70.82 70.91 70.27 70.27 19300 70.27 down down correct
QLD.US ProShares Ultra QQQ 20260615 0 97.69 99.44 97.54 99.18 4768600 99.1137 up up correct
QLTA.US iShares Aaa 20260615 0 47.57 47.6075 47.475 47.48 170080 47.2963 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260615 0 75.8 76.08 75.47 75.826 3000 75.5065 up up correct
QLVD.US FlexShares Developed Markets ex 20260615 0 33.19 33.19 33.173 33.173 100 33.173 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260615 0 34.8867 34.8867 34.8867 34.8867 54 34.6413
QPX.US AdvisorShares Q Dynamic Growth ETF 20260615 0 49.22 49.223 49.152 49.152 1500 49.152 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260615 0 86.5 87.62 86.5 87.48 56500 87.48 up down incorrect
QQQE.US Direxion NASDAQ 20260615 0 122.14 122.77 121.735 122.72 265689 122.5292 up down incorrect
QRFT.US QRAFT AI 20260615 0 69.74 69.96 69.74 69.8487 703 69.7742 up down incorrect
QTUM.US Defiance Quantum ETF 20260615 0 166.98 168.4999 166.01 168.05 976394 167.7722 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260615 0 67.078 67.078 67.078 67.078 0 67.078
QUS.US SPDR MSCI USA StrategicFactors ETF 20260615 0 185.93 187.41 185.93 186.733 14000 186.733 up up correct
QVML.US Invesco Exchange 20260615 0 44.5 44.6 44.5 44.544 4100 44.4318 up up correct
QVMM.US Invesco Exchange 20260615 0 35.998 35.998 35.664 35.664 1600 35.5638 down down correct
QVMS.US Invesco Exchange 20260615 0 34.1 34.1 33.888 33.888 400 33.794 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260615 0 152.49 152.64 152.4285 152.4285 2544 152.4285 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260615 0 40.83 40.83 40.54 40.71 297800 40.71 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260615 0 48.07 48.16 48 48.02 8269 47.8294 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260615 0 75.33 75.33 75.27 75.33 43382 75.079
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260615 0 22.27 22.45 22.27 22.37 5800 22.37 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260615 0 59.94 60.03 59.1 59.1 31957 58.5595 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260615 0 41.79 41.79 41.42 41.49 2700 41.49 down down correct
RECS.US Columbia ETF Trust I 20260615 0 43.76 44.04 43.76 43.8 630700 43.8 up up correct
REET.US iShares Global REIT ETF 20260615 0 27.8 27.89 27.53 27.59 2763200 27.59 down down correct
REK.US ProShares Short Real Estate 20260615 0 15.37 15.58 15.37 15.5498 2434 15.4268 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260615 0 9.35 9.56 9.005 9.05 1210737 9.0222 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260615 0 32.17 32.21 32 32.006 13400 32.006 down down correct
REW.US ProShares UltraShort Technology 20260615 0 11.66 11.76 11.5 11.5 37300 11.3131 down down correct
REZ.US iShares Trust 20260615 0 92.16 92.5 91.09 91.32 66200 91.32 down down correct
RFCI.US ALPS ETF Trust 20260615 0 22.435 22.435 22.4046 22.4046 718 22.235 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260615 0 70.92 70.92 70.6777 70.6777 218 70.4938 down down correct
RFFC.US RiverFront Dynamic US Flex 20260615 0 74.821 74.821 74.821 74.821 100 74.6914
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260615 0 64.81 64.81 64.215 64.28 11628 64.272 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260615 0 147.71 147.71 145.6387 145.6387 2642 145.0915 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260615 0 62.93 63.03 62.47 62.54 39839 62.3952 down down correct
RHRX.US Starboard Investment Trust 20260615 0 22.48 22.52 22.31 22.47 4400 22.47 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260615 0 30.9 30.9 30.71 30.7266 118103 30.4767 down down correct
RHTX.US Starboard Investment Trust 20260615 0 20.2858 20.2858 20.2858 20.2858 10 20.2858
RIET.US Hoya Capital High Dividend Yield ETF 20260615 0 9.8 9.8 9.62 9.64 113400 9.4716 down down correct
RIGS.US RiverFront Strategic Income Fund 20260615 0 23.02 23.02 22.8853 22.8853 1332 22.7039 down down correct
RINF.US ProShares Inflation Expectations ETF 20260615 0 32.66 32.72 32.65 32.72 1783 32.4632 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260615 0 31.37 31.37 30.579 30.579 28200 30.4824 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260615 0 36.22 36.5 36.2 36.28 41100 36.0998 up up correct
RLY.US SSGA Active Trust 20260615 0 36 36.1 36 36.05 124957 35.7384 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260615 0 37.23 37.29 37.1 37.158 13200 36.816 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260615 0 85.33 85.731 85.14 85.21 200600 85.21 down up incorrect
RODM.US Lattice Strategies Trust 20260615 0 41.61 41.61 41.28 41.28 50881 40.6261 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260615 0 121.82 122.21 119.62 119.96 70400 119.91 down up incorrect
ROM.US ProShares Trust 20260615 0 155.77 158.38 155.16 158.06 100700 158.06 up down incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260615 0 55.24 55.24 54.245 54.245 1500 54.0187 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260615 0 67.73 67.77 67.53 67.63 40929 67.4355 down down correct
RPAR.US RPAR Risk Parity ETF 20260615 0 22.97 22.97 22.89 22.94 16542 22.6424 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260615 0 62.74 62.93 62.27 62.87 819607 62.8483 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260615 0 117.06 117.06 116 116.15 158727 115.45 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260615 0 213.595 214.29 212.62 212.88 7980450 212.0574 down down correct
RSPE.US Invesco Exchange 20260615 0 34 34.11 33.904 33.904 2800 33.7705 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260615 0 40.45 40.58 40.02 40.06 11259 39.7815 down down correct
