CollectAI

close-nyse_etfs

2026/06/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260616 0 24.94 24.95 24.925 24.925 300 24.8388 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260616 0 42.74 42.86 42.53 42.72 808500 42.72 down down correct
ABEQ.US Absolute Core Strategy ETF 20260616 0 37.9 37.9 37.75 37.79 3200 37.5622 down down correct
ACES.US ALPS Clean Energy ETF 20260616 0 36.85 37.482 36.41 36.41 20500 36.3898 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260616 0 47.22 48.55 47.22 47.8069 63859 47.8069 up up correct
ACVF.US ETF Opportunities Trust 20260616 0 54.51 54.51 54.076 54.076 8700 54.0081 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260616 0 19.53 19.54 19.35 19.378 3200 19.2272 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260616 0 27.64 27.88 27.42 27.88 12700 27.88 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260616 0 43.96 44.04 43.69 43.71 46500 43.6416 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260616 0 40.81 41 40.51 40.57 38500 40.5178 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260616 0 39.575 39.575 39.051 39.051 4000 38.9734 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260616 0 98.9 99.0856 98.88 98.97 6353242 98.6393 up up correct
AGGY.US WisdomTree Trust 20260616 0 43.6 43.68 43.5914 43.64 1584426 43.4903 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260616 0 35.138 35.138 34.54 34.95 13500 34.95 down down correct
AGQ.US ProShares Trust II 20260616 0 97.77 98.17 94.93 96.84 1452200 96.84 down down correct
AGZ.US iShares Agency Bond ETF 20260616 0 109.17 109.31 109.14 109.25 10808 108.9345 up up correct
AHYB.US American Century ETF Trust 20260616 0 46.31 46.32 46.28 46.299 1000 46.0649 down down correct
AIEQ.US AI Powered Equity ETF 20260616 0 49.89 49.995 49.712 49.712 4700 49.712 down down correct
ALTL.US Pacer Funds Trust 20260616 0 50.441 50.5091 49.9942 49.9942 1156 49.9942 down down correct
AMAX.US Starboard Investment Trust 20260616 0 7.72 7.79 7.71 7.77 25000 7.6912 up down incorrect
AMLP.US ALPS ETF Trust 20260616 0 51.21 51.43 50.87 50.98 1527800 50.98 down down correct
AMOM.US QRAFT AI 20260616 0 62.43 62.43 61.337 61.337 2200 61.337 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260616 0 21.245 21.245 21.245 21.245 100 21.245
AMZA.US InfraCap MLP ETF 20260616 0 45.44 45.87 45.12 45.25 41626 44.5953 down down correct
ANEW.US ProShares Trust 20260616 0 50.593 50.593 50.593 50.593 100 50.5037
AOA.US iShares Trust 20260616 0 98.44 98.61 98.07 98.14 87135 97.4569 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260616 0 41.5 41.6 41.5 41.53 67563 41.3272 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260616 0 50.1 50.1 49.94 49.94 64780 49.5314 down up incorrect
AOR.US iShares Trust 20260616 0 69.95 69.97 69.62 69.65 220283 69.1248 down down correct
ARB.US AltShares Trust 20260616 0 29.66 29.66 29.6 29.62 3437 29.62 down down correct
ARGT.US Global X Funds 20260616 0 98.2 99.41 97.2101 97.5 111136 97.1487 down down correct
ARKF.US ARK ETF Trust 20260616 0 40.525 40.902 40.07 40.25 183100 40.25 down down correct
ARKK.US ARK ETF Trust 20260616 0 79.5 80.48 78.71 79.08 6320600 79.08 down down correct
ARKW.US ARK Next Generation Internet ETF 20260616 0 147.16 148.78 145.5 145.95 91300 145.95 down down correct
ASEA.US Global X Funds 20260616 0 20.4 20.5 20.4 20.48 29958 20.0642 up up correct
ASHR.US DBX ETF Trust 20260616 0 36.05 36.11 35.94 35.95 2365300 35.95 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260616 0 45.97 45.97 45.65 45.65 5106 45.65 down down correct
ATFV.US Alger 35 ETF 20260616 0 40.94 41.85 40.88 40.88 44800 40.88 down down correct
AUSF.US Global X Funds 20260616 0 49.79 49.89 49.45 49.55 29000 49.55 down down correct
AVDE.US American Century ETF Trust 20260616 0 91.08 91.21 90.795 90.83 752600 90.83 down down correct
AVDV.US American Century ETF Trust 20260616 0 107.99 108.51 107.53 107.96 684900 107.96 down up incorrect
AVEM.US American Century ETF Trust 20260616 0 98 98.5 96.82 96.91 1275300 96.91 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260616 0 68.67 68.68 68.03 68.16 96100 68.16 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260616 0 41.37 41.455 41.36 41.42 194800 41.2741 up down incorrect
AVIV.US Avantis International Large Cap 20260616 0 79.67 79.78 79.449 79.55 63200 79.55 down down correct
AVLV.US American Century ETF Trust 20260616 0 92.15 92.46 91.5 91.56 617400 91.56 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260616 0 46.375 46.42 46.375 46.42 80200 46.2912 up up correct
AVRE.US AVRE 20260616 0 47.87 48.0494 47.74 47.84 44791 47.84 down down correct
AVSF.US American Century ETF Trust 20260616 0 46.57 46.6 46.57 46.595 172700 46.4321 up up correct
AVUS.US American Century ETF Trust 20260616 0 128.58 128.86 127.69 127.78 254500 127.78 down down correct
AVUV.US American Century ETF Trust 20260616 0 123.38 124.18 122.12 122.41 1490600 122.41 down down correct
AWAY.US ETFMG Travel Tech ETF 20260616 0 17.8 17.92 17.8 17.846 3300 17.846 up up correct
BAB.US Invesco Exchange 20260616 0 26.84 26.9415 26.8346 26.89 257640 26.6936 up up correct
BAR.US GraniteShares Gold Trust 20260616 0 42.69 42.79 42.475 42.66 117800 42.66 down up incorrect
BATT.US Amplify ETF Trust 20260616 0 16.83 17 16.752 16.77 54000 16.77 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260616 0 43.63 43.66 42.52 43.02 3202 43.02 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260616 0 126.7 126.73 125.3291 125.3291 3447 125.0037 down down correct
BBP.US ETFis Series Trust I 20260616 0 88.47 88.47 87.01 87.567 3600 87.567 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260616 0 89.05 89.3698 87.94 87.94 3101 87.7534 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260616 0 35.33 35.455 35.26 35.39 31200 35.39 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260616 0 23.04 23.205 23.03 23.14 2812700 23.14 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260616 0 20.17 20.17 20.07 20.0789 447 18.9263 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260616 0 14.9567 14.9567 14.9567 14.9567 89 14.4339
BDRY.US ETF Managers Group Commodity Trust I 20260616 0 11.91 12.33 11.4 12.13 56589 12.13 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260616 0 36.9103 37.1549 36.9103 37.1314 8035 37.1314 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260616 0 21.38 22.9 21.38 22.9 102500 22.9 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260616 0 20.08 20.08 19.88 19.88 8000 19.88 down down correct
BFOR.US Barron's 400 ETF 20260616 0 93.4 93.71 92.7064 92.7064 10952 23.1766 down down correct
BIBL.US Northern Lights Fund Trust IV 20260616 0 56.73 56.9 55.97 55.97 42816 55.8677 down up incorrect
BIGY.US ETF Series Solutions 20260616 0 52.785 52.82 52.601 52.601 7100 52.0748 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260616 0 91.53 91.53 91.52 91.52 10456500 91.2527 down down correct
BILS.US SPDR Series Trust 20260616 0 99.28 99.29 99.28 99.29 274548 98.9972 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260616 0 8.97 9.01 8.88 8.92 202759000 8.9084 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260616 0 27.63 28.386 27.5 27.67 55000 27.67 up down incorrect
BIV.US Vanguard Intermediate 20260616 0 76.62 76.765 76.59 76.68 954950 76.4051 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260616 0 12.6 12.695 12.5645 12.62 2359201 12.3818 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260616 0 41.93 42.01 41.92 41.96 85900 41.8038 up up correct
BKEM.US BNY Mellon ETF Trust 20260616 0 96.39 96.7881 95.4741 95.4741 12600 31.5406 down down correct
BKF.US iShares MSCI BRIC ETF 20260616 0 40.05 40.18 40.04 40.0871 5600 40.0871 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260616 0 47.66 47.66 47.59 47.59 12000 47.3194 down down correct
BKIE.US BNY Mellon International Equity ETF 20260616 0 101.2701 101.5989 101.0601 101.0601 53400 33.3954 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260616 0 144.6801 144.8601 143.7699 143.7801 306600 47.7987 down down correct
BKLN.US Invesco Exchange 20260616 0 20.48 20.51 20.48 20.5 7711710 20.2895 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260616 0 121.9101 123.1101 121.7349 121.7349 23100 40.4545 down down correct
BKSE.US BNY Mellon ETF Trust 20260616 0 130.17 131.2599 129.9171 129.9171 6600 43.1694 down down correct
BKUI.US BNY Mellon ETF Trust 20260616 0 49.71 49.72 49.71 49.72 13600 49.5454 up up correct
BLES.US Northern Lights Fund Trust IV 20260616 0 48.67 48.68 48.27 48.33 8217 47.9219 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260616 0 66.61 67.76 66.18 66.19 108943 66.1063 down down correct
BLV.US Vanguard Long 20260616 0 68.76 69.01 68.745 68.88 558141 68.6086 up up correct
BMED.US BlackRock Future Health ETF 20260616 0 28.49 28.61 28.49 28.491 700 28.491 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260616 0 22.21 22.21 22.07 22.0921 9653 22.0177 down down correct
BNDD.US BNDD 20260616 0 100.45 100.7 100.13 100.289 26900 99.9911 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260616 0 32.3995 32.3995 32.3995 32.3995 127 32.3995
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260616 0 40.02 40.98 39.52 40.838 15800 40.838 up up correct
BNO.US United States Brent Oil Fund LP 20260616 0 44.29 44.56 43.25 43.89 2818600 43.89 down down correct
BOAT.US SonicShares Global Shipping ETF 20260616 0 42.59 42.59 41.79 42.04 20000 40.9722 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260616 0 26.92 28.61 26.87 28.33 2561200 28.33 up up correct
BOND.US PIMCO Active Bond Exchange 20260616 0 92 92.305 92 92.21 577621 91.82 up up correct
BOUT.US Innovator ETFs Trust 20260616 0 48.34 48.34 47.78 47.78 1900 47.78 down down correct
BRF.US VanEck Vectors ETF Trust 20260616 0 16.895 16.9 16.72 16.7997 6653 16.7997 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260616 0 89.12 89.9908 88.32 89.04 41944 88.608 down down correct
BSV.US Vanguard Short 20260616 0 77.88 77.96 77.8701 77.91 1760220 77.6487 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260616 0 11.2 11.28 11.13 11.27 968700 11.27 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260616 0 59.88 60.002 59.45 59.48 6700 59.48 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260616 0 44.81 44.9 41.57 41.68 925600 41.68 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260616 0 38.12 38.41 37.39 37.4 142700 37.4 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260616 0 22.05 22.08 22.025 22.06 137247 22.0151 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260616 0 27.11 27.18 27.01 27.05 31904 27.0003 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260616 0 22.63 22.67 22.6201 22.63 115635 22.531
BZQ.US ProShares Trust 20260616 0 23.55 23.82 23.33 23.584 7354 23.2655 up up correct
CANE.US Teucrium Sugar 20260616 0 9.32 9.445 9.32 9.43 165647 9.43 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260616 0 32.51 32.62 32.5 32.58 10499 32.4685 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260616 0 23.9511 23.9511 23.9001 23.94 2821 23.9116 down down correct
CBSE.US Listed Funds Trust 20260616 0 50.68 50.95 49.6098 49.6098 7873 49.6098 down down correct
CCOR.US Core Alternative ETF 20260616 0 25.77 25.833 25.77 25.833 900 25.7827 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260616 0 45.2 45.24 44.78 45.04 341800 45.04 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260616 0 19.17 19.17 19.132 19.132 200 18.8645 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260616 0 19.6 19.66 19.55 19.55 8500 19.55 down down correct
CGW.US Invesco Exchange 20260616 0 63.69 63.99 63.65 63.7 23900 63.7 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260616 0 24.37 24.46 24.24 24.26 41946 24.1452 down down correct
CHGX.US ETF Series Solutions 20260616 0 33.63 33.71 33.21 33.2198 26133 33.2198 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260616 0 17.47 17.59 17.39 17.5 12300 17.396 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260616 0 2.04 2.08 2.04 2.08 164400 2.08 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260616 0 27.8 27.8 27.594 27.594 1300 27.594 down down correct
CMBS.US iShares Trust 20260616 0 48.61 48.75 48.566 48.75 84517 48.6016 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260616 0 57.24 57.56 57.155 57.35 64300 57.35 up up correct
CMF.US iShares Trust 20260616 0 57.4 57.4867 57.37 57.4 422531 57.2579
CNBS.US Amplify ETF Trust 20260616 0 28.98 29.07 28.2556 28.2556 1393 28.2556 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260616 0 110.79 112.76 109.57 109.57 7200 109.417 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260616 0 58.75 58.77 58.28 58.37 58000 58.37 down down correct
COM.US Direxion Shares ETF Trust 20260616 0 33.04 33.2 33.04 33.09 41331 32.8198 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260616 0 24.87 25.03 24.86 24.98 443600 24.98 up down incorrect
COPX.US Global X Copper Miners ETF 20260616 0 89.37 90.65 88.83 89.79 3671604 89.4859 up up correct
CORN.US Teucrium Commodity Trust 20260616 0 16.85 17.11 16.85 16.93 217000 16.93 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260616 0 96.85 96.99 96.8201 96.87 25392 96.4601 up up correct
CPER.US United States Copper Index Fund LP 20260616 0 39.61 39.82 39.52 39.55 395200 39.55 down down correct
CQQQ.US Invesco China Technology ETF 20260616 0 53 53.21 52.74 52.79 680200 52.79 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260616 0 46.91 47.35 46.85 47.01 53200 47.01 up up correct
CRBN.US iShares Trust 20260616 0 255.61 255.61 253.66 253.66 4400 253.66 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260616 0 14.16 14.16 13.684 13.87 35900 13.87 down down correct
CSD.US Invesco S&P Spin 20260616 0 146.34 146.66 143.01 143.01 18000 143.01 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260616 0 42.7023 42.7023 42.7023 42.7023 83 42.7023
CURE.US Direxion Shares ETF Trust 20260616 0 101.65 102 98.09 100.56 63465 100.167 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260616 0 28.26 28.26 28.26 28.26 200 28.26
CVY.US Invesco Zacks Multi 20260616 0 29.35 29.395 29.3323 29.3323 816 28.8871 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260616 0 109.8 111.37 109.2229 109.48 1388271 109.3875 down down correct
CWEB.US Direxion Shares ETF Trust 20260616 0 21.6 21.7 21.265 21.38 604178 21.2795 down down correct
CWI.US SPDR MSCI ACWI ex 20260616 0 41.08 41.17 40.78 40.84 387900 40.84 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260616 0 68.85 69.14 68.787 68.787 30200 68.787 down down correct
CZA.US Invesco Zacks Mid 20260616 0 120.77 120.94 120.34 120.369 2718 120.369 down down correct
DAT.US ProShares Big Data Refiners ETF 20260616 0 41.82 42.0589 41.82 42.0589 634 42.0589 up up correct
DBA.US Invesco DB Multi 20260616 0 26.46 26.73 26.45 26.66 797200 26.66 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260616 0 48.37 48.46 48.08 48.08 26700 48.0611 down down correct
DBB.US Invesco DB Multi 20260616 0 25.46 25.54 25.4 25.48 173100 25.48 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260616 0 27.9 28.04 27.76 27.9 463800 27.9
DBE.US Invesco DB Energy Fund 20260616 0 27.83 27.92 27.32 27.68 75800 27.68 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260616 0 54.09 54.86 53.92 53.97 457100 53.97 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260616 0 41.81 41.81 41.23 41.24 7500 41.24 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260616 0 52.83 53.42 52.74 53.05 19200 53.05 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260616 0 62.28 62.4 61.9488 61.9488 2403 61.9089 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260616 0 115.86 115.98 115.01 115.25 7900 115.25 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260616 0 30.8 30.81 30.59 30.63 1204200 30.4752 down down correct
DBO.US Invesco DB Oil Fund 20260616 0 19.15 19.25 18.68 19 548100 19 down down correct
DBP.US Invesco DB Precious Metals Fund 20260616 0 102.19 102.24 101.64 101.94 8900 101.94 down down correct
DDM.US ProShares Ultra Dow30 20260616 0 64.77 65.5 64.77 65.09 146368 64.9155 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260616 0 21.4 21.44 21.4 21.42 3900 21.2403 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260616 0 40 40 39.9303 39.9303 353 39.4406 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260616 0 41.59 41.59 41.5348 41.5348 636 41.3155 down up incorrect