RVNU.US DBX ETF Trust 20260615 0 25.12 25.18 25.04 25.105 8168 25.031 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260615 0 59.25 59.41 58.425 58.59 79855 58.4358 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260615 0 147.6 148.24 145.73 145.94 15820 145.5908 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260615 0 129.66 130 129.3601 129.47 188386 129.0702 down down correct
RWM.US ProShares Short Russell2000 20260615 0 13.58 13.71 13.52 13.68 17727830 13.5397 up up correct
RWO.US SPDR Index Shares Funds 20260615 0 50.49 50.53 49.84 49.86 23453 49.4149 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260615 0 114 114.38 112.765 112.99 312618 112.0092 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260615 0 27.6252 27.6889 27.46 27.5 51057 27.1585 down down correct
RXD.US ProShares UltraShort Health Care 20260615 0 18.68 18.68 18.68 18.68 200 18.5352
RXI.US iShares Trust 20260615 0 200.0185 200.0185 198.72 199.06 31949 199.06 down down correct
RXL.US ProShares Ultra Health Care 20260615 0 49.88 49.88 48.36 49.07 22900 48.8923 down down correct
RYJ.US Invesco Raymond James SB 20260615 0 82.18 82.26 81.8974 81.8974 203 81.8974 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260615 0 68.83 68.83 68.3659 68.3659 1336 68.281 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260615 0 148.03 148.03 145.0981 145.0981 4162 144.5101 down down correct
SAA.US ProShares Trust 20260615 0 36.48 36.48 35.4226 35.4226 5078 35.3884 down down correct
SAEF.US Schwab Strategic Trust 20260615 0 30.28 31.31 30.24 30.9647 16899 24.0263 up up correct
SBB.US ProShares Short SmallCap600 20260615 0 22.69 23.0022 22.69 23.0022 607 22.7955 up up correct
SBIO.US ALPS ETF Trust 20260615 0 53.53 53.8199 53.23 53.5 10241 53.5 down down correct
SCC.US ProShares UltraShort Consumer Services 20260615 0 14.3 14.36 14.115 14.36 32791 14.2728 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260615 0 54.92 55.31 54.915 54.915 500 54.915 down down correct
SCHA.US Schwab U.S. Small 20260615 0 35.41 35.53 35.115 35.19 1880652 35.089 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260615 0 29.1 29.27 29.08 29.19 7979600 29.1128 up up correct
SCHC.US Schwab Strategic Trust 20260615 0 50.54 50.59 50.19 50.2 256814 50.0872 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260615 0 32.755 32.86 32.6 32.63 25567311 32.3727 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260615 0 36.97 37.06 36.92 36.98 1888900 36.9349 up up correct
SCHF.US Schwab Strategic Trust 20260615 0 28.15 28.22 28.05 28.08 5098705 27.9109 down down correct
SCHG.US Schwab Strategic Trust 20260615 0 34 34.3299 33.96 34.22 7657551 34.1848 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20260615 0 24.15 24.28 23.91 23.98 4778023 23.812 down down correct
SCHI.US Schwab 5 20260615 0 22.63 22.7 22.6 22.6 1247107 22.506 down down correct
SCHJ.US Schwab 1 20260615 0 24.66 24.67 24.635 24.64 318800 24.5533 down down correct
SCHK.US Schwab 1000 ETF 20260615 0 36.25 36.4899 36.25 36.39 676163 36.2947 up up correct
SCHM.US Schwab U.S. Mid 20260615 0 36.55 36.65 36.275 36.32 863100 36.2112 down down correct
SCHO.US Schwab Short 20260615 0 24.14 24.15 24.13 24.13 2933459 24.052 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260615 0 26.57 26.58 26.54 26.57 15198220 26.348
SCHQ.US Schwab Long 20260615 0 31.14 31.2037 31.06 31.07 196716 30.9623 down down correct
SCHR.US Schwab Strategic Trust 20260615 0 24.65 24.6699 24.62 24.64 2109730 24.5612 down down correct
SCHV.US Schwab Strategic Trust 20260615 0 34.82 34.88 34.7136 34.76 2655666 34.6016 down down correct
SCHX.US Schwab U.S. Large 20260615 0 29.61 29.8 29.61 29.72 9011100 29.6421 up up correct
SCHY.US Schwab Strategic Trust 20260615 0 32.77 32.81 32.555 32.57 767800 32.2045 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260615 0 23.13 23.1599 23.1 23.11 1514630 23.0301 down down correct
SCJ.US iShares MSCI Japan Small 20260615 0 105.39 105.53 104.9 105.03 18600 105.03 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260615 0 29.63 30.02 29.3301 29.43 8569238 29.43 down down correct
SCRD.US SCRD 20260615 0 41.27 41.27 41.245 41.245 361 41.0679 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260615 0 26.9 26.97 26.821 26.93 284100 26.93 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20260615 0 8.6773 8.6773 8.6773 8.6773 247 8.5787
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260615 0 33.36 33.36 32.928 32.928 4836 32.784 down down correct
SDIV.US Global X SuperDividend ETF 20260615 0 25 25.1 24.715 24.73 661025 24.5487 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260615 0 70.1 70.24 69.67 69.7 33600 69.7 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260615 0 25.01 25.215 24.77 25.13 3379723 24.9131 up up correct
SDP.US ProShares UltraShort Utilities 20260615 0 21.41 22.79 21.41 22.44 2500 22.2641 up up correct
SDS.US ProShares UltraShort S&P500 20260615 0 56.82 56.83 56.06 56.37 3807330 55.7861 down down correct
SDY.US SPDR S&P Dividend ETF 20260615 0 152.92 153.3949 152.51 152.62 265777 151.6306 down down correct
SEF.US ProShares Short Financials 20260615 0 31.47 31.71 31.47 31.71 4692 31.4579 up up correct
SEIX.US Virtus ETF Trust II 20260615 0 23.26 23.27 23.25 23.27 61100 23.0064 up up correct
SENT.US AdvisorShares Trust 20260615 0 0.71 0.71 0.7 0.705 452800 0.705 down down correct
SFY.US Tidal ETF Trust 20260615 0 149.9 150.969 149.9 150.75 19400 150.0928 up up correct