DEM.US WisdomTree Trust 20260616 0 55.93 56.08 55.67 55.67 216479 54.9268 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260616 0 39.7 39.89 39.3654 39.48 122258 39.3372 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260616 0 65.878 65.878 65.55 65.564 8400 65.3144 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260616 0 69.97 69.97 69.7636 69.7636 761 68.8598 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260616 0 44.58 44.71 44.325 44.34 1722800 44.2316 down down correct
DFAE.US Dimensional ETF Trust 20260616 0 41.03 41.26 40.63 40.67 900300 40.4645 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260616 0 42.26 42.29 42.11 42.14 1215749 41.666 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260616 0 80.76 81.22 80.144 80.28 444400 80.0405 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260616 0 69.28 69.71 68.89 68.99 231400 68.7565 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260616 0 52.11 52.2059 51.81 51.85 609544 51.7295 down down correct
DFCF.US Dimensional ETF Trust 20260616 0 42.33 42.425 42.33 42.37 1181600 42.0281 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260616 0 76.27 76.27 76.1601 76.1964 2885 74.5504 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260616 0 75.82 78.55 75.58 77.78 147814 77.7578 up up correct
DFIP.US Dimensional ETF Trust 20260616 0 41.82 41.88 41.82 41.855 67800 40.9233 up up correct
DFIV.US DFIV 20260616 0 56.15 56.249 55.973 56 976200 55.1911 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260616 0 107.32 107.91 107.32 107.9 25018 106.5579 up up correct
DFNM.US Dimensional ETF Trust 20260616 0 48.29 48.36 48.29 48.32 133800 48.0679 up up correct
DFSD.US Dimensional ETF Trust 20260616 0 47.94 47.997 47.93 47.96 461700 47.382 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260616 0 82.44 82.635 81.95 81.99 669200 81.7904 down down correct
DGP.US DB Gold Double Long ETN 20260616 0 154.14 155.17 152.06 154.84 175100 154.84 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260616 0 75.8 76.075 75.67 75.8 1726700 75.8
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260616 0 66.23 66.49 65.89 65.9243 35994 65.0632 down down correct
DGT.US SPDR Series Trust 20260616 0 189.3687 189.3687 187.99 187.99 7086 186.6857 down up incorrect
DGZ.US DB Gold Short ETN 20260616 0 5.31 5.84 5.31 5.69 4500 5.69 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260616 0 113.7 114.085 113.26 113.5 18374 113.1386 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260616 0 520.32 523.3 520.06 521.44 4812555 519.8733 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260616 0 18.17 18.235 18.17 18.215 39962 18.1418 up up correct
DIG.US ProShares Ultra Oil & Gas 20260616 0 52.33 53.1085 52.16 53.05 45896 52.8498 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260616 0 88.48 88.52 88.4499 88.4499 601 86.7762 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260616 0 19.06 19.13 18.91 18.96 185932 18.8561 down down correct
DIVO.US Amplify ETF Trust 20260616 0 46.58 46.755 46.53 46.72 779500 46.5328 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260616 0 32.9 33.18 32.9 33.063 7200 32.8909 up up correct
DIVZ.US Listed Funds Trust 20260616 0 37.94 38.15 37.91 37.992 31800 37.8899 up down incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260616 0 63.8 63.9664 63.71 63.795 29886 63.3756 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260616 0 45.34 45.58 45.23 45.5 55200 45.5 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260616 0 97.34 97.605 97.13 97.28 75687 97.0723 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260616 0 87.34 87.69 87.225 87.34 21299 85.8621
DNL.US WisdomTree Global ex 20260616 0 46.51 46.55 46.1 46.1115 9193 45.9379 down down correct
DOG.US ProShares Short Dow30 20260616 0 21.93 21.93 21.8 21.88 1653764 21.7182 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260616 0 76.1 76.12 75.735 75.92 17592 74.8986 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260616 0 56.52 56.89 56.37 56.46 101300 56.3043 down down correct
DOO.US WisdomTree International Dividend ex 20260616 0 61.05 61.05 59.8 59.92 265100 59.7506 down down correct
DPST.US Direxion Shares ETF Trust 20260616 0 129.11 131.62 126.16 127.56 229477 126.8845 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260616 0 5.288 5.33 5.1701 5.22 3806583 51.841 down down correct
DRN.US Direxion Shares ETF Trust 20260616 0 11.3 11.45 11.09 11.19 1265494 11.13 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260616 0 18.43 18.6499 18.0701 18.51 44138 18.3522 up down incorrect
DSCF.US Discipline Fund ETF 20260616 0 25.38 25.44 25.38 25.3938 4428 25.1636 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260616 0 143.19 143.44 142.22 142.22 58600 142.22 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260616 0 60.3107 60.3833 59.95 59.95 44638 59.7708 down down correct
DSTX.US ETF Series Solutions 20260616 0 34.075 34.075 33.969 33.969 3400 33.5688 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260616 0 94.08 94.2908 93.7997 93.9159 13881 93.7034 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260616 0 48.3288 48.3288 47.6162 47.6162 2683 47.6162 down down correct
DTH.US WisdomTree International High Dividend Fund 20260616 0 56.69 56.8821 56.6501 56.6702 30420 55.4097 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260616 0 20.33 20.34 20.02 20.08 69429 19.9583 down down correct
DUSL.US Direxion Shares ETF Trust 20260616 0 95.75 97.7099 95.74 96.58 57212 96.4937 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260616 0 49.71 50.3596 48.11 48.54 871931 48.2604 down down correct
DVYE.US iShares Inc. 20260616 0 33.62 33.7 33.5 33.52 125000 33.52 down up incorrect
DWM.US WisdomTree International Equity Fund 20260616 0 74.995 75.13 74.8614 74.8665 7691 73.7649 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260616 0 34.73 34.89 34.73 34.79 7858 34.2057 up up correct
DWX.US SPDR S&P International Dividend ETF 20260616 0 47.26 47.325 47.14 47.1651 10808 46.4764 down down correct
DXD.US ProShares Trust 20260616 0 17.55 17.565 17.345 17.47 1352504 17.3271 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260616 0 174.87 175.6 174.31 174.38 820700 173.2196 down down correct
DYLD.US Two Roads Shared Trust 20260616 0 22.523 22.523 22.49 22.49 400 22.3492 down down correct
DYNF.US BlackRock ETF Trust 20260616 0 67.97 68.16 67.56 67.61 3006400 67.61 down down correct
DZZ.US DB Gold Double Short ETN 20260616 0 1.82 1.84 1.8 1.83 3100 1.83 up up correct
EAGG.US iShares Trust 20260616 0 47.36 47.4499 47.35 47.39 350318 47.2334 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260616 0 33.001 33.001 32.897 32.897 800 32.897 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260616 0 38.96 38.96 38.7754 38.7754 1030 38.2154 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260616 0 51.195 51.33 51.18 51.2104 1187 50.7052 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260616 0 21.14 21.18 21.135 21.16 250111 21.0485 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260616 0 37.06 37.315 37.06 37.185 1744 37.0047 up up correct
ECNS.US iShares Trust 20260616 0 30.13 30.19 30.07 30.15 6800 30.15 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260616 0 37.12 37.27 36.64 36.67 7800 36.67 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260616 0 95.13 96.68 91.8 92.21 127471 91.8515 down down correct
EDIV.US SPDR Index Shares Funds 20260616 0 42.09 42.31 41.9001 41.94 871707 41.4152 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260616 0 24.71 24.79 24.64 24.7604 6839 24.3678 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260616 0 44.27 44.43 44.1701 44.3376 18192 44.2064 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260616 0 64.47 64.94 64.4201 64.76 494787 63.8973 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260616 0 14.5 14.96 14.23 14.86 294400 14.6103 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260616 0 28.97 29.13 28.93 28.95 37326 28.5045 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260616 0 69.33 69.74 68.58 68.64 31283500 68.64 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260616 0 24.8 24.8 24.17 24.19 27600 24.081 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260616 0 77.39 77.39 76.72 76.73 7400 76.73 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260616 0 54.99 54.99 54.291 54.291 2100 54.291 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260616 0 65.91 66.465 65.6275 65.6275 8051 65.3754 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260616 0 121.64 122.205 119.37 119.3813 2937 118.9519 down down correct
EEV.US ProShares Trust 20260616 0 10.68 10.921 10.68 10.9139 21558 10.6177 up up correct
EFA.US iShares MSCI EAFE ETF 20260616 0 104.72 104.8 104.23 104.31 12047000 104.31 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260616 0 54.53 54.53 54.19 54.19 7700 54.19 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260616 0 73.58 73.66 73.015 73.015 18479 72.8192 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20260616 0 74.75 74.75 73.9494 73.9494 1179 73.6474 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260616 0 7.2 7.37 7.2 7.3152 2582 7.2398 up up correct
EFZ.US ProShares Short MSCI EAFE 20260616 0 23.01 23.0494 22.9838 23.0494 17510 22.7926 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260616 0 12.74 12.75 12.63 12.66 843000 12.66 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260616 0 117.62 118.39 116.58 116.62 150300 116.62 down down correct
EIRL.US iShares Trust 20260616 0 77.62 77.75 77.55 77.63 3800 77.63 up up correct
EIS.US iShares MSCI Israel ETF 20260616 0 125.61 125.61 123.41 123.47 87000 123.47 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260616 0 36.045 36.045 35.963 35.999 3300 35.999 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260616 0 31.19 31.19 31.09 31.112 9471 31.112 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260616 0 29.29 29.29 29.0711 29.11 57990 28.9624 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260616 0 23.97 24.06 23.97 24.005 6200 23.8917 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260616 0 25.5 25.5 25.47 25.47 71500 25.3519 down down correct
EMLC.US VanEck Vectors ETF Trust 20260616 0 25.79 25.82 25.7601 25.81 2819612 25.6644 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260616 0 43.23 43.555 43.108 43.2 287378 42.8911 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260616 0 39.63 39.82 39.22 39.2398 7179 39.0087 down down correct
EMNT.US EMNT 20260616 0 98.85 98.85 98.83 98.835 6100 98.5153 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260616 0 31.97 32.13 31.881 31.95 57600 31.95 down down correct
EMTY.US ProShares Trust 20260616 0 23.58 23.8113 23.58 23.8113 1358 23.65 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260616 0 37.88 38 37.55 37.78 84400 37.78 down down correct
EOCT.US Innovator ETFs Trust 20260616 0 34.1 34.12 34.03 34.085 6500 34.085 down down correct
EPHE.US iShares MSCI Philippines ETF 20260616 0 26.09 26.09 25.94 26.02 105800 26.02 down down correct
EPI.US WisdomTree India Earnings Fund 20260616 0 42.84 43 42.83 42.87 335800 42.87 up up correct
EPOL.US iShares Trust 20260616 0 40.83 40.93 40.66 40.69 404800 40.69 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260616 0 54.53 54.69 54.43 54.44 114200 54.44 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260616 0 79.05 79.05 78.5 78.57 26699 78.3399 down down correct
EPU.US iShares MSCI Peru ETF 20260616 0 87.41 88.27 87.15 88.11 60600 88.11 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260616 0 18.18 18.33 18.12 18.29 15175 18.1132 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260616 0 59.61 59.7 59.16 59.16 74887 58.9093 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260616 0 50.99 51.0812 50.87 51 31284 50.9307 up up correct
EQWL.US Invesco Exchange 20260616 0 130.24 130.62 129.375 129.42 40838 128.9006 down down correct
ERTH.US Invesco Exchange 20260616 0 49.08 49.1 48.85 48.85 900 48.4344 down down correct
ERX.US Direxion Shares ETF Trust 20260616 0 81.02 82.25 80.5 81.84 273200 81.5888 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260616 0 12.43 12.47 12.25 12.3 3009445 12.2128 down down correct
ESBA.US Empire State Realty OP L.P 20260616 0 5.27 5.27 5.27 5.27 0 5.27
ESGA.US American Century Sustainable Equity ETF 20260616 0 55.88 55.88 55.88 55.88 503 55.88
ESGB.US IndexIQ Active ETF Trust 20260616 0 21.1 21.1 20.94 20.97 9721 20.97 down down correct
ESGN.US Columbia ETF Trust I 20260616 0 40.2 40.37 40.1301 40.1488 13837 39.5321 down down correct
ESGY.US American Century Sustainable Growth ETF 20260616 0 75.31 75.31 74.825 74.825 262 74.825 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260616 0 77.79 77.865 77.4455 77.4455 1576 77.4455 down down correct
EUDG.US WisdomTree Trust 20260616 0 39.32 39.37 39.2089 39.2089 2218 38.6647 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260616 0 15.43 15.67 15.4268 15.643 82278 15.4803 up up correct
EUO.US ProShares Trust II 20260616 0 29.7 29.71 29.6 29.65 12500 29.65 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260616 0 47.34 47.88 47.07 47.32 24100 46.9169 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260616 0 114.06 114.55 113.5 113.51 18100 113.51 down down correct
EUSB.US iShares Trust 20260616 0 43.43 43.49 43.41 43.44 41894 43.2975 up up correct
EUSC.US WisdomTree Trust 20260616 0 58.22 58.29 57.97 58.0656 24449 56.8546 down down correct
EVNT.US EVNT 20260616 0 11.98 12.025 11.98 12.025 1400 12.025 up up correct
EVX.US VanEck Vectors ETF Trust 20260616 0 39.84 39.95 39.76 39.84 5800 39.84
EWA.US iShares MSCI Australia ETF 20260616 0 29.04 29.13 28.97 28.98 1409100 28.98 down down correct
EWC.US iShares MSCI Canada ETF 20260616 0 59.06 59.205 58.88 59.11 1220658 59.11 up up correct
EWD.US iShares MSCI Sweden ETF 20260616 0 51.04 51.15 50.84 50.88 210700 50.88 down down correct
EWG.US iShares MSCI Germany ETF 20260616 0 42.07 42.11 41.73 41.77 1045900 41.77 down down correct
EWH.US iShares Inc. 20260616 0 21.75 21.81 21.7 21.73 2122800 21.73 down down correct
EWI.US iShares MSCI Italy ETF 20260616 0 60.81 61.04 60.69 60.73 466700 60.73 down down correct
EWJ.US iShares MSCI Japan ETF 20260616 0 94.41 94.87 94.05 94.12 5073100 94.12 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260616 0 27.01 27.1 26.93 26.97 7800 26.97 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260616 0 61.87 62.17 61.68 61.93 246000 61.93 up up correct
EWM.US iShares MSCI Malaysia ETF 20260616 0 28.03 28.08 27.91 27.93 189600 27.93 down down correct
EWN.US iShares MSCI Netherlands ETF 20260616 0 69.75 69.81 69.07 69.11 39400 69.11 down down correct
EWO.US iShares MSCI Austria ETF 20260616 0 42.47 42.73 42.44 42.52 24300 42.52 up up correct
EWP.US iShares MSCI Spain ETF 20260616 0 58.71 59.1 58.58 58.86 234297 58.86 up up correct
EWQ.US iShares MSCI France ETF 20260616 0 46.22 46.33 46.08 46.14 281300 46.14 down down correct
EWS.US iShares MSCI Singapore ETF 20260616 0 29.4 29.47 29.34 29.36 380900 29.36 down down correct
EWT.US iShares MSCI Taiwan ETF 20260616 0 105.85 105.88 103.74 103.79 5305200 103.79 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260616 0 46.65 46.71 46.46 46.51 605900 46.51 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260616 0 17.475 17.75 17.39 17.695 5671 17.5121 up up correct
EWW.US iShares MSCI Mexico ETF 20260616 0 77.84 78.62 77.66 77.98 1057700 77.98 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260616 0 75.11 75.12 74.33 74.33 17500 73.7749 down down correct
EWY.US iShares MSCI South Korea ETF 20260616 0 210.22 213.78 204.49 205.91 19036100 205.91 down down correct
EWZ.US iShares MSCI Brazil ETF 20260616 0 34.44 34.59 34.23 34.41 21281200 34.41 down down correct
EXI.US iShares Global Industrials ETF 20260616 0 196.9 198.23 196.78 196.78 86200 196.78 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260616 0 67.87 68.52 67.62 68.04 198600 68.04 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20260616 0 67 67.235 66.7175 66.7175 6103 66.3734 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260616 0 75.22 76 74.965 75.08 15119 74.8399 down down correct