SFYF.US SoFi Social 50 ETF 20260615 0 62.91 63.47 62.91 63.318 3900 63.1829 up down incorrect
SGDJ.US Sprott Funds Trust 20260615 0 83.87 87.36 83.87 85.08 73900 85.08 up up correct
SGDM.US Sprott Gold Miners ETF 20260615 0 70.65 72 70.081 70.61 56200 70.61 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260615 0 41.46 41.6 41.1 41.15 1917400 41.15 down down correct
SGOV.US iShares Trust 20260615 0 100.525 100.53 100.52 100.53 25230668 100.2344 up up correct
SH.US ProShares Short S&P500 20260615 0 33.11 33.12 32.9 32.99 7533400 32.6787 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260615 0 156.79 157.124 156.539 156.539 3600 156.539 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260615 0 47.9 47.9239 47.87 47.9 123414 47.7923
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260615 0 50.662 50.662 50.662 50.662 100 50.662
SHYG.US iShares Trust 20260615 0 42.47 42.48 42.415 42.43 1577645 42.1892 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260615 0 44.42 44.4486 44.35 44.36 23973 44.1066 down down correct
SIFI.US Harbor Scientific Alpha Income 20260615 0 43.645 43.645 43.645 43.645 8 43.4779
SIHY.US Harbor ETF Trust 20260615 0 45.615 45.615 45.55 45.59 4500 45.385 down down correct
SIJ.US ProShares UltraShort Industrials 20260615 0 16.625 16.85 16.57 16.8477 3982 16.7228 up up correct
SIL.US Global X Silver Miners ETF 20260615 0 87.52 89.26 86.485 86.95 1594951 86.8303 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260615 0 29.31 29.91 28.91 29.11 6834800 29.11 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260615 0 46.49 46.655 46.481 46.481 600 46.4267 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260615 0 67.59 67.79 66.46 66.69 945500 66.69 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260615 0 56.61 56.81 56.61 56.614 22000 56.5007 up down incorrect
SIXH.US 6 Meridian Hedged Equity 20260615 0 42.99 42.99 42.79 42.838 13300 42.7589 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260615 0 38.6 38.67 38.559 38.559 3600 38.4714 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260615 0 56 56.09 55.773 55.773 8600 55.6824 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260615 0 178.09 178.34 177.53 177.53 3100 177.53 down down correct
SJB.US ProShares Trust 20260615 0 15.28 15.285 15.25 15.28 243278 15.1057
SJNK.US SPDR Series Trust 20260615 0 25.08 25.08 25.04 25.05 3100251 24.9027 down down correct
SKF.US ProShares UltraShort Financials 20260615 0 26.201 26.51 26.075 26.45 11524 26.2066 up up correct
SLV.US iShares Silver Trust 20260615 0 64.28 64.5 63.24 63.47 19878900 63.47 down down correct
SLX.US VanEck Vectors Steel ETF 20260615 0 112.74 112.74 110.85 111.08 23600 111.08 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260615 0 114.15 114.6 113.505 113.84 86995 113.612 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260615 0 108.93 109.1985 107.42 107.62 166533 107.0934 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260615 0 7.63 7.84 7.63 7.82 7298 7.7513 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260615 0 3.92 4 3.7 3.8903 37337 3.7942 down down correct
SMLF.US iShares MSCI USA Small 20260615 0 88 88.135 87.09 87.16 238500 87.16 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260615 0 20.81 20.81 20.698 20.698 100 20.698 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260615 0 155.21 155.21 153.04 153.145 6134 152.2242 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260615 0 50.46 50.46 50.41 50.42 159243 50.2902 down down correct
SMN.US ProShares Trust 20260615 0 18.9 19.1946 18.78 19.1946 2311 19.084 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260615 0 147.28 147.4164 147.26 147.4164 825 147.4164 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260615 0 69.24 69.64 69.24 69.42 1315200 69.2284 up up correct
SOXL.US Direxion Shares ETF Trust 20260615 0 265.99 274.88 261.6 272.5 39914100 272.5 up up correct
SOXS.US Direxion Shares ETF Trust 20260615 0 4.07 4.17 3.91 3.95 46568519 39.0511 down down correct
SOYB.US Teucrium Soybean 20260615 0 23.89 24.17 23.86 24.14 127400 24.14 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260615 0 25.51 25.54 25.47 25.47 1406656 25.3827 down down correct
SPAX.US Tidal ETF Trust 20260615 0 17.6 20.95 16.38 20.95 1394600 20.95 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260615 0 29.07 29.09 29.01 29.02 240000 28.8972 down down correct
SPCX.US Collaborative Investment Series Trust 20260615 0 171.74 193 168.35 192.5 256226600 192.5 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260615 0 42.12 42.29 42.059 42.059 5500 41.9561 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260615 0 8.68 8.685 8.63 8.66 21415400 8.5907 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260615 0 39.77 39.77 39.4092 39.4092 6399 39.2933 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260615 0 51.86 51.919 51.59 51.64 1964568 50.9109 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260615 0 53.26 53.32 53.13 53.17 1138400 52.6416 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260615 0 56.28 56.29 55.82 55.83 28400 54.9148 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260615 0 9.68 9.71 9.6171 9.675 52092 9.6214 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260615 0 86.4 86.62 86.26 86.39 58600 86.39 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260615 0 121.86 122.19 121.49 121.6 46200 121.2945 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260615 0 153.82 155.1378 153.61 154.24 331734 154.0521 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260615 0 51.36 51.52 50.975 51.01 847021 50.5882 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260615 0 88.66 89.07 88.55 88.7 1248452 88.4979 up up correct
SPHY.US SPDR Series Trust 20260615 0 23.47 23.48 23.44 23.44 3758600 23.3018 down down correct
SPIB.US SPDR Series Trust 20260615 0 33.46 33.49 33.42 33.43 6507641 33.304 down up incorrect
SPIP.US SPDR Series Trust 20260615 0 25.74 25.76 25.72 25.74 229300 25.4821
SPLB.US SPDR Series Trust 20260615 0 22.46 22.4763 22.36 22.36 2414026 22.259 down up incorrect
SPLV.US Invesco Exchange 20260615 0 74.29 74.59 74.13 74.2 2849162 73.9238 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260615 0 22.31 22.33 22.27 22.29 719400 22.2193 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260615 0 67.57 67.68 66.81 66.94 1668589 66.7269 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260615 0 156.995 158.24 156.6291 157.84 2467143 157.6008 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260615 0 14.23 14.31 13.96 13.97 506500 13.97 down down correct
SPRE.US Tidal ETF Trust 20260615 0 21.65 21.7 21.45 21.45 73700 21.3828 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260615 0 30 30.01 29.985 29.99 3136386 29.8832 down up incorrect
SPSK.US Tidal ETF Trust 20260615 0 18.04 18.065 18.0255 18.04 238826 17.988
SPSM.US SPDR Series Trust 20260615 0 56.42 56.605 55.85 55.95 1322120 55.7481 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260615 0 28.37 28.38 28.33 28.33 1471647 28.2396 down down correct
SPTL.US SPDR Series Trust 20260615 0 26.11 26.145 26.0273 26.03 3118168 25.9409 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260615 0 91.32 91.875 91.32 91.6 537413 91.3466 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260615 0 29.01 29.02 29 29.01 5136301 28.9216
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260615 0 50.05 50.05 49.944 49.944 1200 49.4511 down up incorrect
SPUS.US Tidal ETF Trust 20260615 0 57.72 58.08 57.65 57.98 512000 57.9531 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260615 0 218.28 220.665 217.71 219.47 54530 219.1507 up down incorrect
SPVM.US Invesco Exchange 20260615 0 74.85 74.85 74.33 74.33 42420 73.9726 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260615 0 68.74 68.874 68.5829 68.5829 67846 68.3993 down down correct
SPXE.US ProShares S&P 500 ex 20260615 0 81.5 81.505 81.3279 81.3279 1704 81.1376 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260615 0 277.21 282.34 277.08 280.22 3371741 279.6773 up up correct
SPXN.US ProShares S&P 500 ex 20260615 0 83 83.305 82.87 83.1019 884 82.9096 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260615 0 26.3 26.31 25.7721 26 10173700 25.7696 down down correct
SPXT.US ProShares S&P 500 ex 20260615 0 108.49 109.2 108.49 108.6378 6797 108.2872 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260615 0 36.91 36.92 36.155 36.46 6955449 36.0979 down down correct
SPXV.US ProShares S&P 500 ex 20260615 0 83.46 83.46 83.2033 83.2033 1649 83.0085 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260615 0 751.85 756.68 751.76 754.83 60176400 752.8904 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260615 0 46.57 46.58 46.27 46.36 21000 46.2564 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260615 0 48.98 49.105 48.61 48.65 1595799 48.0903 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260615 0 119.44 120.5 119.295 120.25 1737717 120.0999 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260615 0 61.62 61.775 61.445 61.52 4205580 61.2485 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260615 0 61.56 61.93 61.56 61.77 74805 61.6332 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260615 0 40.34 40.415 40.3116 40.39 1806320 40.1583 up up correct
SRS.US ProShares Trust 20260615 0 38.72 39.66 38.55 39.51 7017 39.2168 up up correct
SRTY.US ProShares Trust 20260615 0 22.48 23.105 22.17 22.93 2287098 22.6429 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260615 0 34.01 34.23 33.71 33.8 64295 33.8 down down correct
SSG.US ProShares UltraShort Semiconductors 20260615 0 11.95 12.09 11.67 11.69 939917 11.6123 down down correct
SSO.US ProShares Ultra S&P500 20260615 0 68.32 69.19 68.31 68.82 3292575 68.6848 up up correct
SSPY.US Syntax ETF Trust 20260615 0 97.48 97.4801 97.1609 97.1609 881 97.1609 down down correct
STIP.US iShares 0 20260615 0 102.38 102.445 102.35 102.42 689414 101.4522 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260615 0 37.78 38.12 37.78 37.923 2300 37.923 up up correct
STPZ.US PIMCO 1 20260615 0 53.5 53.5299 53.49 53.49 29503 52.9886 down down correct
SUB.US iShares Short 20260615 0 106.52 106.53 106.4102 106.5 356270 106.2674 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260615 0 153.99 154.72 153.99 154.27 36100 154.27 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20260615 0 16 16.3 16 16.29 455100 16.0063 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260615 0 33.9383 33.9399 33.8201 33.885 9848 33.5259 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260615 0 31.9751 31.9751 31.9751 31.9751 114 31.9751
SZK.US ProShares UltraShort Consumer Goods 20260615 0 21.14 21.28 21.14 21.1987 1747 21.0742 up up correct
TAAG.US Trend Aggregation Growth ETF 20260615 0 0.0228 0.0228 0.0228 0.0228 0 0.0228
TAGG.US TagLikeMe Corp 20260615 0 42.5 42.615 42.47 42.48 101565 42.3428 down down correct
TAGS.US Teucrium Commodity Trust 20260615 0 23.47 23.73 23.45 23.66 16900 23.66 up up correct
TAN.US Invesco Exchange 20260615 0 64.04 64.04 61.96 62.7 2178605 62.7 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260615 0 50.59 50.625 50.56 50.575 56880 50.4175 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260615 0 24.436 24.525 24.4 24.5 81918 24.3473 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260615 0 35.37 35.62 35.27 35.56 240289 35.3455 up down incorrect