FAN.US First Trust Global Wind Energy ETF 20260616 0 24.94 24.965 24.715 24.74 67096 24.6521 down down correct
FAS.US Direxion Shares ETF Trust 20260616 0 149.87 153.74 148.99 153 651204 152.4533 up up correct
FAZ.US Direxion Shares ETF Trust 20260616 0 39.3 39.37 38.07 38.28 343900 38.034 down down correct
FBND.US Fidelity Total Bond ETF 20260616 0 45.62 45.71 45.6 45.65 2140636 45.4816 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260616 0 227.65 227.65 225.68 226.42 35200 226.42 down down correct
FCG.US First Trust Natural Gas ETF 20260616 0 27.35 27.63 27.26 27.47 1246000 27.3136 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260616 0 71.98 72.25 71.64 72.12 167500 71.9398 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260616 0 47.28 47.38 47.26 47.34 30746 47.1535 up up correct
FDD.US First Trust Exchange 20260616 0 19.81 19.89 19.79 19.8 75879 19.1998 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260616 0 49.3 49.3599 49.21 49.3 69583 49.0288
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260616 0 103.16 103.87 103.02 103.04 81900 102.8351 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260616 0 50.22 50.42 50.06 50.25 645110 49.7689 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260616 0 69.66 69.88 69.53 69.62 28100 69.3523 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260616 0 89.21 89.965 88.83 89.01 9944 88.6397 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260616 0 97.83 97.98 96.67 96.73 106600 96.5794 down down correct
FDN.US First Trust Exchange 20260616 0 271.59 273.2 269.76 270.59 180800 270.59 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260616 0 66.49 66.76 66.21 66.405 18500 65.9901 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260616 0 61.91 62.027 61.665 61.76 553500 61.2332 down down correct
FEDM.US FEDM 20260616 0 63.55 63.55 63.3999 63.3999 964 62.4927 down down correct
FEIG.US FEIG 20260616 0 40.85 40.882 40.76 40.882 1000 40.7261 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260616 0 30.55 30.8 30.52 30.7 2289700 30.4876 up down incorrect
FEUS.US FEUS 20260616 0 81.21 81.2192 81.21 81.2192 343 80.993 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260616 0 70.15 70.195 69.77 69.85 551876 68.7167 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260616 0 22.032 22.032 22.032 22.032 100 21.8092
FFND.US Northern Lights Fund Trust II 20260616 0 32.271 32.271 32.201 32.201 2300 32.201 down up incorrect
FFTY.US Innovator ETFs Trust 20260616 0 42.69 42.72 41.4 41.49 42900 41.49 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260616 0 33.97 33.98 33.83 33.86 882255 33.3204 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260616 0 74.11 74.11 73.27 73.77 112700 73.5037 down down correct
FIDI.US Fidelity International High Dividend ETF 20260616 0 28.29 28.34 28.19 28.19 57930 27.7636 down down correct
FIDU.US Fidelity Covington Trust 20260616 0 96.78 97.67 96.78 96.97 370000 96.7567 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260616 0 4.33 4.48 4.3 4.33 2300 4.33
FIGB.US Fidelity Investment Grade Bond ETF 20260616 0 42.91 43.019 42.9 43 65500 42.8505 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260616 0 27.4 27.725 27.3026 27.41 148163 27.41 up up correct
FISK.US Empire State Realty OP L.P 20260616 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260616 0 25.53 25.64 25.53 25.62 24100 25.5299 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260616 0 109 109.18 107.243 107.243 6000 107.2318 down down correct
FIVA.US Fidelity International Value Factor ETF 20260616 0 39.39 39.44 39.17 39.18 92400 39.18 down down correct
FIW.US First Trust Exchange 20260616 0 106.19 107.2 106.19 106.77 42250 106.582 up up correct
FLAU.US Franklin FTSE Australia ETF 20260616 0 35.31 35.31 35.1274 35.1274 904 34.6232 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260616 0 38.01 38.14 37.603 37.603 3800 37.4029 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260616 0 21.84 21.8845 21.68 21.81 188183 21.5461 down down correct
FLCA.US Franklin Templeton ETF Trust 20260616 0 52.95 53.1699 52.93 53.087 24818 52.6856 up up correct
FLCB.US Franklin Templeton ETF Trust 20260616 0 21.38 21.43 21.38 21.41 323100 21.3335 up up correct
FLCH.US Franklin FTSE China ETF 20260616 0 21.73 21.77 21.665 21.71 36900 21.5593 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260616 0 21.44 21.4596 21.42 21.4401 41468 21.3587 up up correct
FLEE.US Franklin FTSE Europe ETF 20260616 0 39.65 39.705 39.565 39.565 1300 38.6865 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260616 0 36.15 36.23 36.03 36.04 43643 35.5689 down down correct
FLGR.US Franklin FTSE Germany ETF 20260616 0 33.84 33.84 33.61 33.6195 5253 32.601 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260616 0 20.24 20.29 20.24 20.28 60655 20.2069 up up correct
FLIN.US Franklin FTSE India ETF 20260616 0 35.39 35.44 35.31 35.36 295545 35.36 down down correct
FLJH.US Franklin Templeton ETF Trust 20260616 0 45.87 45.969 45.7 45.71 20300 45.4244 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260616 0 40.46 40.595 40.295 40.35 913275 40.1794 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20260616 0 67.89 68.9 66.03 66.32 1942500 66.0253 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20260616 0 27.41 27.45 27.27 27.41 22999 27.033
FLLV.US Franklin Templeton ETF Trust 20260616 0 68.1 68.31 68.051 68.051 12052 68.051 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20260616 0 23.98 24 23.92 23.96 7602 23.8251 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260616 0 25.06 25.09 25.04 25.05 903957 24.9634 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260616 0 38.61 38.8 38.59 38.692 20741 37.9478 up down incorrect
FLRG.US Fidelity Covington Trust 20260616 0 41.26 41.26 40.99 40.994 11200 40.8667 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260616 0 30.81 30.82 30.79 30.79 1275643 30.6849 down down correct
FLRT.US Pacer Funds Trust 20260616 0 46.89 46.9049 46.85 46.86 63396 46.3544 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260616 0 33.71 33.71 33.6765 33.6765 1843 33.0774 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260616 0 27.51 27.67 27.362 27.6 120400 27.6 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260616 0 43.64 43.74 43.52 43.6605 3675 42.7339 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260616 0 50.19 50.31 50.19 50.26 35061 50.0684 up up correct
FLTR.US VanEck Vectors ETF Trust 20260616 0 25.55 25.57 25.54 25.54 2547400 25.4532 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260616 0 103.55 103.64 101.62 101.65 227100 101.467 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260616 0 25 25.02 24.995 25.007 65400 24.9406 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260616 0 13.14 13.81 11.76 12.21 587200 12.21 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260616 0 60.86 61.2 60.76 60.84 29400 60.6263 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260616 0 50.79 50.82 50.5101 50.63 21660 50.3971 down down correct
FMNY.US First Trust Exchange 20260616 0 26.78 26.85 26.78 26.8 1600 26.632 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260616 0 11.62 11.74 11.62 11.641 800 11.641 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260616 0 76.77 77.47 76.76 77.41 91397 77.1009 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260616 0 37.33 37.52 36.95 37.01 508000 36.9129 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260616 0 30.75 30.8599 30.595 30.61 202511 30.4988 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260616 0 50.47 50.66 50.3 50.3 75979 50.0111 down down correct
FNDE.US Schwab Strategic Trust 20260616 0 41.21 41.39 41.09 41.11 495700 40.9189 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260616 0 54.6 54.7997 54.345 54.41 1171053 54.104 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260616 0 31.45 31.56 31.3 31.33 1583200 31.2107 down down correct
FNGD.US MicroSectors FANG+ Index 20260616 0 33.13 35.175 33.08 35.12 408700 35.12 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260616 0 243.39 243.39 232.83 233.586 4100 232.8969 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260616 0 138.21 138.21 132.66 133.2017 4667 133.2017 down down correct
FNGS.US MicroSectors FANG+ ETN 20260616 0 75.97 75.97 74.47 74.629 21100 74.629 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260616 0 29.76 29.78 27.915 27.95 4234529 27.95 down down correct
FORH.US ETF Opportunities Trust 20260616 0 24.7726 24.7726 24.7726 24.7726 20 24.7726
FPE.US First Trust Preferred Securities and Income ETF 20260616 0 18.01 18.02 18 18.02 906903 17.8407 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260616 0 19.31 19.33 19.305 19.32 528737 19.1349 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260616 0 200.1 201.215 196.44 196.93 48361 196.9249 down down correct
FQAL.US Fidelity Quality Factor ETF 20260616 0 81.71 81.96 81.48 81.5 44800 81.2446 down down correct
FREL.US Fidelity Covington Trust 20260616 0 29.88 30 29.705 29.77 168300 29.77 down down correct
FRI.US First Trust S&P REIT Index Fund 20260616 0 31.85 31.85 31.5895 31.6555 20865 31.4785 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260616 0 23.88 24.04 23.519 23.519 6900 23.519 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260616 0 43.99 44.09 43.925 44 239530 43.8634 up up correct
FSIG.US First Trust Exchange 20260616 0 18.96 18.97 18.9438 18.96 305694 18.8149
FSMB.US First Trust Short Duration Managed Municipal ETF 20260616 0 20.02 20.02 20 20.02 134165 19.914
FSMD.US Fidelity Covington Trust 20260616 0 51.95 52.26 51.4 51.44 110100 51.2706 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260616 0 54.08 54.43 53.72 54.01 142000 53.7078 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260616 0 287.42 288.92 281.25 281.39 355300 281.0988 down down correct
FTSD.US Franklin ETF Trust 20260616 0 90.42 90.48 90.3501 90.4423 5896 90.1388 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260616 0 20.11 20.12 20.09 20.11 35365 20.021
FUTY.US Fidelity MSCI Utilities Index ETF 20260616 0 57.99 58.78 57.97 58.25 296300 57.8437 up up correct
FVAL.US Fidelity Value Factor ETF 20260616 0 79.66 79.66 78.99 78.99 35300 78.6887 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260616 0 48.33 48.57 48.23 48.36 754300 48.0674 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260616 0 69.99 70.0799 69.9899 69.9899 9483 69.9011 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260616 0 128.96 129.1853 128.96 129.05 3395 128.8322 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260616 0 69.75 69.9 69.75 69.82 20122 69.8133 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260616 0 69.78 69.96 69.46 69.46 4286 69.3626 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260616 0 107.04 107.24 106.95 107.12 76532 107.0488 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260616 0 110.83 111.28 110.83 111.16 16300 111.16 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260616 0 63.42 63.42 62.93 63.11 4102 62.8096 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260616 0 117.73 118.03 117.1334 117.16 25179 117.0436 down down correct
FXI.US iShares Trust 20260616 0 34.49 34.61 34.42 34.56 29820500 34.56 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260616 0 216.49 217.42 211.37 211.49 31100 211.49 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260616 0 20.64 20.83 20.6 20.69 572431 20.6267 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260616 0 61.46 61.88 61.46 61.68 47197 61.4391 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260616 0 21.57 21.74 21.44 21.5665 3634 21.4649 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260616 0 48.61 49.19 48.595 48.77 386322 48.5566 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260616 0 57.21 57.22 57.18 57.19 127400 57.19 down down correct
FXZ.US First Trust Exchange 20260616 0 85.13 85.42 84.04 84.04 38686 83.87 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260616 0 53.57 53.74 53.5445 53.5445 5734 53.0906 down down correct
GAMR.US ETF Managers Trust 20260616 0 89.8168 89.8168 89.8168 89.8168 230 89.8168
GBIL.US Goldman Sachs Access Treasury 0 20260616 0 100.05 100.05 100.04 100.04 513576 99.7294 down down correct
GBUG.US iPath Gold ETN 20260616 0 44.29 44.46 43.46 44.18 26600 44.18 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260616 0 23.59 23.77 23.59 23.68 29700 23.68 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260616 0 41.12 41.2 41.115 41.17 72219 41.0235 up up correct
GDMA.US Alpha Architect ETF Trust 20260616 0 42.98 43.23 42.2236 42.2236 9645 42.2236 down down correct
GDOC.US Goldman Sachs ETF Trust 20260616 0 33.52 33.5201 33.4005 33.4005 337 33.4005 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260616 0 86.15 87.59 85.66 87.24 21635600 87.24 up up correct
GDXD.US MicroSectors Gold Miners 20260616 0 35.05 35.982 33.45 33.85 1156900 33.85 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260616 0 113.4 114.94 112.08 114.44 5705900 114.44 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260616 0 133.2 138.9 130 137.59 1459700 137.59 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260616 0 52.77 52.97 52.24 52.31 117700 52.31 down up incorrect
GGRW.US Gabelli ETFs Trust 20260616 0 37.386 37.386 37.386 37.386 100 37.386
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260616 0 44.83 44.8599 44.78 44.78 11291 44.5327 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260616 0 45.9 45.945 45.85 45.89 245021 45.7003 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260616 0 76 76.39 75.92 76.09 19500 76.09 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260616 0 78.56 78.56 78.259 78.259 4500 78.259 down up incorrect
GLD.US SPDR Gold Trust 20260616 0 397.83 398.96 395.82 397.63 6004000 397.63 down down correct
GLDM.US World Gold Trust 20260616 0 85.78 86 85.33 85.75 2342300 85.75 down down correct
GLDX.US USCF ETF Trust 20260616 0 34.57 34.66 34.56 34.5905 1904 34.3347 up up correct
GLIN.US VanEck Vectors ETF Trust 20260616 0 46.08 46.25 45.92 46.22 14400 46.22 up down incorrect
GLL.US ProShares Trust II 20260616 0 23.28 23.51 23.16 23.28 1326900 23.28
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260616 0 42.92 42.95 42.14 42.14 13500 42.136 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260616 0 202.84 203.18 201.15 202.59 36700 202.59 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260616 0 158.36 158.36 157.04 157.04 1500 156.4 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260616 0 72.01 72.36 71.92 71.98 356100 71.98 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260616 0 42.31 42.505 41.72 42.376 34900 42.376 up down incorrect
GOEX.US Global X Funds 20260616 0 79.82 80.44 78.6 80.41 6500 80.3068 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260616 0 64.87 65.03 64.745 64.78 10604 64.1858 down down correct
GREK.US Global X MSCI Greece ETF 20260616 0 77.32 77.9799 77.32 77.58 67670 77.0081 up up correct
GRN.US iPath Series B Carbon ETN 20260616 0 31.695 31.695 31.695 31.695 118 31.695
GRNB.US VanEck Vectors ETF Trust 20260616 0 24.1094 24.13 24.09 24.1 14460 23.9888 down down correct
GSEU.US Goldman Sachs ETF Trust 20260616 0 49.54 49.669 49.4683 49.4683 5374 48.5196 down down correct
GSG.US iShares S&P GSCI Commodity 20260616 0 29.6 29.77 29.44 29.66 291200 29.66 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260616 0 46.54 46.6499 46.43 46.43 317414 45.8324 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260616 0 53.3884 53.52 53.1772 53.1772 3434 52.7595 down down correct
GSLC.US Goldman Sachs ETF Trust 20260616 0 143.32 143.465 142.44 142.52 193972 142.1682 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260616 0 40.99 41.09 40.81 40.81 6700 40.81 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260616 0 88.65 89.275 87.97 88.16 32056 87.948 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260616 0 50.24 50.27 50.215 50.26 431490 49.915 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260616 0 60.88 60.995 59.625 59.625 36100 59.625 down down correct
GTO.US Invesco Total Return Bond ETF 20260616 0 47.02 47.0899 47.005 47.06 212007 46.6807 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260616 0 52.71 52.89 52.55 52.72 355601 52.3649 up up correct
GURU.US Global X Guru Index ETF 20260616 0 68.22 68.22 67.76 67.76 700 67.76 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260616 0 31.46 32.08 31.13 31.8 635800 31.7225 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260616 0 183.65 184.67 181.16 181.16 6000 181.16 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260616 0 46.01 46.2599 45.9283 45.9502 25363 45.4099 down down correct
GXC.US SPDR Index Shares Funds 20260616 0 91.65 91.67 91.28 91.37 9200 90.6938 down down correct
GXG.US Global X MSCI Colombia ETF 20260616 0 44.4 44.4 43.56 43.81 179526 43.6351 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260616 0 14.11 14.3 14.11 14.29 4700 14.2071 up up correct
HACK.US ETF Series Solutions 20260616 0 96.94 97.77 95.62 95.91 88900 95.91 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260616 0 40.38 40.53 39.996 39.996 600 39.8952 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260616 0 70.98 71.56 70.98 71.03 108882 71.03 up down incorrect
HAUZ.US DBX ETF Trust 20260616 0 22.99 23.09 22.99 23.06 56800 23.06 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260616 0 46.44 46.495 46.031 46.056 31638 45.5533 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260616 0 32.73 32.91 32.72 32.77 216296 32.0487 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260616 0 54.91 54.91 54.7471 54.7471 389 54.4537 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260616 0 16.45 16.52 16.35 16.52 31700 16.52 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260616 0 16.61 16.61 16.398 16.398 2000 16.2015 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260616 0 37.71 37.7285 37.6947 37.6947 565 37.1256 down down correct
HDV.US iShares Core High Dividend ETF 20260616 0 27.45 27.6 27.405 27.47 1969622 27.3835 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260616 0 58.06 58.2999 57.73 57.85 60497 56.8557 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260616 0 33.6 33.61 33.49 33.61 22400 33.5087 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260616 0 64.4 64.4 64.1401 64.22 47940 63.8722 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260616 0 49.73 49.79 49.2 49.31 34964 48.4749 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260616 0 38.42 38.44 38.13 38.17 151800 37.9429 down down correct
HHH.US ETF Managers Trust 20260616 0 67.37 68.35 67.37 67.94 518700 67.94 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260616 0 131.78 133.38 123.97 124.43 47200 124.3619 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260616 0 18.32 19.315 17.83 19.28 187100 19.113 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260616 0 11.52 11.54 11.46 11.5 28732 11.3917 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260616 0 39.22 39.22 39.07 39.18 89921 39.0601 down up incorrect
HOLD.US AdvisorShares Trust 20260616 0 32.84 32.84 32.8393 32.8393 752 32.8393 down down correct
HOMZ.US ETF Series Solutions 20260616 0 45.58 45.58 45.33 45.348 11525 45.2516 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260616 0 43.53 43.57 43.4 43.47 14905 42.8965 down down correct
HTAB.US Hartford Exchange 20260616 0 19.17 19.21 19.15 19.16 45900 19.0976 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260616 0 35.18 35.385 35.1014 35.1014 4348 35.1014 down down correct
HTRB.US Hartford Total Return Bond ETF 20260616 0 33.8 33.87 33.795 33.85 232623 33.7174 up up correct
HTUS.US Exchange Traded Concepts Trust 20260616 0 44.23 44.23 44 44 3900 44 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260616 0 39.515 39.525 39.38 39.38 3373 39.2683 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260616 0 46.73 46.755 46.73 46.735 15200 46.5121 up up correct
HYDW.US DBX ETF Trust 20260616 0 46.796 46.84 46.76 46.78 4100 46.5753 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260616 0 20.17 20.27 20.155 20.23 954573 20.0888 up up correct
HYG.US iShares Trust 20260616 0 80.03 80.11 79.96 80.03 24471850 79.6609
HYGH.US iShares U.S. ETF Trust 20260616 0 86.47 86.92 86.44 86.5 60400 86.054 up up correct
HYGV.US FlexShares Trust 20260616 0 40.29 40.32 40.235 40.28 87100 40.0363 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260616 0 36.55 36.57 36.515 36.53 800966 36.3373 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260616 0 25.22 25.27 25.19 25.25 965158 25.1552 up up correct
HYS.US PIMCO 0 20260616 0 93.61 93.65 93.47 93.5 122401 92.9301 down down correct
HYTR.US CP High Yield Trend ETF 20260616 0 21.38 21.39 21.355 21.39 53500 21.2861 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260616 0 41.85 41.855 41.8 41.825 6727 41.5685 down down correct
IAI.US iShares U.S. Broker 20260616 0 187.92 189 186.31 187.75 56800 187.75 down up incorrect
IAK.US iShares U.S. Insurance ETF 20260616 0 135.49 136.8299 135.26 135.83 19135 135.83 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260616 0 33.345 33.39 33.25 33.305 21200 33.305 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260616 0 60.01 60.39 59.85 60.22 102481 60.22 up up correct
IAU.US iShares Gold Trust 20260616 0 81.52 81.75 81.12 81.5 3922100 81.5 down down correct
IAUM.US iShares® Gold Trust Micro 20260616 0 43.2 43.32 42.99 43.18 1499700 43.18 down down correct
IBD.US Northern Lights Fund Trust IV 20260616 0 23.79 23.935 23.79 23.86 63142 23.6876 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260616 0 24.21 24.22 24.21 24.21 1145580 24.1301
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260616 0 24.19 24.19 24.18 24.18 289715 24.0955 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260616 0 25.23 25.2499 25.22 25.235 1199218 25.1438 up up correct
IBDU.US iShares Trust 20260616 0 23.15 23.165 23.14 23.15 317700 23.0636
IBDV.US iShares Trust 20260616 0 21.78 21.8 21.77 21.78 351592 21.6991
IBDW.US iShares Trust 20260616 0 20.83 20.87 20.82 20.83 557300 20.7494
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260616 0 31.49 31.61 31.49 31.55 53626 31.477 up up correct
IBUY.US Amplify Online Retail ETF 20260616 0 68.34 68.8815 68.34 68.6509 4521 68.6509 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260616 0 90.07 90.165 89.77 89.81 2356600 89.81 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260616 0 42.97 43.07 42.49 42.55 318531 42.2699 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260616 0 35.19 35.28 35.1111 35.1793 14363 34.6457 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260616 0 61.37 61.51 61.13 61.18 287030 60.6681 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260616 0 29.85 30.079 29.665 29.87 27100 29.87 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260616 0 43.96 44.02 43.85 43.85 13700 43.85 down down correct
IDRV.US iShares Trust 20260616 0 41.61 41.625 41.08 41.08 27900 41.08 down down correct
IDU.US iShares U.S. Utilities ETF 20260616 0 112.65 114.2 112.65 113.22 71700 113.22 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260616 0 11.31 11.345 11.2 11.25 47715 11.25 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260616 0 83.99 84.38 83.05 83.15 11417200 83.15 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260616 0 75.47 75.595 75.14 75.21 784100 75.21 down down correct
IEV.US iShares Trust 20260616 0 73.03 73.18 72.68 72.68 72500 72.68 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260616 0 29.5 29.7 29.05 29.05 303900 29.05 down down correct
IFED.US IFED 20260616 0 46.03 46.03 45.3786 45.3786 889 45.3786 down down correct
IG.US Principal Exchange 20260616 0 20.66 20.7299 20.65 20.675 7657 20.591 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260616 0 24.7 24.7166 24.645 24.66 47874 24.5578 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260616 0 50.08 50.185 50.02 50.06 1354552 49.845 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260616 0 164.63 165.5 160.95 161.03 433400 161.03 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260616 0 56.33 56.85 55.57 55.815 41300 55.815 down up incorrect
IHDG.US WisdomTree Trust 20260616 0 52.75 52.8 52.46 52.46 95675 51.7689 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260616 0 94.09 94.14 92.45 93.3 153900 93.3 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260616 0 53.58 53.75 53.15 53.33 938551 53.33 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260616 0 49.92 50.04 49.61 49.91 2207800 49.91 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260616 0 21.82 21.853 21.7 21.8307 7789 21.7298 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260616 0 24.53 24.55 24.53 24.5374 14210 24.3658 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260616 0 38.2 38.2 38.09 38.142 4900 38.142 down down correct
IJH.US iShares Trust 20260616 0 76.34 76.7 75.82 75.93 5466300 75.93 down down correct
IJJ.US iShares S&P Mid 20260616 0 146.31 147.37 145.87 146.08 110100 146.08 down down correct
IJK.US iShares S&P Mid 20260616 0 116.08 116.53 115.09 115.37 146400 115.37 down down correct
IJR.US iShares Core S&P Small 20260616 0 143.86 144.57 142.32 142.62 6070400 142.62 down down correct
IJS.US iShares S&P Small 20260616 0 134.57 135.43 133.3 133.6 208400 133.6 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260616 0 35.73 35.76 35.7093 35.74 3698 35.74 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260616 0 104.34 104.57 103.78 103.82 9800 103.82 down down correct
ILCG.US iShares Morningstar Growth ETF 20260616 0 117.46 117.6 116.15 116.24 60700 116.24 down down correct
ILCV.US iShares Morningstar Value ETF 20260616 0 102.41 102.6 102.1 102.18 20400 102.18 down up incorrect
ILDR.US First Trust Exchange 20260616 0 39.16 39.16 38.27 38.27 28100 38.27 down up incorrect
ILF.US iShares Latin America 40 ETF 20260616 0 34.26 34.54 34.2 34.3 1512300 34.3 up up correct
ILTB.US iShares Trust 20260616 0 49.19 49.3499 49.13 49.24 268579 49.0393 up up correct
IMCB.US iShares Morningstar Mid 20260616 0 96.12 96.5 95.44 95.47 27100 95.47 down down correct
IMCG.US iShares Morningstar Mid 20260616 0 97.08 97.89 95.94 96.03 75700 96.03 down down correct
IMTB.US iShares Core 5 20260616 0 43.61 43.74 43.61 43.7 32331 43.537 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260616 0 53.69 53.74 53.295 53.33 349900 53.33 down down correct
INCO.US Columbia India Consumer ETF 20260616 0 59.39 59.54 59.32 59.36 33900 59.36 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260616 0 45.48 45.67 45.315 45.49 25071 45.3723 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260616 0 40.94 40.94 39.6 40.5421 2950 40.5421 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260616 0 51.38 51.55 50.95 51.25 256581 51.1142 down down correct
INKM.US SSGA Active Trust 20260616 0 34.99 35 34.9358 34.9358 1974 34.4659 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260616 0 24.19 24.19 24.15 24.16 96300 24.0939 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260616 0 41.53 41.54 41.32 41.41 228900 41.41 down down correct
IOCT.US Innovator ETFs Trust 20260616 0 37.07 37.1 36.95 37 9500 37 down down correct
IOO.US iShares Global 100 ETF 20260616 0 139.54 139.64 138.84 139.05 160800 139.05 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260616 0 83.16 83.44 82.96 83.06 58900 83.06 down down correct
IPAY.US ETF Series Solutions 20260616 0 44.8 45.41 44.8 45.23 21000 45.23 up up correct
IPO.US Renaissance IPO ETF 20260616 0 57.77 58.74 57.3 57.31 178900 57.31 down down correct
IPOS.US Renaissance International IPO ETF 20260616 0 24.95 25.15 24.465 24.4738 4678 24.4738 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260616 0 35.67 35.74 35.42 35.42 118000 35.42 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260616 0 43.89 43.98 43.71 43.71 6000 43.71 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260616 0 49.67 49.695 49.4 49.42 1576300 49.42 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260616 0 38.93 38.93 38.7846 38.7846 518 38.2068 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260616 0 62.65 62.65 62.111 62.111 1500 61.9651 down down correct
ISCB.US iShares Morningstar Small 20260616 0 74.09 74.09 73.29 73.29 3800 73.29 down down correct
ISCF.US iShares Trust 20260616 0 44.22 44.3 44.09 44.14 29900 44.14 down down correct
ISCG.US iShares Morningstar Small 20260616 0 63.85 64.27 63.16 63.16 17300 63.16 down up incorrect
ISCV.US iShares Morningstar Small 20260616 0 76.92 77.45 76.56 76.56 6600 76.56 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260616 0 65.26 65.4 64.16 64.45 20200 64.45 down down correct
ISWN.US Amplify ETF Trust 20260616 0 22.58 22.6 22.498 22.498 2100 22.3348 down down correct
ITAN.US Alpha Architect ETF Trust 20260616 0 42.52 42.692 42.236 42.236 6000 42.1296 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260616 0 66.82 66.82 65.7519 65.7519 3977 65.7519 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260616 0 165.09 165.3 163.97 164.04 3265600 164.04 down down correct
IVE.US iShares Trust 20260616 0 229.2 230.05 228.75 228.98 536500 228.98 down down correct
IVES.US ETF Managers Trust 20260616 0 38.23 38.59 37.72 37.74 416000 37.74 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260616 0 42.74 42.77 42.55 42.59 812300 42.59 down up incorrect
IVOG.US Vanguard S&P Mid 20260616 0 144.48 145 143.52 143.58 14000 143.58 down up incorrect
IVOL.US Krane Shares Trust 20260616 0 17.62 17.645 17.595 17.61 818400 17.5571 down up incorrect
IVOO.US Vanguard Admiral Funds 20260616 0 129.49 130.155 128.65 128.8 87664 128.4522 down up incorrect
IVOV.US Vanguard S&P Mid 20260616 0 112.95 113.65 112.76 113 16000 113 up up correct
IVV.US iShares Core S&P 500 ETF 20260616 0 756.16 757 751.46 752.01 25038000 752.01 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260616 0 138.58 138.58 137.09 137.18 1322600 137.18 down up incorrect
IWB.US iShares Russell 1000 ETF 20260616 0 411.76 412.05 409 409.23 486600 409.23 down up incorrect
IWC.US iShares Micro 20260616 0 191 192.05 188.01 188.03 120000 188.03 down down correct
IWD.US iShares Russell 1000 Value ETF 20260616 0 244.53 245.51 242.85 242.96 1351600 242.96 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260616 0 62.776 62.776 62.776 62.776 100 62.776
IWF.US iShares Russell 1000 Growth ETF 20260616 0 124.05 124.15 123.26 123.35 3796830 123.35 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260616 0 59.9696 59.9696 59.9696 59.9696 33 59.9696
IWL.US iShares Russell Top 200 ETF 20260616 0 186.39 186.55 185.38 185.5 19600 185.5 down down correct
IWM.US iShares Trust 20260616 0 295.5 296.8 291.58 292.08 23807700 292.08 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260616 0 32.845 32.845 31.874 31.874 1500 31.874 down down correct
IWN.US iShares Russell 2000 Value ETF 20260616 0 217.8 219.51 215.86 216.2 576500 216.2 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260616 0 386.42 388.24 380.83 381.41 308200 381.41 down down correct
IWP.US iShares Russell Mid 20260616 0 143.11 143.68 141.97 142.11 568700 142.11 down down correct
IWR.US iShares Russell Mid 20260616 0 109.72 110.22 108.88 108.94 1245100 108.94 down down correct
IWS.US iShares Russell Mid 20260616 0 164.86 165.6 163.56 163.71 226900 163.71 down down correct
IWV.US iShares Russell 3000 ETF 20260616 0 427.74 428.6 425.29 425.58 169600 425.58 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260616 0 106.4 106.83 105.78 105.86 133400 105.86 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260616 0 290.63 290.82 288.97 289.04 287200 289.04 down down correct
IXC.US iShares Global Energy ETF 20260616 0 51.35 51.54 51.18 51.39 1180000 51.39 up up correct
IXG.US iShares Global Financials ETF 20260616 0 124.8 126.14 124.8 125.83 92400 125.83 up up correct
IXJ.US iShares Global Healthcare ETF 20260616 0 95.07 95.15 94.16 94.67 885000 94.67 down down correct
IXN.US iShares Global Tech ETF 20260616 0 144.26 144.99 140.94 141.03 270200 141.03 down down correct
IXP.US iShares Global Comm Services ETF 20260616 0 119.49 119.69 118.96 119.58 13358 119.58 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260616 0 102.63 102.94 102.41 102.45 96300 102.45 down down correct
IYE.US iShares U.S. Energy ETF 20260616 0 58.04 58.57 58.04 58.37 1930300 58.37 up up correct