TBUX.US T. Rowe Price Exchange 20260615 0 49.89 49.93 49.89 49.9 188800 49.726 up up correct
TBX.US ProShares Trust 20260615 0 28.42 28.4618 28.41 28.4618 2139 28.3182 up up correct
TCHP.US T. Rowe Price Exchange 20260615 0 50.53 51.22 50.53 51.06 229100 51.06 up up correct
TDSA.US Exchange Listed Funds Trust 20260615 0 0.485 0.4925 0.4625 0.47 8871071 0.47 down down correct
TDSB.US Exchange Listed Funds Trust 20260615 0 24.821 24.821 24.806 24.806 400 24.679 down down correct
TDSC.US Exchange Listed Funds Trust 20260615 0 27.93 28.04 27.93 27.963 8500 27.8818 up up correct
TDTF.US FlexShares iBoxx 5 20260615 0 23.83 23.845 23.82 23.845 95034 23.606 up down incorrect
TDTT.US FlexShares Trust 20260615 0 23.97 24 23.97 23.99 166035 23.7585 up down incorrect
TDVG.US T. Rowe Price Exchange 20260615 0 48.91 48.95 48.74 48.81 51600 48.6945 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260615 0 71.45 72.065 71.225 71.84 11500 71.84 up up correct
TECL.US Direxion Shares ETF Trust 20260615 0 235 240.62 232.6 239.21 1091140 239.0016 up up correct
TECS.US Direxion Shares ETF Trust 20260615 0 6.42 6.48 6.2126 6.25 1015438 62.5 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260615 0 50.91 50.91 50.706 50.706 7100 50.5116 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260615 0 45.57 45.65 45.57 45.59 215387 45.4552 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260615 0 50.56 50.57 50.55 50.55 2512300 50.3954 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260615 0 47.44 47.97 47.44 47.812 1500 47.812 up up correct
THD.US iShares MSCI Thailand ETF 20260615 0 73.23 73.36 73.04 73.25 45100 73.25 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260615 0 89.16 89.9 88.12 89.78 23100 89.78 up down incorrect
TINT.US ProShares Trust 20260615 0 42.29 42.29 42.282 42.282 200 41.9517 down down correct
TINY.US ProShares Trust 20260615 0 94.5 94.5 91.5 92.5 32100 92.4917 down down correct
TIP.US iShares TIPS Bond ETF 20260615 0 109.71 109.78 109.64 109.76 1183100 108.6988 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260615 0 18.96 18.98 18.96 18.97 703878 18.7919 up up correct
TIPZ.US PIMCO ETF Trust 20260615 0 52.42 52.46 52.4 52.435 4435 51.8938 up up correct
TLH.US iShares Trust 20260615 0 99.94 100.09 99.6901 99.7 512829 99.3395 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260615 0 101.79 101.91 101.35 101.35 3600 101.35 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260615 0 80.15 80.38 80.02 80.37 900 80.0871 up up correct
TMF.US Direxion Shares ETF Trust 20260615 0 35.45 35.65 35.13 35.17 2493300 34.8091 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260615 0 37.82 38.2 37.63 38.14 397688 37.8966 up up correct
TNA.US Direxion Shares ETF Trust 20260615 0 72.77 73.69 70.89 71.4 6049736 71.3148 down down correct
TOK.US iShares MSCI Kokusai ETF 20260615 0 150.05 150.9928 150.05 150.9166 1481 150.9166 up up correct
TOLZ.US ProShares Trust 20260615 0 60.91 60.91 60.57 60.57 75814 59.8261 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260615 0 39.45 39.486 39.41 39.42 288685 39.2549 down down correct
TOTR.US T. Rowe Price Exchange 20260615 0 40.24 40.24 40.175 40.175 1200 40.0065 down down correct
TPAY.US Managed Portfolio Series 20260615 0 54.07 54.07 54.07 54.07 100 53.6452
TPHD.US Timothy Plan High Dividend Stock ETF 20260615 0 42.27 42.391 42.15 42.17 23000 42.1216 down down correct
TPIF.US Timothy Plan International ETF 20260615 0 37.88 38.01 37.78 37.842 17300 37.7687 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260615 0 43.6 44.31 41.975 42.35 36280 42.296 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260615 0 47.13 47.213 46.584 46.584 6900 46.5293 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260615 0 41.87 42.33 41.87 42.09 104420 41.7419 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260615 0 37.28 37.328 37.251 37.251 2200 37.251 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260615 0 47.48 47.83 47.48 47.69 111800 47.69 up up correct
TTT.US ProShares Trust 20260615 0 67.7 68.28 67.28 68.2454 1218 67.838 up up correct
TWM.US ProShares UltraShort Russell2000 20260615 0 21.42 21.82 21.23 21.72 620954 21.481 up up correct
TYD.US Direxion Daily 7 20260615 0 23.96 24 23.84 23.87 17400 23.6709 down down correct
TYO.US Direxion Daily 7 20260615 0 14.03 14.0851 14.0106 14.0851 10041 14.0061 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260615 0 3.97 4.09 3.92 4.06 22557920 40.2087 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260615 0 26.74 26.815 26.545 26.65 21901 26.5831 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260615 0 31.37 31.57 29.995 30.0093 2855 29.8828 down down correct
UBT.US ProShares Trust 20260615 0 16.25 16.3 16.12 16.13 23977 16.0137 down down correct
UCC.US ProShares Trust 20260615 0 49.12 49.6 49.12 49.242 2005 49.0755 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260615 0 33.04 33.3891 33.04 33.3891 367 33.3891 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260615 0 39.45 39.91 38.91 39.74 3652600 39.74 up up correct
UCON.US First Trust Exchange 20260615 0 24.96 24.97 24.91 24.91 490327 24.7199 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260615 0 18.15 18.16 18.12 18.12 67600 18.12 down down correct
UDOW.US ProShares Trust 20260615 0 68.555 69.19 68.04 68.26 1668738 68.0498 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260615 0 61.23 61.23 60.95 61.0261 1703 60.5475 down down correct