IYF.US iShares U.S. Financials ETF 20260616 0 128.78 129.82 128.62 129.57 165043 129.57 up up correct
IYG.US iShares U.S. Financial Services ETF 20260616 0 91.05 92 91.05 91.9 44012 91.9 up up correct
IYH.US iShares U.S. Healthcare ETF 20260616 0 64.3 64.33 63.56 63.97 456400 63.97 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260616 0 73.38 73.8 72.82 73.34 113700 73.34 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260616 0 189.65 190.43 188.71 188.98 78400 188.98 down down correct
IYR.US iShares U.S. Real Estate ETF 20260616 0 103.83 104.11 102.99 103.34 5032300 103.34 down down correct
IYW.US iShares U.S. Technology ETF 20260616 0 253.24 254.28 248.07 248.07 555300 248.07 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260616 0 183.16 183.6 182.3 182.4 15500 182.4 down down correct
JAAA.US Janus Detroit Street Trust 20260616 0 50.62 50.63 50.61 50.61 5406800 50.4103 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260616 0 45.87 45.9734 45.87 45.9497 13299 45.9497 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260616 0 56.929 56.929 56.929 56.929 100 56.5503
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260616 0 32.29 33.02 31.34 31.71 458505 31.4914 down up incorrect
JEPI.US J.P. Morgan Exchange 20260616 0 56.36 56.73 56.36 56.55 3824300 56.1624 up down incorrect
JETS.US U.S. Global Jets ETF 20260616 0 30.72 31.12 30.605 30.63 3178700 30.63 down down correct
JHCB.US John Hancock Exchange 20260616 0 21.3 21.32 21.29 21.305 5800 21.2143 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260616 0 41.45 41.59 40.77 40.89 66804 40.6836 down down correct
JHMB.US John Hancock Exchange 20260616 0 22 22.04 21.98 22.015 19300 21.9247 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260616 0 45.68 45.73 45.41 45.54 56162 44.7599 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260616 0 89.88 90.02 89.29 89.29 236880 88.8972 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260616 0 74.75 75.085 74.2 74.39 155540 74.1039 down down correct
JHMU.US John Hancock Exchange 20260616 0 26.29 26.295 26.285 26.285 1000 26.2022 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260616 0 48.29 48.53 47.87 47.962 26659 47.7745 down down correct
JIG.US J.P. Morgan Exchange 20260616 0 86.52 86.62 85.933 86.01 16200 86.01 down up incorrect
JIGB.US J.P. Morgan Exchange 20260616 0 45.35 45.4099 45.31 45.3347 3328 45.3347 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260616 0 104.34 104.57 103.78 103.82 9787 103.82 down up incorrect
JKE.US iShares Morningstar Growth ETF 20260616 0 117.46 117.6025 116.15 116.24 60694 116.24 down up incorrect
JKF.US iShares Morningstar Value ETF 20260616 0 102.41 102.5968 102.1 102.18 20386 102.18 down down correct
JKG.US iShares Morningstar Mid 20260616 0 96.12 96.495 95.44 95.47 27072 95.47 down down correct
JKJ.US iShares Morningstar Small 20260616 0 74.09 74.09 73.286 73.286 3754 73.286 down down correct
JKK.US iShares Morningstar Small 20260616 0 63.85 64.2723 63.16 63.16 17257 63.16 down down correct
JMBS.US Janus Henderson Mortgage 20260616 0 45.21 45.31 45.17 45.25 842642 45.0552 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260616 0 84.7 84.78 83.295 83.295 56621 83.145 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260616 0 96.45 96.54 96.34 96.43 1710343 95.8989 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260616 0 163.75 167.86 159.85 166.23 298600 165.5757 up up correct
JOJO.US Tidal ETF Trust 20260616 0 15.64 15.64 15.61 15.621 2400 15.5646 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260616 0 68.1 68.99 67.23 67.35 327000 65.8345 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260616 0 65.52 65.625 65.15 65.4533 17229 64.6619 down down correct
JPIE.US J.P. Morgan Exchange 20260616 0 46.06 46.09 46.04 46.08 2754400 45.8637 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260616 0 75.39 75.54 75.1639 75.1639 5517 74.2346 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260616 0 40.38 40.41 40.34 40.3694 5064 40.1738 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260616 0 125.01 125.06 124.24 124.24 4643 123.7181 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260616 0 59.61 59.77 59.1036 59.1036 32858 58.9375 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260616 0 140.6 140.92 140.284 140.284 2677 139.6019 down down correct
JPXN.US iShares JPX 20260616 0 99.97 100.4 99.9 99.9 5900 99.9 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260616 0 72.1 72.305 71.3 71.32 371300 71.1326 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260616 0 47.08 47.15 47.08 47.12 89900 46.9491 up up correct
JSTC.US Tidal ETF Trust 20260616 0 23.3 23.3 22.64 22.64 23600 22.5396 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260616 0 67.9 67.9 67.495 67.51 12478 67.4467 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260616 0 107.675 107.675 107.15 107.1824 3024 106.911 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260616 0 59.085 59.085 58.23 58.23 181605 58.0044 down down correct
JXI.US iShares Global Utilities ETF 20260616 0 83.85 84.57 83.85 84 13800 84 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260616 0 34.38 34.478 34 34.131 9800 34.131 down down correct
KBA.US KraneShares Trust 20260616 0 34.34 34.39 34.24 34.24 34500 34.24 down down correct
KBE.US SPDR S&P Bank ETF 20260616 0 66.61 67.04 66.28 66.47 1495021 66.1163 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260616 0 16.6 16.7 16.58 16.66 42800 16.66 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260616 0 157.1 158.86 156.48 157.4 12200 156.6878 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260616 0 25.463 25.463 25.28 25.284 700 25.284 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260616 0 53.27 53.3 52.29 52.29 6600 52.29 down up incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260616 0 25.41 25.8 25.17 25.364 12900 25.364 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260616 0 24.25 24.25 24.23 24.235 2000 24.0408 down down correct
KIE.US SPDR S&P Insurance ETF 20260616 0 58.66 59.12 58.48 58.79 1313034 58.573 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260616 0 64.04 64.04 63.2584 63.2584 338 63.2584 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260616 0 27.8 27.845 27.63 27.745 213300 27.745 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260616 0 12.94 12.94 12.94 12.94 6 12.8822
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260616 0 131.3305 131.3305 131.3305 131.3305 33 130.6417
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260616 0 23.51 23.54 22.02 22.26 3378300 22.26 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260616 0 71.28 71.93 70.43 70.5 89169 70.3974 down down correct
KONG.US ETF Opportunities Trust 20260616 0 30.808 30.808 30.808 30.808 0 30.808
KORP.US American Century Diversified Corporate Bond ETF 20260616 0 46.87 46.87 46.79 46.82 73534 46.623 down down correct
KORU.US Direxion Shares ETF Trust 20260616 0 977.4 1028 898 919.04 14454080 45.952 down down correct
KRBN.US KraneShares Global Carbon ETF 20260616 0 33.351 33.595 33.351 33.58 12646 33.58 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260616 0 72.78 73.29 72.2 72.49 13946100 72.0701 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260616 0 38.57 38.78 38.55 38.55 550796 38.55 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260616 0 25.63 25.66 25.15 25.3 336600 25.3 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260616 0 14.82 14.93 14.8 14.875 9900 14.875 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260616 0 28.36 28.36 28.201 28.201 2500 28.0343 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260616 0 26.02 26.09 25.82 25.88 20268700 25.88 down down correct
KXI.US iShares Global Consumer Staples ETF 20260616 0 68.38 68.7 68.19 68.38 38300 68.38
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260616 0 12.41 13.03 12.18 12.7 4474907 12.6048 up up correct
LABU.US Direxion Shares ETF Trust 20260616 0 189.29 192 179.53 184.63 426800 184.63 down down correct
LCR.US Leuthold Core ETF 20260616 0 39.93 39.93 39.7329 39.7329 2364 39.7329 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260616 0 58.15 58.28 57.963 57.963 4900 57.963 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260616 0 80.55 80.72 80.08 80.08 23000 80.08 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260616 0 95.35 95.5699 95.35 95.53 42436 95.2103 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260616 0 42.62 42.65 42.59 42.6 67500 42.6 down down correct
LGH.US HCM Defender 500 Index ETF 20260616 0 64.73 64.73 64.12 64.16 42300 64.16 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260616 0 181.525 181.94 180.905 181.19 21273 180.201 down down correct
LGOV.US First Trust Exchange 20260616 0 21.45 21.539 21.386 21.51 223700 21.3544 up up correct
LIT.US Global X Funds 20260616 0 84 84.7538 83.39 83.6 448810 83.2422 down down correct
LOPP.US Gabelli ETFs Trust 20260616 0 38.5781 38.5781 38.5781 38.5781 21 38.5781
LOUP.US Innovator ETFs Trust 20260616 0 94.47 94.93 93.487 93.67 13900 93.67 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260616 0 109.11 109.325 109.05 109.12 24297090 108.7383 up up correct
LQDB.US iShares Trust 20260616 0 86.46 86.547 86.46 86.54 11200 86.2045 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260616 0 93.48 93.48 93.22 93.24 22700 92.8178 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260616 0 76.31 76.44 75.86 75.86 128500 75.86 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260616 0 61.18 61.18 59.54 59.5434 2947 59.5434 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260616 0 52.34 52.34 51.94 51.94 2100 51.94 down up incorrect
LSAT.US Two Roads Shared Trust 20260616 0 43.64 43.64 43.454 43.454 1300 43.454 down down correct
LTL.US ProShares Ultra Telecommunications 20260616 0 24.71 25.0241 24.61 25.0241 5739 24.9794 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260616 0 50.905 51.14 50.89 51.02 395591 50.3854 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260616 0 72.585 72.585 70.891 70.891 800 70.8748 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260616 0 20.9 20.9378 20.9 20.91 2560 20.91 up up correct
MBOX.US Freedom Day Dividend ETF 20260616 0 40.62 40.62 40.357 40.357 3300 40.1901 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260616 0 20.65 20.69 20.62 20.67 21221 20.6097 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260616 0 698.08 701.31 693.37 694.32 868800 692.597 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260616 0 111.03 111.16 109.91 110.19 59212 110.0411 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260616 0 94.47 95.0638 94.12 94.3 34081 93.8739 down down correct
META.US Roundhill Ball Metaverse ETF 20260616 0 593.65 605.81 592 600.21 11344400 600.21 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260616 0 32.55 32.7299 31.825 32.1542 10782 31.9068 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260616 0 42.67 42.68 42.45 42.51 21167 42.0812 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260616 0 29.75 29.82 29.37 29.46 9200 29.2618 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260616 0 66.86 66.93 66.31 66.32 20885 66.1028 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260616 0 276.47 276.69 274.81 274.91 68203 274.2424 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260616 0 89.01 89.13 88.235 88.29 963367 88.2021 down down correct
MGV.US Vanguard World Fund 20260616 0 163.66 164.4 162.87 163 291367 162.277 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260616 0 68.51 68.51 67.526 67.526 1400 67.526 down down correct
MIDE.US DBX ETF Trust 20260616 0 37.8943 37.8943 37.8943 37.8943 4 37.7719
MIDU.US Direxion Shares ETF Trust 20260616 0 73.99 74.19 71.74 71.93 15505 71.8162 down down correct
MINO.US PIMCO ETF Trust 20260616 0 45.51 45.59 45.5 45.52 100000 45.3708 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260616 0 100.61 100.63 100.6 100.62 1330243 100.2966 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260616 0 25.6 25.9 25.1729 25.25 28479 25.25 down down correct
MLPA.US Global X MLP ETF 20260616 0 52.5 52.76 52.08 52.39 293300 52.39 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260616 0 28.57 28.575 28.17 28.2326 38266 27.8152 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260616 0 67.869 67.869 67.869 67.869 200 66.2412
MLPX.US Global X MLP & Energy Infrastructure ETF 20260616 0 72.64 73.17 72.22 72.41 517500 72.41 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260616 0 24.18 24.18 24.1 24.127 52855 24.0493 down down correct
MMIT.US IndexIQ Active ETF Trust 20260616 0 24.36 24.4 24.33 24.35 217855 24.279 down down correct
MMLG.US First Trust Exchange 20260616 0 36.885 36.885 36.5771 36.5771 2491 36.5771 down down correct
MMSC.US MMSC 20260616 0 28.63 28.63 27.963 27.963 4300 27.963 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260616 0 317.96 319.02 317.96 318.6046 1033 317.7175 up up correct
MNA.US IQ Merger Arbitrage ETF 20260616 0 36.27 36.475 36.27 36.44 20924 36.44 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260616 0 78.18 78.34 77.9 77.98 117100 77.98 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260616 0 10.14 10.25 10.14 10.22 470951 9.8007 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260616 0 67.04 67.04 66.82 66.82 343 66.82 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260616 0 4.94 4.97 4.745 4.83 6058900 4.83 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260616 0 44.26 44.44 44.1605 44.245 10593 44.1002 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260616 0 61.4386 61.4386 61.4386 61.4386 1104 61.4386
MUB.US iShares Trust 20260616 0 107.19 107.355 107.16 107.17 3003462 106.8826 down down correct
MUNI.US PIMCO ETF Trust 20260616 0 52.43 52.51 52.42 52.46 259343 52.3104 up up correct
MUSI.US American Century Multisector Income ETF 20260616 0 43.7 43.74 43.69 43.718 2200 43.5392 up up correct
MUST.US Columbia Multi 20260616 0 20.67 20.67 20.55 20.67 122870 20.614
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260616 0 13.62 13.62 13.3 13.4956 10416 13.1109 down down correct
MVV.US ProShares Ultra MidCap400 20260616 0 91 91.115 89.48 89.89 1867 89.782 down down correct
MXI.US iShares Global Materials ETF 20260616 0 113.35 113.72 112.86 113.2 45736 113.2 down down correct
MYY.US ProShares Short MidCap400 20260616 0 15.16 15.3004 15.16 15.3004 292 15.1624 up up correct
MZZ.US ProShares UltraShort MidCap400 20260616 0 5.84 5.9381 5.84 5.9381 1025 5.9165 up up correct
NACP.US Impact Shares Trust I 20260616 0 60.36 60.36 59.76 59.76 500 59.6531 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260616 0 44.31 46.07 43.98 44.79 1391763 44.6855 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260616 0 80.55 81.168 80.48 80.85 8800 80.85 up up correct
NERD.US Listed Funds Trust 20260616 0 19.94 20.114 19.94 20.114 1600 20.114 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260616 0 26.7 26.81 26.61 26.66 4000 26.555 down down correct
NFLT.US Virtus Newfleet Multi 20260616 0 23.055 23.1 23.04 23.06 35856 22.8609 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260616 0 66.14 66.35 66.03 66.07 48900 65.4618 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260616 0 125.47 128.23 124.54 124.6 456000 124.6 down down correct
NORW.US Global X MSCI Norway ETF 20260616 0 36.2 36.524 36.2 36.35 71833 34.0754 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260616 0 29.52 30.1 29.31 29.377 67500 29.377 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260616 0 31.4 32.12 30.855 32.12 71200 32.12 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260616 0 49.25 49.38 48.748 48.748 4900 48.5345 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260616 0 47.77 47.865 47.65 47.69 22578 47.1397 down down correct
NTSX.US WisdomTree Trust 20260616 0 59.53 59.63 59.31 59.35 89800 59.1872 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260616 0 21 21.02 21 21.02 1277 20.9398 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260616 0 22.13 22.16 22.115 22.135 79534 22.061 up up correct
NUGO.US Nushares ETF Trust 20260616 0 43.38 43.45 43.088 43.088 6500 43.088 down down correct
NUGT.US Direxion Shares ETF Trust 20260616 0 155 159.56 152.69 158.33 663000 158.1001 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260616 0 21.425 21.43 21.42 21.42 8900 21.2992 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260616 0 23.145 23.2046 23.145 23.18 2609 23.1039 up up correct
NYF.US iShares New York Muni Bond ETF 20260616 0 53.67 53.75 53.6699 53.69 153067 53.55 up down incorrect
OALC.US Unified Series Trust 20260616 0 41.09 41.09 40.75 40.76 21100 40.76 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260616 0 27.41 27.4224 27.41 27.4224 133 27.4224 up down incorrect
OCIO.US ClearShares OCIO ETF 20260616 0 37.74 38.07 37.74 37.7838 400 37.6177 up down incorrect
OEF.US iShares S&P 100 ETF 20260616 0 370.46 370.81 368.38 368.69 221500 368.69 down up incorrect
OGCP.US Empire State Realty OP L.P 20260616 0 5.75 5.75 5.75 5.75 0 5.75
OIH.US VanEck Vectors ETF Trust 20260616 0 412.45 415.57 405.59 406.19 549000 406.19 down down correct
OILU.US Bank of Montreal 20260616 0 36.22 37.19 36.16 36.84 198000 36.84 up down incorrect
OND.US ProShares Trust 20260616 0 34.72 34.72 34.5313 34.5313 198 34.5313 down up incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260616 0 152.7265 152.7265 152.7265 152.7265 28 152.2644
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260616 0 144.27 144.63 143.8767 143.8767 4399 143.0979 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260616 0 130.8 131.3885 130.61 130.6835 7417 129.6858 down up incorrect
ONLN.US ProShares Online Retail ETF 20260616 0 55.38 55.95 55.38 55.51 3571 55.4618 up down incorrect
ONOF.US Global X Funds 20260616 0 40.255 40.279 40.154 40.154 3000 39.986 down up incorrect
OPER.US ETF Series Solutions 20260616 0 100.2 100.2 100.19 100.19 1200 99.9403 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20260616 0 41.69 41.78 41.46 41.67 1885700 41.67 down down correct
OVB.US Overlay Shares Core Bond ETF 20260616 0 20.57 20.57 20.55 20.55 6700 20.4471 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260616 0 32.39 32.39 32.167 32.167 5300 31.888 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260616 0 57.5 57.861 57.22 57.22 56000 56.7235 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260616 0 42.04 42.2 41.954 41.954 4000 41.954 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260616 0 21.9 21.9 21.76 21.828 9900 21.7359 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260616 0 41.84 41.84 41.258 41.258 1100 40.9156 down down correct
OVT.US Listed Funds Trust 20260616 0 21.96 21.995 21.92 21.995 8300 21.8752 up up correct
OWNS.US Impact Shares Trust I 20260616 0 17.38 17.48 17.38 17.455 11500 17.2904 up up correct
PAB.US PGIM ETF Trust 20260616 0 42.28 42.3 42.2 42.265 3500 42.1072 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260616 0 58.82 59.275 58.3066 58.3066 3982 58.3066 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260616 0 24.75 24.92 24.44 24.58 550200 24.58 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260616 0 55.16 55.6 55.1 55.1 800 55.1 down down correct
PBD.US Invesco Global Clean Energy ETF 20260616 0 20.46 20.58 20.247 20.247 34980 20.1697 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260616 0 85.25 85.25 84.02 84.12 3404 83.3149 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260616 0 48.15 48.15 47.7494 47.8679 4110 47.7248 down down correct
PBP.US Invesco Exchange 20260616 0 23.06 23.06 22.93 22.96 39234 22.5447 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260616 0 40.61 41.35 39.96 40.02 501366 39.788 down down correct
PCEF.US Invesco Exchange 20260616 0 20.4 20.4 20.29 20.31 115545 20.0693 down down correct
PCY.US Invesco Exchange 20260616 0 21.82 21.84 21.8 21.81 102300 21.5989 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260616 0 46.8 46.86 46.61 46.61 4709 46.1838 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260616 0 65.36 65.83 65.36 65.67 90347 65.5798 up up correct
PEXL.US Pacer Funds Trust 20260616 0 75.64 75.64 74.4477 74.4477 1976 74.4477 down down correct
PFFA.US ETFis Series Trust I 20260616 0 21.4 21.4299 21.3 21.35 1286260 21.0002 down down correct
PFFD.US Global X U.S. Preferred ETF 20260616 0 18.9 18.951 18.89 18.94 434955 18.8387 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260616 0 7.81 7.835 7.81 7.8194 529 7.7834 up up correct
PFFR.US ETFis Series Trust I 20260616 0 17.74 17.795 17.67 17.75 25205 17.5052 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260616 0 22.21 22.269 22.17 22.19 52700 22.0577 down down correct
PFIG.US Invesco Exchange 20260616 0 24.0185 24.04 23.99 24 6402 23.8215 down down correct
PFIX.US Simplify Exchange Traded Funds 20260616 0 44.93 45.57 44.035 44.3 755000 44.1952 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260616 0 19.63 19.7 19.63 19.66 21300 19.57 up up correct
PFUT.US Putnam Sustainable Future ETF 20260616 0 25.8484 25.8484 25.8484 25.8484 0 25.8484
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260616 0 18.73 18.73 18.52 18.53 1279779 18.4168 down down correct
PGF.US Invesco Financial Preferred ETF 20260616 0 13.81 13.87 13.78 13.84 131208 13.6821 up up correct
PGHY.US Invesco Exchange 20260616 0 19.93 19.95 19.88 19.92 28411 19.6906 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260616 0 47.81 47.81 47.45 47.45 7700 47.45 down down correct
PGX.US Invesco Preferred ETF 20260616 0 10.98 10.99 10.9601 10.99 2523461 10.8776 up up correct
PHB.US Invesco Exchange 20260616 0 18.33 18.36 18.33 18.3386 11116 18.2493 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260616 0 41.28 41.8 41.28 41.5299 33459 41.3803 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260616 0 35.11 35.14 35.095 35.115 138978 34.9098 up up correct
PHYS.US Sprott Physical Gold Trust 20260616 0 32.65 32.76 32.52 32.62 1589500 32.62 down up incorrect
PICB.US Invesco Exchange 20260616 0 23.5 23.575 23.43 23.54 286930 23.4029 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260616 0 94.24 94.31 94.24 94.291 400 93.4385 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260616 0 13.54 13.6399 13.15 13.48 76232 13.4663 down up incorrect
PIN.US Invesco India ETF 20260616 0 20.88 20.915 20.79 20.84 25180 20.2595 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260616 0 37.32 37.32 36.863 36.9 178200 36.8516 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260616 0 113.5 113.5 112.54 112.8884 5950 112.6136 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260616 0 108.63 109.52 108.4278 108.5164 25350 108.4091 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20260616 0 37.8402 37.8402 37.8402 37.8402 0 37.8402
PLTM.US GraniteShares Platinum Trust 20260616 0 17.36 17.5 17.25 17.37 107800 17.37 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260616 0 175.95 177.29 175.3 176.49 177430 176.351 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260616 0 16.42 16.53 16.27 16.42 2464200 16.42
PQDI.US Principal Exchange 20260616 0 19.44 19.44 19.44 19.44 1100 19.3373
PREF.US Principal Spectrum Preferred Securities Active ETF 20260616 0 19.02 19.04 19.005 19.02 243551 18.9359
PRF.US Invesco FTSE RAFI US 1000 ETF 20260616 0 54.45 54.65 54.16 54.2 246874 54.0236 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260616 0 174.69 177.25 166.35 166.74 1826752 166.7255 down down correct
PSIL.US PSIL 20260616 0 19.24 19.625 19.11 19.576 9800 19.576 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260616 0 30.75 30.85 30.7401 30.79 126123 30.6085 up up correct
PSLV.US Sprott Physical Silver Trust 20260616 0 22.51 22.52 22.11 22.35 5090800 22.35 down down correct
PSP.US Invesco Exchange 20260616 0 59.725 60.09 59.58 59.6 20855 58.4255 down down correct
PSQ.US ProShares Trust 20260616 0 25.1 25.52 25.03 25.51 5599510 25.2857 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260616 0 104.66 104.66 104.225 104.3093 1021 103.5126 down down correct
PST.US ProShares UltraShort 7 20260616 0 22.91 22.91 22.83 22.8465 896 22.7108 down down correct
PTBD.US Pacer Funds Trust 20260616 0 19.28 19.28 19.23 19.26 3200 19.0429 down down correct
PTEST.US X 20260616 0 24.97 24.97 24.97 24.97 23940 24.97
PTIN.US Pacer Trendpilot International ETF 20260616 0 37.18 37.24 37.0082 37.0082 3648 37.0082 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260616 0 49.64 49.65 49.63 49.65 2204235 49.4853 up up correct
PUTW.US WisdomTree Trust 20260616 0 33.38 33.38 33.14 33.27 62587 32.9379 down down correct
PVI.US Invesco Exchange 20260616 0 24.8 24.95 24.8 24.875 5964 24.7879 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260616 0 165.72 166.51 162.84 162.84 66600 162.84 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260616 0 76.36 76.67 76.1701 76.53 86761 76.1106 up up correct
PWZ.US Invesco Exchange 20260616 0 24.42 24.43 24.3501 24.38 118699 24.2279 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260616 0 34.21 34.54 34.21 34.44 118506 34.2678 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260616 0 78.33 78.42 77.79 77.81 53619 77.1216 down down correct
PXH.US Invesco Exchange 20260616 0 29.27 29.38 29.055 29.09 168624 28.7216 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260616 0 42.76 43 42 42 19938 41.6629 down down correct
PZA.US Invesco Exchange 20260616 0 23.39 23.44 23.385 23.41 634401 23.2616 up up correct
PZT.US Invesco Exchange 20260616 0 22.65 22.65 22.52 22.563 13796 22.421 down down correct
QAI.US IQ Hedge Multi 20260616 0 36.53 36.76 36.52 36.52 44400 36.52 down down correct
QARP.US DBX ETF Trust 20260616 0 65.9 65.94 65.69 65.72 9600 65.5422 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260616 0 87.74 88.04 87.54 87.54 12900 87.1939 down down correct
QDF.US FlexShares Trust 20260616 0 90.33 90.38 89.79 89.79 23400 89.4306 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260616 0 37.611 37.64 37.5654 37.5654 1014 37.475 down down correct
QDPL.US Pacer Funds Trust 20260616 0 45.98 46.0884 45.75 45.81 83500 45.556 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260616 0 94.191 97.23 94.191 96.74 11200 96.74 up up correct
QEMM.US SPDR Index Shares Funds 20260616 0 82.05 82.05 81.5312 81.5312 2292 81.5312 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260616 0 118.32 118.81 117.16 117.19 149700 117.19 down down correct
QID.US ProShares UltraShort QQQ 20260616 0 13.57 14.015 13.4901 14.01 13456660 13.8696 up up correct
QINT.US American Century Quality Diversified International ETF 20260616 0 70.7 70.86 70.54 70.54 27200 70.54 down down correct
QLD.US ProShares Ultra QQQ 20260616 0 98.77 99.28 95.39 95.46 3520400 95.3962 down down correct
QLTA.US iShares Aaa 20260616 0 47.53 47.605 47.505 47.52 176112 47.3361 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260616 0 75.84 75.95 75.58 75.692 25800 75.373 down down correct
QLVD.US FlexShares Developed Markets ex 20260616 0 33.2 33.2 33.2 33.2 100 33.2
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260616 0 34.3612 34.3612 34.3612 34.3612 6 34.1195
QPX.US AdvisorShares Q Dynamic Growth ETF 20260616 0 49.07 49.07 48.846 48.846 700 48.846 down down correct
QQH.US HCM Defender 100 Index ETF 20260616 0 87.01 87.34 85.33 85.42 99100 85.42 down down correct
QQQE.US Direxion NASDAQ 20260616 0 122.64 123.26 120.45 120.54 160775 120.3526 down down correct
QRFT.US QRAFT AI 20260616 0 69.8487 69.8487 69.8487 69.8487 0 69.7742
QTUM.US Defiance Quantum ETF 20260616 0 166.885 168.36 162.11 162.28 749454 162.0118 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260616 0 66.335 66.335 66.335 66.335 100 66.335
QUS.US SPDR MSCI USA StrategicFactors ETF 20260616 0 186.85 187.57 186.23 186.465 8200 186.465 down down correct
QVML.US Invesco Exchange 20260616 0 44.72 44.72 44.395 44.41 13700 44.2981 down down correct
QVMM.US Invesco Exchange 20260616 0 35.9 35.9 35.577 35.577 200 35.4771 down down correct
QVMS.US Invesco Exchange 20260616 0 34.19 34.25 33.691 33.691 11800 33.5975 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260616 0 152.66 152.79 152.0001 152.2846 3439 152.2846 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260616 0 40.6 40.77 40.45 40.46 677000 40.46 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260616 0 48.1473 48.1473 47.78 47.78 6135 47.5903 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260616 0 75.3 75.35 75.23 75.29 54375 75.0392 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260616 0 22.52 22.52 22.28 22.45 2700 22.45 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260616 0 59.2 59.33 58.875 59.02 25161 58.4802 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260616 0 41.6 41.6 41.59 41.59 1200 41.59 down down correct
RECS.US Columbia ETF Trust I 20260616 0 43.87 43.91 43.72 43.79 298500 43.79 down down correct
REET.US iShares Global REIT ETF 20260616 0 27.69 27.81 27.555 27.62 2351700 27.62 down down correct
REK.US ProShares Short Real Estate 20260616 0 15.4971 15.54 15.445 15.52 3533 15.3972 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260616 0 9.15 9.31 8.895 8.94 691897 8.9126 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260616 0 32.04 32.205 31.99 32 16400 32 down down correct
REW.US ProShares UltraShort Technology 20260616 0 11.54 12.15 11.54 12.15 15100 11.9526 up up correct
REZ.US iShares Trust 20260616 0 91.77 91.99 91.01 91.24 94000 91.24 down down correct
RFCI.US ALPS ETF Trust 20260616 0 22.4199 22.4199 22.4199 22.4199 184 22.2502
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260616 0 70.79 70.81 70.7049 70.7049 584 70.521 down down correct
RFFC.US RiverFront Dynamic US Flex 20260616 0 74.715 74.748 74.715 74.748 300 74.6185 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260616 0 64.28 64.4 63.6048 63.6048 2019 63.5969 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260616 0 145.91 146.93 145.1145 145.1145 3824 144.5693 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260616 0 62.82 63.2586 62.76 62.8 67391 62.6546 down down correct
RHRX.US Starboard Investment Trust 20260616 0 22.38 22.38 22.14 22.175 2000 22.175 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260616 0 30.82 30.96 30.54 30.63 24579 30.3809 down down correct
RHTX.US Starboard Investment Trust 20260616 0 20.2235 20.2235 20.2235 20.2235 2 20.2235
RIET.US Hoya Capital High Dividend Yield ETF 20260616 0 9.57 9.66 9.57 9.619 51000 9.5355 up up correct
RIGS.US RiverFront Strategic Income Fund 20260616 0 22.97 22.97 22.8 22.8712 3179 22.6899 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260616 0 32.73 32.76 32.631 32.6501 4599 32.3939 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260616 0 30.59 30.62 30.46 30.46 5500 30.3638 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260616 0 36.25 36.46 36.25 36.33 34900 36.1496 up down incorrect
RLY.US SSGA Active Trust 20260616 0 35.84 36.08 35.84 35.93 490340 35.6194 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260616 0 37.08 37.28 36.89 36.89 58100 36.5505 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260616 0 85.15 85.7 84.01 84.13 192400 84.13 down down correct
RODM.US Lattice Strategies Trust 20260616 0 41.45 41.49 41.24 41.33 115313 40.6753 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260616 0 119.5 119.63 116.89 117.26 44600 117.2112 down down correct
ROM.US ProShares Trust 20260616 0 157.36 158.38 149.3 149.36 56300 149.36 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260616 0 54.47 54.48 54.039 54.039 600 53.8136 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260616 0 67.92 67.9328 67.17 67.21 63600 67.0167 down down correct
RPAR.US RPAR Risk Parity ETF 20260616 0 22.9 22.9722 22.88 22.88 9812 22.5832 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260616 0 63.07 63.21 61.44 61.45 641202 61.4288 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260616 0 116.11 116.45 115.27 115.53 91159 114.8337 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260616 0 213.49 214.3 212.075 212.17 6167030 211.3501 down down correct
RSPE.US Invesco Exchange 20260616 0 34.09 34.09 33.869 33.869 5100 33.7356 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260616 0 40.06 40.35 40.06 40.1027 8946 39.8239 up up correct