UGA.US United States Gasoline Fund LP 20260615 0 102.63 102.74 101.49 102.56 39700 102.56 down down correct
UGE.US ProShares Ultra Consumer Goods 20260615 0 19.52 19.9 19.0091 19.6762 38770 19.5548 up up correct
UGL.US ProShares Trust II 20260615 0 51.78 52.15 50.94 51.03 2438800 51.03 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260615 0 46.78 46.795 46.71 46.715 119514 46.5344 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260615 0 74.2437 74.2437 74.2437 74.2437 233 73.9651
UJB.US ProShares Ultra High Yield 20260615 0 79.17 79.17 79.07 79.07 32900 78.8017 down down correct
ULE.US ProShares Trust II 20260615 0 12.72 12.78 12.65 12.7 7800 12.7 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260615 0 40.39 40.39 40.36 40.37 109326 40.2373 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260615 0 106.1701 106.1701 106.1701 106.1701 266 105.9758
UMDD.US ProShares UltraPro MidCap400 20260615 0 37.56 37.56 36.47 36.48 9059 36.4407 down down correct
UMI.US USCF Midstream Energy Income Fund 20260615 0 58.56 58.84 58.35 58.49 22000 58.425 down down correct
UNG.US United States Natural Gas Fund LP 20260615 0 11.21 11.44 11.21 11.43 4717800 11.43 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260615 0 6.32 6.38 6.31 6.37 79700 6.37 up up correct
UPRO.US ProShares UltraPro S&P500 20260615 0 145.14 147.87 145.095 146.74 2673114 146.4162 up up correct
UPV.US ProShares Ultra FTSE Europe 20260615 0 102.03 102.03 99.93 99.93 900 99.4117 down down correct
UPW.US ProShares Ultra Utilities 20260615 0 22.85 23.395 22.6217 23.2 38666 23.1067 up up correct
URA.US Global X Funds 20260615 0 47.51 48.63 47.46 48.06 5194500 48.06 up up correct
URE.US ProShares Ultra Real Estate 20260615 0 73 73 70.865 71.25 8133 70.9066 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260615 0 57.12 58.99 57.12 57.9 638400 57.9 up up correct
URTH.US iShares MSCI World ETF 20260615 0 203.62 204.45 203.46 203.63 1172400 203.63 up up correct
URTY.US ProShares Trust 20260615 0 84.78 85.78 82.6 83.16 698742 82.9904 down down correct
USAI.US Pacer American Energy Independence ETF 20260615 0 45.53 46.04 45.18 45.18 14161 44.8702 down down correct
USCI.US United States Commodity Index Funds Trust 20260615 0 94.09 94.34 93.99 94.21 18200 94.21 up up correct
USD.US ProShares Ultra Semiconductors 20260615 0 104.81 107.12 103.92 106.83 1084734 106.6723 up up correct
USDU.US WisdomTree Trust 20260615 0 26.29 26.33 26.28 26.33 149800 26.33 up up correct
USFR.US WisdomTree Trust 20260615 0 50.43 50.43 50.42 50.42 4941677 50.2689 down down correct
USL.US United States 12 Month Oil Fund LP 20260615 0 49.25 49.63 49.01 49.42 64800 49.42 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260615 0 43.1391 43.1391 43.1391 43.1391 155 43.1391
USO.US United States Oil Fund LP 20260615 0 119.84 121.48 119.02 121.21 5839100 121.21 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260615 0 66.62 66.83 65.85 66.02 680200 66.02 down down correct
USSG.US DBX ETF Trust 20260615 0 69.89 70.28 69.89 70.037 6000 69.8186 up up correct
UST.US ProShares Ultra 7 20260615 0 42.525 42.555 42.405 42.4093 1836 42.087 down down correct
USTB.US VictoryShares USAA Core Short 20260615 0 50.58 50.58 50.55 50.56 213745 50.3571 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260615 0 108.8 108.93 107.5911 107.5911 24598 107.2887 down down correct
UTES.US ETFis Series Trust I 20260615 0 79.39 80.7701 79.045 80.32 148398 80.0773 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260615 0 42.705 44.155 41.91 43.5 201127 43.3697 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260615 0 27.89 27.97 27.87 27.97 4139500 27.97 up up correct
UWM.US ProShares Ultra Russell2000 20260615 0 65.85 66.34 64.67 64.95 520488 64.8892 down down correct
UXI.US ProShares Ultra Industrials 20260615 0 58.59 59.9399 58.59 59.0889 2533 59.0629 up up correct
UYG.US ProShares Ultra Financials 20260615 0 85.2 86.299 84.92 84.92 26334 84.8131 down down correct
UYM.US ProShares Ultra Basic Materials 20260615 0 32.22 32.46 31.68 31.68 15330 31.6132 down down correct
VALQ.US American Century ETF Trust 20260615 0 70.25 70.25 69.795 69.795 2300 69.795 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260615 0 238.82 240.2 237.03 237.28 57878 236.4514 down down correct
VB.US Vanguard Small 20260615 0 300.33 301.4099 297.9515 298.44 744677 297.5515 down down correct
VBK.US Vanguard Small 20260615 0 357.62 359.06 356.18 356.8 246922 356.4351 down down correct
VBND.US ETF Series Solutions 20260615 0 43.66 43.7 43.6377 43.65 12901 43.3343 down up incorrect
VBR.US Vanguard Small 20260615 0 243.29 244 240.72 241.1 302047 240.0161 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260615 0 16.27 16.8 16.27 16.64 10002 16.64 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260615 0 33.11 33.11 32.945 32.945 400 32.7392 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260615 0 399.03 402 396.88 397.48 70097 396.7476 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260615 0 231 232.11 230.44 231.48 136953 230.2411 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260615 0 155.81 158.16 155.51 156.76 1251598 155.714 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260615 0 72.7 72.8 72.29 72.39 10650500 72.011 down down correct
VEGA.US AdvisorShares Trust 20260615 0 52.64 52.67 52.63 52.63 4000 52.63 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260615 0 43.71 43.905 43.43 43.43 121336 43.43 down down correct
VEGN.US US Vegan Climate ETF 20260615 0 80.39 80.86 80.39 80.74 4999 80.74 up up correct