RVNU.US DBX ETF Trust 20260616 0 25.08 25.19 25.06 25.16 15252 25.0858 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260616 0 58.8 59.0652 58.18 58.25 63570 58.0967 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260616 0 146.53 147.11 145.8442 145.8442 33187 145.4952 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260616 0 129.87 129.95 129.14 129.32 403200 128.9206 down down correct
RWM.US ProShares Short Russell2000 20260616 0 13.65 13.82 13.5897 13.8 20623221 13.6585 up up correct
RWO.US SPDR Index Shares Funds 20260616 0 49.97 50.2599 49.83 50.04 22321 49.5933 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260616 0 113.44 113.95 112.74 113.13 166602 112.148 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260616 0 27.42 27.56 27.34 27.34 9185 27.0004 down down correct
RXD.US ProShares UltraShort Health Care 20260616 0 18.69 18.69 18.69 18.69 100 18.5451
RXI.US iShares Trust 20260616 0 199.375 199.625 198.7926 198.7926 11642 198.7926 down down correct
RXL.US ProShares Ultra Health Care 20260616 0 49.4 49.4 48.76 49.11 5800 48.9321 down up incorrect
RYJ.US Invesco Raymond James SB 20260616 0 82.01 82.01 81.5472 81.5472 3532 81.5472 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260616 0 68.84 69.035 67.9429 67.9429 3694 67.8585 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260616 0 145.99 145.99 144.1935 144.1935 1776 143.6092 down down correct
SAA.US ProShares Trust 20260616 0 35.91 35.91 35.0465 35.0465 2277 35.0127 down down correct
SAEF.US Schwab Strategic Trust 20260616 0 31.18 31.18 31.0469 31.0469 3914 24.0901 down up incorrect
SBB.US ProShares Short SmallCap600 20260616 0 22.76 23.0948 22.76 23.0948 814 22.8873 up up correct
SBIO.US ALPS ETF Trust 20260616 0 53.73 53.73 52.555 53.26 10057 53.26 down down correct
SCC.US ProShares UltraShort Consumer Services 20260616 0 14.2785 14.3607 14.195 14.3607 7097 14.2735 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260616 0 54.59 54.59 54.59 54.59 100 54.59
SCHA.US Schwab U.S. Small 20260616 0 35.27 35.46 34.755 34.8 1639701 34.7001 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260616 0 29.19 29.23 28.98 29 6879400 28.9233 down down correct
SCHC.US Schwab Strategic Trust 20260616 0 50.32 50.445 50.095 50.18 480782 50.0672 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260616 0 32.67 32.835 32.5 32.53 20119721 32.2735 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260616 0 36.72 36.85 36.5 36.52 2343400 36.4755 down down correct
SCHF.US Schwab Strategic Trust 20260616 0 28.2 28.255 28.035 28.08 6629231 27.9109 down up incorrect
SCHG.US Schwab Strategic Trust 20260616 0 34.13 34.166 33.9345 33.96 6087690 33.925 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260616 0 24.07 24.19 23.9101 24.01 2138090 23.8418 down up incorrect
SCHI.US Schwab 5 20260616 0 22.63 22.66 22.61 22.62 1461026 22.5259 down down correct
SCHJ.US Schwab 1 20260616 0 24.64 24.67 24.63 24.65 112100 24.5632 up up correct
SCHK.US Schwab 1000 ETF 20260616 0 36.36 36.44 36.155 36.18 531199 36.0852 down down correct
SCHM.US Schwab U.S. Mid 20260616 0 36.43 36.58 35.9736 36.02 723096 35.9121 down up incorrect
SCHO.US Schwab Short 20260616 0 24.13 24.15 24.13 24.15 1922456 24.072 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260616 0 26.56 26.61 26.56 26.57 2695397 26.348 up down incorrect
SCHQ.US Schwab Long 20260616 0 31.15 31.2966 31.14 31.24 214886 31.1317 up up correct
SCHR.US Schwab Strategic Trust 20260616 0 24.64 24.69 24.64 24.67 2291710 24.5911 up up correct
SCHV.US Schwab Strategic Trust 20260616 0 34.88 35.05 34.625 34.64 2208173 34.4822 down down correct
SCHX.US Schwab U.S. Large 20260616 0 29.71 29.75 29.53 29.55 8112700 29.4725 down down correct
SCHY.US Schwab Strategic Trust 20260616 0 32.72 32.84 32.7 32.73 609900 32.3627 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260616 0 23.13 23.165 23.098 23.15 1638085 23.0699 up up correct
SCJ.US iShares MSCI Japan Small 20260616 0 105.4 105.92 105.4 105.6 12100 105.6 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260616 0 30.84 31.9 30.55 31.15 9195796 31.15 up up correct
SCRD.US SCRD 20260616 0 41.245 41.245 41.245 41.245 0 41.0679
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260616 0 26.7 26.9 26.63 26.87 151700 26.87 up up correct
SDD.US ProShares UltraShort SmallCap600 20260616 0 8.63 8.7833 8.63 8.7833 2032 8.6835 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260616 0 32.88 32.89 32.7748 32.7748 3592 32.6314 down down correct
SDIV.US Global X SuperDividend ETF 20260616 0 24.72 24.77 24.6323 24.64 283844 24.4593 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260616 0 69.77 70.03 69.4 69.52 36500 69.52 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260616 0 24.855 24.905 24.435 24.7 4044712 24.4868 down down correct
SDP.US ProShares UltraShort Utilities 20260616 0 22.22 22.24 22.1 22.12 600 21.9466 down down correct
SDS.US ProShares UltraShort S&P500 20260616 0 56.39 57.1 56.28 57.04 1806228 56.4491 up up correct
SDY.US SPDR S&P Dividend ETF 20260616 0 153.14 154 152.66 152.84 177275 151.8492 down down correct
SEF.US ProShares Short Financials 20260616 0 31.55 31.55 31.229 31.2466 12188 30.9982 down down correct
SEIX.US Virtus ETF Trust II 20260616 0 23.27 23.29 23.27 23.29 34700 23.0262 up up correct
SENT.US AdvisorShares Trust 20260616 0 0.705 0.705 0.7 0.705 328000 0.705
SFY.US Tidal ETF Trust 20260616 0 150.64 150.64 148.91 148.95 17000 148.3006 down down correct
SFYF.US SoFi Social 50 ETF 20260616 0 63.25 63.25 62.318 62.318 2500 62.1851 down down correct
SGDJ.US Sprott Funds Trust 20260616 0 87 88 85.99 87.32 91500 87.32 up down incorrect
SGDM.US Sprott Gold Miners ETF 20260616 0 71.32 72.83 71 72.16 25900 72.16 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260616 0 41.29 41.38 41.08 41.27 998400 41.27 down down correct
SGOV.US iShares Trust 20260616 0 100.54 100.54 100.53 100.54 20341844 100.2444
SH.US ProShares Short S&P500 20260616 0 32.99 33.2 32.96 33.18 4860500 32.8669 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260616 0 155.75 155.75 154.862 154.862 2600 154.862 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260616 0 47.9 47.93 47.88 47.92 186424 47.8123 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260616 0 50.525 50.525 50.525 50.525 100 50.525
SHYG.US iShares Trust 20260616 0 42.41 42.45 42.3949 42.43 1620020 42.1892 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260616 0 44.4 44.43 44.365 44.375 15250 44.1215 down down correct
SIFI.US Harbor Scientific Alpha Income 20260616 0 43.6574 43.6574 43.6574 43.6574 12 43.4903
SIHY.US Harbor ETF Trust 20260616 0 45.78 45.78 45.527 45.527 10500 45.3223 down down correct
SIJ.US ProShares UltraShort Industrials 20260616 0 16.5389 16.5771 16.5389 16.5771 404 16.4542 up up correct
SIL.US Global X Silver Miners ETF 20260616 0 88.01 89.92 87.4584 89.23 1063381 89.1071 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260616 0 29.44 29.96 29.1 29.69 3616900 29.69 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260616 0 46.438 46.438 46.438 46.438 100 46.3837
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260616 0 66.91 67.07 65.98 66.6 519400 66.6 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260616 0 56.75 56.75 56.559 56.559 3500 56.4458 down down correct
SIXH.US 6 Meridian Hedged Equity 20260616 0 42.87 43.02 42.87 42.882 5100 42.8028 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260616 0 38.69 38.69 38.575 38.575 700 38.4873 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260616 0 55.99 55.99 55.79 55.8 2500 55.7094 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260616 0 177.68 178.01 177.14 177.21 5700 177.21 down down correct
SJB.US ProShares Trust 20260616 0 15.275 15.29 15.27 15.28 84879 15.1057 up up correct
SJNK.US SPDR Series Trust 20260616 0 25.05 25.06 25.025 25.04 2873955 24.8928 down down correct
SKF.US ProShares UltraShort Financials 20260616 0 26.02 26.09 25.59 25.67 21436 25.4338 down down correct
SLV.US iShares Silver Trust 20260616 0 63.7 63.85 62.76 63.39 16353800 63.39 down down correct
SLX.US VanEck Vectors Steel ETF 20260616 0 111.48 111.82 110.43 110.43 22700 110.43 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260616 0 114.18 114.54 112.8575 113.09 100715 112.8635 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260616 0 107.82 108.58 106.85 107.16 167253 106.6357 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260616 0 7.75 7.91 7.75 7.9 9682 7.8306 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260616 0 3.96 3.96 3.7768 3.891 14414 3.7948 down down correct
SMLF.US iShares MSCI USA Small 20260616 0 87.28 87.709 86.57 86.62 106000 86.62 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260616 0 20.85 20.85 20.818 20.818 200 20.818 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260616 0 153.98 153.98 153.0308 153.0308 1619 152.1107 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260616 0 50.41 50.46 50.405 50.45 48704 50.3201 up up correct
SMN.US ProShares Trust 20260616 0 18.95 19.0665 18.89 19.0665 756 18.9566 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260616 0 148.35 148.35 146.687 146.687 3979 146.687 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260616 0 69.52 69.56 68.95 68.98 210900 68.7896 down down correct
SOXL.US Direxion Shares ETF Trust 20260616 0 267.13 274.93 226 226.19 54771900 226.19 down down correct
SOXS.US Direxion Shares ETF Trust 20260616 0 4.025 4.65 3.91 4.63 61626100 45.7739 up up correct
SOYB.US Teucrium Soybean 20260616 0 24.04 24.55 24.04 24.34 35700 24.34 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260616 0 25.5 25.54 25.432 25.52 1409121 25.4325 up up correct
SPAX.US Tidal ETF Trust 20260616 0 22.61 28.05 21.46 22.95 6122200 22.95 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260616 0 29.04 29.08 29.02 29.03 298500 28.9071 down down correct
SPCX.US Collaborative Investment Series Trust 20260616 0 200.51 225.64 199.98 211.39 195401600 211.39 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260616 0 42.08 42.08 41.778 41.778 8200 41.6758 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260616 0 8.65 8.71 8.64 8.71 34538328 8.6403 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260616 0 39.49 39.5 39.175 39.2097 10611 39.0944 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260616 0 51.78 51.945 51.485 51.55 2972220 50.8222 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260616 0 52.88 53.04 52.55 52.56 1759000 52.0377 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20260616 0 56.1 56.16 55.89 55.89 22800 54.9738 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260616 0 9.71 9.71 9.6 9.64 30802 9.5865 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260616 0 86.31 86.55 85.88 86 46600 86 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260616 0 121.75 122.11 121.06 121.17 89800 120.8655 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260616 0 154.9 155.82 151.79 151.9 211906 151.7149 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260616 0 51.08 51.345 50.885 51.07 594466 50.6477 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260616 0 89.05 89.62 88.65 88.67 1101920 88.468 down down correct
SPHY.US SPDR Series Trust 20260616 0 23.45 23.47 23.42 23.45 1934500 23.3118
SPIB.US SPDR Series Trust 20260616 0 33.45 33.48 33.43 33.44 4599151 33.3139 down down correct
SPIP.US SPDR Series Trust 20260616 0 25.74 25.77 25.73 25.75 365100 25.492 up up correct
SPLB.US SPDR Series Trust 20260616 0 22.41 22.465 22.3999 22.42 1184646 22.3187 up up correct
SPLV.US Invesco Exchange 20260616 0 74.47 74.85 74.2 74.5 2488536 74.2227 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260616 0 22.31 22.36 22.3 22.33 971800 22.2592 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260616 0 67.1 67.42 66.64 66.75 1297342 66.5375 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260616 0 158.12 158.945 154.58 154.62 2021603 154.3857 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260616 0 14.23 14.33 14.15 14.24 389100 14.24 up down incorrect
SPRE.US Tidal ETF Trust 20260616 0 21.58 21.68 21.55 21.62 54800 21.5523 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260616 0 29.99 30 29.98 29.99 3282410 29.8832
SPSK.US Tidal ETF Trust 20260616 0 18.09 18.09 18.0207 18.05 489838 17.9979 down down correct
SPSM.US SPDR Series Trust 20260616 0 56.13 56.41 55.535 55.65 1177329 55.4492 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260616 0 28.36 28.41 28.35 28.39 1596117 28.2994 up up correct
SPTL.US SPDR Series Trust 20260616 0 26.107 26.22 26.095 26.18 2275434 26.0904 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260616 0 91.61 91.74 91.06 91.11 471907 90.858 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260616 0 29 29.02 29 29.01 1166204 28.9216 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260616 0 49.92 50 49.5 49.75 10100 49.259 down down correct
SPUS.US Tidal ETF Trust 20260616 0 57.87 57.89 57.21 57.26 665700 57.2334 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260616 0 219.41 219.905 217.18 217.21 13979 216.894 down down correct
SPVM.US Invesco Exchange 20260616 0 74.65 74.7 74.43 74.502 2003 74.1437 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260616 0 68.7 68.7 68.305 68.38 1622 68.197 down down correct
SPXE.US ProShares S&P 500 ex 20260616 0 81.24 81.24 80.9966 80.9966 342 80.8071 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260616 0 279.96 280.93 274.78 275.3 1470693 274.7669 down down correct
SPXN.US ProShares S&P 500 ex 20260616 0 82.75 82.78 82.5335 82.5335 1172 82.3425 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260616 0 26.02 26.505 25.935 26.45 6900468 26.2156 up up correct
SPXT.US ProShares S&P 500 ex 20260616 0 108.89 109.51 108.33 109.2773 8674 108.9246 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260616 0 36.5 37.18 36.38 37.11 5653009 36.7414 up up correct
SPXV.US ProShares S&P 500 ex 20260616 0 83.345 83.345 82.829 82.829 719 82.6351 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260616 0 754.55 755.44 749.88 750.33 67093100 748.402 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260616 0 46.195 46.215 45.922 45.95 15500 45.8473 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260616 0 48.66 48.9 48.405 48.54 695262 47.9816 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260616 0 120.08 120.115 118.815 118.91 1727312 118.7615 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260616 0 61.65 61.87 61.53 61.59 1440106 61.3182 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260616 0 61.81 61.85 61.44 61.45 33293 61.3139 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260616 0 40.39 40.4298 40.36 40.36 1582711 40.1285 down down correct
SRS.US ProShares Trust 20260616 0 38.82 39.55 38.82 39.36 9892 39.0679 up down incorrect
SRTY.US ProShares Trust 20260616 0 22.77 23.67 22.46 23.55 1902718 23.2551 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260616 0 33.83 34.085 33.83 33.93 37760 33.93 up up correct
SSG.US ProShares UltraShort Semiconductors 20260616 0 11.79 12.73 11.79 12.7 687937 12.6156 up up correct
SSO.US ProShares Ultra S&P500 20260616 0 68.8 68.95 67.95 68.04 3397701 67.9063 down down correct
SSPY.US Syntax ETF Trust 20260616 0 96.9001 96.9001 96.9001 96.9001 308 96.9001
STIP.US iShares 0 20260616 0 102.37 102.3898 102.32 102.33 595635 101.3631 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260616 0 38.265 38.265 37.683 37.683 700 37.683 down down correct
STPZ.US PIMCO 1 20260616 0 53.49 53.51 53.4505 53.49 150054 52.9886
SUB.US iShares Short 20260616 0 106.48 106.5499 106.48 106.51 328093 106.2774 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260616 0 154.15 154.56 153.37 153.37 16300 153.37 down down correct
SVOL.US Simplify Volatility Premium ETF 20260616 0 16.1 16.32 16.1 16.25 271000 15.967 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260616 0 33.89 33.93 33.78 33.8154 4820 33.457 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260616 0 31.9019 31.9019 31.9019 31.9019 393 31.9019
SZK.US ProShares UltraShort Consumer Goods 20260616 0 21.1404 21.21 21.09 21.1859 2217 21.0614 up up correct
TAAG.US Trend Aggregation Growth ETF 20260616 0 0.0228 0.0228 0.0228 0.0228 0 0.0228
TAGG.US TagLikeMe Corp 20260616 0 42.51 42.6099 42.51 42.57 66324 42.4325 up down incorrect
TAGS.US Teucrium Commodity Trust 20260616 0 23.72 24.09 23.72 23.85 9000 23.85 up down incorrect