VEU.US Vanguard FTSE All 20260615 0 85.23 85.37 84.93 85.02 1920900 84.6237 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260615 0 132.01 132.52 131.21 131.38 357352 130.5363 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260615 0 90.45 90.71 89.81 89.87 3017700 88.6624 down down correct
VGT.US Vanguard World Fund 20260615 0 119.98 120.98 119.64 120.73 4625830 120.586 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260615 0 286.95 286.95 283.4 285.62 227007 284.6367 down up incorrect
VIDI.US ETF Series Solutions 20260615 0 41.21 41.23 40.94 41.02 16200 40.507 down up incorrect
VIG.US Vanguard Specialized Funds 20260615 0 237.47 237.7699 236.61 236.89 1228047 235.8837 down up incorrect
VIOG.US Vanguard S&P Small 20260615 0 147.36 147.53 146.24 146.47 31700 146.2523 down up incorrect
VIOO.US Vanguard Admiral Funds 20260615 0 134.15 134.36 132.7 133.01 62300 133.01 down up incorrect
VIOV.US Vanguard S&P Small 20260615 0 116.93 117.41 115.545 115.78 47615 115.3004 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260615 0 349.94 351.575 348.47 348.83 71961 348.0688 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260615 0 241.14 241.6299 240.43 240.43 11723 239.3957 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260615 0 48.98 49 48.98 48.99 237881 48.7979 up up correct
VNQ.US Vanguard Specialized Funds 20260615 0 98.505 99.15 97.565 97.82 3067505 96.9649 down down correct
VNSE.US Natixis ETF Trust II 20260615 0 41.845 41.845 41.845 41.845 100 41.845
VO.US Vanguard Mid 20260615 0 80.77 81.1649 80.71 80.81 2426077 80.5544 up up correct
VOE.US Vanguard Mid 20260615 0 199.94 200.624 199.01 199.23 245330 198.3137 down down correct
VOO.US Vanguard S&P 500 ETF 20260615 0 691.3 695.75 691.26 693.83 14068860 691.8152 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260615 0 82.86 83.655 82.82 83.47 1721094 83.3787 up up correct
VOOV.US Vanguard Admiral Funds 20260615 0 221.97 222.62 221.625 221.79 67107 220.8614 down down correct
VOT.US Vanguard Mid 20260615 0 304.03 306.1 304.03 305.48 162532 305.0771 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260615 0 189.07 191.56 188.84 190.41 228104 189.9424 up up correct
VPC.US ETFis Series Trust I 20260615 0 15.62 15.62 15.43 15.45 5600 15.0451 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260615 0 117.57 117.85 117.04 117.61 367000 117.61 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260615 0 192.85 194.95 191.55 194 277095 192.7142 up up correct
VRAI.US Virtus Real Asset Income ETF 20260615 0 28.116 28.116 28.116 28.116 700 28.0292
VRP.US Invesco Variable Rate Preferred ETF 20260615 0 24.41 24.425 24.37 24.41 397780 24.2298
VSLU.US ETF Opportunities Trust 20260615 0 46.53 46.866 46.53 46.71 22100 46.71 up up correct
VSS.US Vanguard FTSE All 20260615 0 160.64 160.68 159.75 159.92 350600 159.0496 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260615 0 158.76 159.2 158.5 158.72 4689200 158.1487 down down correct
VTEB.US Vanguard Tax 20260615 0 50.38 50.415 50.35 50.35 4409099 50.2086 down down correct
VTI.US Vanguard Index Funds 20260615 0 371.8 373.64 371.55 372.53 3560951 371.4618 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260615 0 218.54 219.04 217.93 218.24 3130000 217.169 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260615 0 86.94 87.875 86.91 87.67 7474356 87.5726 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260615 0 72.475 72.695 72.45 72.473 13400 72.404 down down correct
VV.US Vanguard Large 20260615 0 346.32 348.52 346.175 347.46 254551 346.4601 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260615 0 60.85 60.99 60.8 60.84 9120000 60.7678 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260615 0 242.16 243.06 240.945 241.31 385583 240.7491 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260615 0 161.01 161.26 160.23 160.46 1388800 159.4715 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260615 0 44.67 45.63 44.463 44.69 34400 44.5836 up up correct
WBIF.US Absolute Shares Trust 20260615 0 35.3 35.3 35.3 35.3 500 35.3
WBIG.US WBI BullBear Yield 3000 ETF 20260615 0 25.86 25.86 25.8459 25.8459 853 25.8141 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260615 0 40.406 40.406 40.406 40.406 29 40.406
WBIY.US WBI Power Factor High Dividend ETF 20260615 0 36.03 36.03 35.5434 35.5434 4647 35.1596 down down correct
WDIV.US SPDR Index Shares Funds 20260615 0 83.07 83.07 82.48 82.5245 2849 81.0245 down down correct
WEAT.US Teucrium Wheat 20260615 0 21.94 22.55 21.92 22.54 775700 22.54 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260615 0 24.45 25.51 24.45 25.09 286090 25.0516 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260615 0 18.7 18.78 17.88 18.27 92900 18.1746 down down correct
WIP.US SPDR FTSE International Government Inflation 20260615 0 40.35 40.35 40.03 40.12 62146 39.757 down down correct
WLTH.US WLTH 20260615 0 9.12 9.15 8.77 8.8 2463300 8.8 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260615 0 42.94 43.02 42.91 42.9384 3070 42.8191 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260615 0 41.13 41.35 41.13 41.19 16100 41.19 up up correct
WWJD.US Inspire International ESG ETF 20260615 0 39.82 39.84 39.48 39.54 52300 38.9953 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260615 0 285.04 286.59 282.05 282.79 355613 282.7269 down down correct
XBI.US SPDR S&P Biotech ETF 20260615 0 135.75 136.77 134.55 136.4 5269867 136.271 up up correct
XCEM.US Columbia EM Core ex 20260615 0 53.39 53.83 53.31 53.8 234400 53.8 up up correct
XCLR.US Global X S&P 500® Collar 95 20260615 0 27.641 27.72 27.64 27.691 3700 27.5874 up up correct
XDIV.US Metaurus Equity Component Trust 20260615 0 30.63 30.8 30.63 30.75 23200 30.75 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260615 0 121.49 122.505 120.06 120.19 205011 119.8662 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260615 0 109.448 111.08 108.245 108.33 2796217 108.1712 down down correct
XHE.US SPDR Series Trust 20260615 0 82.9 82.9 81.85 82.09 16170 82.09 down down correct
XHS.US SPDR Series Trust 20260615 0 123.25 123.25 120.75 122.23 15900 122.188 down down correct
XITK.US SPDR Series Trust 20260615 0 200.41 202.05 200.41 200.7092 1496 200.7092 up up correct
XLB.US Materials Select Sector SPDR Fund 20260615 0 52.87 53.195 52.47 52.5 14993340 52.3035 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260615 0 111.92 112.59 111.59 112.19 6585200 111.8918 up up correct
XLE.US The Select Sector SPDR Trust 20260615 0 55.2 56.05 55.02 55.55 44319059 55.1545 up up correct
XLF.US Financial Select Sector SPDR Fund 20260615 0 53.76 53.97 53.48 53.56 37492400 53.3735 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260615 0 62.15 62.65 62.08 62.47 1552400 62.3503 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260615 0 178.8 179.98 178.51 178.68 7522146 178.2436 down down correct
XLK.US Technology Select Sector SPDR Fund 20260615 0 190.371 192.08 189.75 191.79 13097840 191.5624 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260615 0 85.47 85.77 85.13 85.48 10980200 84.883 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260615 0 45.315 45.65 44.87 44.99 5283800 44.6005 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260615 0 65.54 66.16 65.54 65.93 43100 65.8772 up up correct
XLU.US The Select Sector SPDR Trust 20260615 0 44.48 44.9999 44.19 44.74 18437570 44.4559 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260615 0 153.705 153.88 151.765 152.89 9525268 152.2216 down down correct
XLY.US The Select Sector SPDR Trust 20260615 0 118.61 119.51 118.31 118.57 6590561 118.3296 down down correct
XME.US SPDR Series Trust 20260615 0 123.58 124.22 120.57 120.63 2638990 120.5462 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260615 0 112.6 112.6 111.46 111.67 256000 111.5053 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260615 0 66.12 66.15 65.56 65.5712 12366 65.0574 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260615 0 173.23 173.24 170.73 171.3 407600 171.0536 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260615 0 71.59 71.81 70.85 70.98 23900 70.654 down down correct
XNTK.US SPDR NYSE Technology ETF 20260615 0 380.64 385.54 380.64 385.14 42439 384.9413 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260615 0 157.52 160.43 157.52 158.36 6672429 157.5953 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260615 0 61.84 62.3899 61.84 62.23 3604 62.23 up up correct
XPH.US SPDR Series Trust 20260615 0 60.8 60.86 60.17 60.31 72309 60.2527 down down correct
XPND.US First Trust Exchange 20260615 0 41.28 41.49 41.28 41.472 3100 41.4636 up up correct
XPP.US ProShares Ultra FTSE China 50 20260615 0 21.38 21.479 21.17 21.2221 1739 21.0713 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260615 0 17.3 17.34 17.25 17.33 2600 16.9815 up down incorrect
XRT.US SPDR S&P Retail ETF 20260615 0 88.54 89.095 87.31 87.44 5608939 87.2498 down up incorrect
XSD.US SPDR Series Trust 20260615 0 633.51 635 624 632.12 96285 631.8928 down up incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260615 0 51.59 51.65 50.9776 50.9776 4671 50.8399 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260615 0 91.07 91.29 89.46 89.99 178600 89.8642 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20260615 0 49.8 50.0899 49.67 50.03 128036 49.7406 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260615 0 69.72 69.82 68.66 68.74 14900 68.4294 down down correct
XSW.US SPDR S&P Software & Services ETF 20260615 0 169.85 170.21 167.31 167.7 48700 167.7 down down correct
XTL.US SPDR Series Trust 20260615 0 235.59 235.59 229.74 231.26 100700 230.3412 down down correct
XTN.US SPDR S&P Transportation ETF 20260615 0 119.46 119.46 116.47 116.78 56400 116.6312 down down correct
XYLD.US Global X Funds 20260615 0 40.88 40.95 40.88 40.94 698100 40.1935 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260615 0 29 29.07 28.96 29.004 24300 28.7429 up up correct
YANG.US Direxion Shares ETF Trust 20260615 0 29.76 30.16 29.639 30 610626 29.8587 up down incorrect
YCL.US ProShares Ultra Yen 20260615 0 17.9 17.91 17.83 17.83 15100 17.83 down up incorrect
YCS.US ProShares UltraShort Yen 20260615 0 54.75 54.97 54.67 54.91 6600 54.91 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260615 0 30.28 30.42 29.875 30.03 1458021 29.7871 down up incorrect
YLD.US Principal Exchange 20260615 0 19.08 19.138 19.04 19.05 167581 18.9348 down up incorrect
YOLO.US AdvisorShares Trust 20260615 0 2.98 3.09 2.887 2.91 36200 2.91 down up incorrect
YXI.US ProShares Short FTSE China 50 20260615 0 22 22.1043 22 22.1043 578 21.9873 up down incorrect
YYY.US Amplify ETF Trust 20260615 0 11.42 11.49 11.42 11.43 934373 11.311 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260615 0 22.69 23.83 22.69 23.745 5700 23.745 up down incorrect
ZIG.US ETF Series Solutions 20260615 0 39.9601 39.9601 39.6658 39.6658 854 39.6658 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260615 0 63.54 63.66 63.13 63.19 276414 62.3915 down down correct
ZSL.US ProShares Trust II 20260615 0 21.97 22.82 21.82 22.63 2144500 22.63 up up correct

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