TAN.US Invesco Exchange 20260616 0 62.09 62.735 60.41 60.58 2564862 60.58 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260616 0 50.58 50.68 50.58 50.63 39368 50.4723 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260616 0 24.45 24.455 24.315 24.36 105580 24.2082 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260616 0 35.39 35.425 35.03 35.19 248728 34.9777 down down correct
TBUX.US T. Rowe Price Exchange 20260616 0 49.9 49.92 49.895 49.905 502600 49.731 up up correct
TBX.US ProShares Trust 20260616 0 28.43 28.43 28.37 28.3907 47081 28.2475 down down correct
TCHP.US T. Rowe Price Exchange 20260616 0 50.91 50.98 50.649 50.68 248800 50.68 down down correct
TDSA.US Exchange Listed Funds Trust 20260616 0 0.479 0.479 0.451 0.46 6251184 0.46 down down correct
TDSB.US Exchange Listed Funds Trust 20260616 0 24.8 24.84 24.786 24.786 3300 24.6591 down down correct
TDSC.US Exchange Listed Funds Trust 20260616 0 27.97 27.99 27.8 27.816 6700 27.7353 down down correct
TDTF.US FlexShares iBoxx 5 20260616 0 23.84 23.8699 23.825 23.825 159336 23.5862 down down correct
TDTT.US FlexShares Trust 20260616 0 23.97 23.98 23.96 23.965 188105 23.7337 down down correct
TDVG.US T. Rowe Price Exchange 20260616 0 48.79 49.02 48.76 48.83 50200 48.7145 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260616 0 71.912 71.93 70.65 70.65 8200 70.65 down down correct
TECL.US Direxion Shares ETF Trust 20260616 0 238.17 241.2 219.615 219.88 961819 219.6884 down down correct
TECS.US Direxion Shares ETF Trust 20260616 0 6.3 6.77 6.2099 6.76 942801 67.6 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260616 0 50.7 51.03 50.48 50.535 7500 50.3413 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260616 0 45.6 45.66 45.585 45.59 432959 45.4552 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260616 0 50.56 50.57 50.56 50.56 2101000 50.4054
TGRW.US T. Rowe Price Growth Stock ETF 20260616 0 47.805 47.805 47.485 47.485 1100 47.485 down up incorrect
THD.US iShares MSCI Thailand ETF 20260616 0 73.12 73.12 72.49 72.59 98700 72.59 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260616 0 89.66 89.683 87.35 87.53 29600 87.53 down down correct
TINT.US ProShares Trust 20260616 0 42.29 42.29 42.04 42.04 200 41.7116 down down correct
TINY.US ProShares Trust 20260616 0 92.25 94.45 89.75 89.75 53500 89.7419 down down correct
TIP.US iShares TIPS Bond ETF 20260616 0 109.73 109.87 109.67 109.76 1022800 108.6988 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260616 0 18.96 18.98 18.96 18.965 135573 18.787 up up correct
TIPZ.US PIMCO ETF Trust 20260616 0 52.56 52.56 52.43 52.49 5971 51.9483 down down correct
TLH.US iShares Trust 20260616 0 99.95 100.34 99.92 100.17 635897 99.8078 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260616 0 101.78 102 101.49 101.49 26800 101.49 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260616 0 79.78 80.17 79.15 79.15 4200 78.8713 down down correct
TMF.US Direxion Shares ETF Trust 20260616 0 35.47 35.98 35.42 35.73 2063000 35.3634 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260616 0 37.83 37.87 37.28 37.5 403866 37.2607 down up incorrect
TNA.US Direxion Shares ETF Trust 20260616 0 72.01 72.895 69.16 69.53 4577426 69.447 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20260616 0 150.75 150.75 150.6818 150.6818 275 150.6818 down up incorrect
TOLZ.US ProShares Trust 20260616 0 60.49 60.86 60.41 60.5026 23049 59.7596 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260616 0 39.45 39.49 39.425 39.46 341127 39.2947 up up correct
TOTR.US T. Rowe Price Exchange 20260616 0 40.19 40.27 40.19 40.25 3400 40.0811 up up correct
TPAY.US Managed Portfolio Series 20260616 0 53.88 53.88 53.88 53.88 100 53.4567
TPHD.US Timothy Plan High Dividend Stock ETF 20260616 0 42.1 42.365 42.1 42.24 13600 42.1915 up up correct
TPIF.US Timothy Plan International ETF 20260616 0 37.97 38.02 37.88 37.92 31800 37.8466 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260616 0 43.2 43.2 41.56 41.73 14685 41.6768 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260616 0 46.78 47.2 46.51 46.53 16300 46.4754 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260616 0 42.17 42.17 41.6521 41.7681 27666 41.4227 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260616 0 37.43 37.43 37.06 37.06 2600 37.06 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260616 0 47.74 47.77 47.37 47.41 300800 47.41 down down correct
TTT.US ProShares Trust 20260616 0 67.65 67.79 66.77 66.9661 4177 66.5664 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260616 0 21.59 22.17 21.4399 22.09 405712 21.8469 up up correct
TYD.US Direxion Daily 7 20260616 0 23.94 24.11 23.93 24.06 13300 23.8593 up up correct
TYO.US Direxion Daily 7 20260616 0 14.01 14.043 13.97 13.97 738 13.8916 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260616 0 4.03 4.19 3.9701 4.17 36312341 41.2981 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260616 0 26.69 26.69 26.12 26.16 18806 26.0943 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260616 0 29.2605 29.8 29.17 29.7086 10856 29.5834 up up correct
UBT.US ProShares Trust 20260616 0 16.27 16.42 16.2565 16.37 22158 16.252 up up correct
UCC.US ProShares Trust 20260616 0 49.35 49.89 49.21 49.2509 4043 49.0843 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260616 0 34.41 34.71 33.392 33.392 2069 33.392 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260616 0 37.94 38.28 36.5 37.39 3734800 37.39 down down correct
UCON.US First Trust Exchange 20260616 0 24.96 24.9861 24.95 24.97 850826 24.7795 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260616 0 18.13 18.16 18.12 18.14 59300 18.14 up up correct
UDOW.US ProShares Trust 20260616 0 68.97 70.14 68.89 69.44 1292272 69.2262 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260616 0 60.59 60.6 60.2859 60.2859 2755 59.8131 down down correct
UGA.US United States Gasoline Fund LP 20260616 0 100.7 101.13 98.33 100.27 51100 100.27 down down correct
UGE.US ProShares Ultra Consumer Goods 20260616 0 19.65 20.1199 19.65 19.7497 28161 19.6279 up up correct
UGL.US ProShares Trust II 20260616 0 51.34 51.62 50.84 51.33 1329800 51.33 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260616 0 46.74 46.8499 46.74 46.815 130024 46.634 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260616 0 74.45 74.45 74.1124 74.1124 371 73.8343 down up incorrect
UJB.US ProShares Ultra High Yield 20260616 0 79.02 79.03 79.02 79.03 200 78.7619 up down incorrect
ULE.US ProShares Trust II 20260616 0 12.68 12.8 12.68 12.74 3100 12.74 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260616 0 40.38 40.39 40.37 40.385 56775 40.2522 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260616 0 106.3156 106.3156 106.3156 106.3156 34 106.1211
UMDD.US ProShares UltraPro MidCap400 20260616 0 36.97 37.14 36.1153 36.1153 5942 36.0764 down down correct
UMI.US USCF Midstream Energy Income Fund 20260616 0 58.19 58.37 57.94 58.24 10300 58.1753 up up correct
UNG.US United States Natural Gas Fund LP 20260616 0 11.46 11.83 11.44 11.76 5390700 11.76 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260616 0 6.38 6.52 6.38 6.5 64900 6.5 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260616 0 146.64 147.11 143.875 144.14 1787323 143.8219 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260616 0 100.25 100.25 100.25 100.25 200 99.73
UPW.US ProShares Ultra Utilities 20260616 0 23.615 23.615 23.18 23.4413 12389 23.347 down up incorrect
URA.US Global X Funds 20260616 0 48.24 49.42 47.47 47.87 2806800 47.87 down down correct
URE.US ProShares Ultra Real Estate 20260616 0 71.8 72.08 71.41 71.41 1586 71.0658 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260616 0 57.84 59.254 56.88 57.73 384300 57.73 down down correct
URTH.US iShares MSCI World ETF 20260616 0 204.1 204.31 202.96 203.1 2003500 203.1 down up incorrect
URTY.US ProShares Trust 20260616 0 83.83 84.8398 80.55 80.96 620358 80.7949 down up incorrect
USAI.US Pacer American Energy Independence ETF 20260616 0 45.09 47.4999 44.69 44.7334 7695 44.4267 down up incorrect
USCI.US United States Commodity Index Funds Trust 20260616 0 93.42 94.15 93.42 93.99 28700 93.99 up down incorrect
USD.US ProShares Ultra Semiconductors 20260616 0 105.63 105.85 97.7 97.88 1114182 97.7355 down down correct
USDU.US WisdomTree Trust 20260616 0 26.32 26.34 26.3 26.32 168800 26.32
USFR.US WisdomTree Trust 20260616 0 50.42 50.43 50.42 50.43 5275401 50.2789 up up correct
USL.US United States 12 Month Oil Fund LP 20260616 0 48.47 48.67 47.6 48.09 35200 48.09 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260616 0 43.43 43.43 42.8923 42.8923 1125 42.8923 down down correct
USO.US United States Oil Fund LP 20260616 0 116.34 116.99 113.31 115.47 7728800 115.47 down down correct
USRT.US iShares Core U.S. REIT ETF 20260616 0 66.39 66.62 65.89 66.13 346000 66.13 down up incorrect
USSG.US DBX ETF Trust 20260616 0 70.02 70.15 69.763 69.763 4400 69.5455 down up incorrect
UST.US ProShares Ultra 7 20260616 0 42.502 42.655 42.5 42.6327 14161 42.3087 up up correct
USTB.US VictoryShares USAA Core Short 20260616 0 50.55 50.6 50.55 50.6 184379 50.397 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260616 0 107.95 108.42 107.2 107.33 34587 107.0283 down up incorrect
UTES.US ETFis Series Trust I 20260616 0 80.5 82.53 80.5 81.58 159672 81.3335 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260616 0 43.67 45.63 43.67 44.34 163438 44.2072 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260616 0 27.96 27.97 27.89 27.93 1794200 27.93 down down correct
UWM.US ProShares Ultra Russell2000 20260616 0 65.32 65.805 63.61 63.86 174168 63.8002 down down correct
UXI.US ProShares Ultra Industrials 20260616 0 60.11 60.725 59.95 60.0224 6623 59.996 down down correct
UYG.US ProShares Ultra Financials 20260616 0 85.99 87.68 85.99 87.47 16960 87.3599 up up correct
UYM.US ProShares Ultra Basic Materials 20260616 0 32.125 32.3482 31.8288 31.8962 5070 31.829 down down correct
VALQ.US American Century ETF Trust 20260616 0 70.142 70.248 69.615 69.616 3300 69.616 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260616 0 237.98 239.375 237.53 237.9 34994 237.0693 down down correct
VB.US Vanguard Small 20260616 0 298.92 300.33 296.2125 296.58 443537 295.697 down down correct
VBK.US Vanguard Small 20260616 0 356.96 358.64 352.2 352.27 231226 351.9097 down down correct
VBND.US ETF Series Solutions 20260616 0 43.51 43.6216 43.51 43.5877 9784 43.4199 up up correct
VBR.US Vanguard Small 20260616 0 241.75 243 240.3 240.51 249628 239.4287 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260616 0 15.95 16.675 15.95 16.3343 9002 16.3343 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260616 0 33.31 33.31 32.89 32.91 1500 32.7044 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260616 0 397.57 400.13 396.49 396.49 56927 395.7594 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260616 0 232.1 233.81 230.475 231.64 108174 230.4003 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260616 0 155.47 156.545 155.17 155.95 564825 154.9094 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260616 0 72.72 72.85 72.25 72.32 7907100 71.9413 down down correct
VEGA.US AdvisorShares Trust 20260616 0 52.73 52.73 52.56 52.56 3600 52.56 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260616 0 43.39 43.7 43.32 43.5 36865 43.5 up up correct
VEGN.US US Vegan Climate ETF 20260616 0 81.01 81.01 79.17 79.17 4809 79.17 down down correct
VEU.US Vanguard FTSE All 20260616 0 85.14 85.32 84.64 84.71 1786100 84.3151 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260616 0 132.21 133.43 132.2 133.24 340253 132.3844 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260616 0 90.37 90.48 89.96 90.01 1671300 88.8005 down down correct
VGT.US Vanguard World Fund 20260616 0 120.37 120.92 117.73 117.81 4435146 117.6695 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260616 0 286.045 286.72 283.33 285.22 163030 284.2381 down down correct
VIDI.US ETF Series Solutions 20260616 0 40.36 40.44 40.17 40.23 5400 40.23 down down correct
VIG.US Vanguard Specialized Funds 20260616 0 237.41 238.1 236.61 236.81 1042716 235.804 down down correct
VIOG.US Vanguard S&P Small 20260616 0 146.67 147.48 145.36 145.36 17700 145.144 down down correct
VIOO.US Vanguard Admiral Funds 20260616 0 133.21 133.98 131.97 132.31 46000 132.31 down down correct
VIOV.US Vanguard S&P Small 20260616 0 115.79 116.725 114.985 115.26 25236 114.7825 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260616 0 350.18 353.24 350.18 350.84 86015 350.0744 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260616 0 241.1 241.21 239.915 240.0279 4583 238.9953 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260616 0 48.99 49.0055 48.98 48.99 276123 48.7979
VNQ.US Vanguard Specialized Funds 20260616 0 98.46 98.76 97.75 98.06 2620036 97.2029 down down correct
VNSE.US Natixis ETF Trust II 20260616 0 41.757 41.757 41.757 41.757 100 41.757
VO.US Vanguard Mid 20260616 0 81.1 81.55 80.595 80.65 1936484 80.3949 down down correct
VOE.US Vanguard Mid 20260616 0 199.77 200.899 199.07 199.25 261087 198.3336 down down correct
VOO.US Vanguard S&P 500 ETF 20260616 0 693.83 694.57 689.44 689.75 13324140 687.747 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260616 0 83.35 83.4 82.485 82.51 1513015 82.4197 down down correct
VOOV.US Vanguard Admiral Funds 20260616 0 222.07 222.98 221.79 222.04 53959 221.1104 down down correct
VOT.US Vanguard Mid 20260616 0 306.7 309.44 303.825 303.89 199507 303.4892 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260616 0 190.56 191.29 189.76 190.83 311177 190.3614 up up correct
VPC.US ETFis Series Trust I 20260616 0 15.45 15.498 15.32 15.344 11700 14.9419 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260616 0 117.91 118.72 116.98 117.14 580400 117.14 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20260616 0 194.33 197 194.08 195.09 324032 193.797 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20260616 0 28.04 28.135 27.88 27.98 2400 27.8936 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260616 0 24.41 24.42 24.3694 24.4 401052 24.2199 down up incorrect
VSLU.US ETF Opportunities Trust 20260616 0 46.63 46.72 46.51 46.51 19000 46.51 down up incorrect
VSS.US Vanguard FTSE All 20260616 0 159.72 160.1 159.09 159.15 130200 158.2838 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260616 0 158.89 159.17 157.92 157.99 6737700 157.4213 down up incorrect
VTEB.US Vanguard Tax 20260616 0 50.35 50.43 50.33 50.35 4527961 50.2086
VTI.US Vanguard Index Funds 20260616 0 372.79 373.1599 370.1 370.37 2805769 369.308 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260616 0 219.06 219.9348 217.91 218.03 2462812 216.9601 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260616 0 87.41 87.57 86.77 86.79 5830462 86.6935 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260616 0 73.08 73.08 72.186 72.186 4700 72.186 down down correct
VV.US Vanguard Large 20260616 0 347.64 348.02 345.45 345.64 299519 344.6453 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260616 0 60.38 60.59 60.12 60.16 5986300 60.0886 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260616 0 241.54 242.9299 239.13 239.13 574003 238.5742 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260616 0 160.85 161.33 160.25 160.42 974000 159.4317 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260616 0 44.69 45.535 44.5 44.61 9800 44.5038 down up incorrect
WBIF.US Absolute Shares Trust 20260616 0 35.53 35.53 35.265 35.265 900 35.265 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260616 0 25.8183 25.85 25.7395 25.7395 864 25.7079 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260616 0 40.19 40.1901 39.95 39.9568 682 39.9568 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260616 0 35.53 35.53 35.4045 35.4045 3722 35.0222 down down correct
WDIV.US SPDR Index Shares Funds 20260616 0 82.5 82.72 82.3366 82.3366 6239 80.84 down down correct
WEAT.US Teucrium Wheat 20260616 0 22.62 23 22.61 22.75 446500 22.75 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260616 0 25.11 25.6 24.69 24.93 178429 24.8919 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260616 0 18.11 18.52 17.87 18.39 44300 18.294 up up correct
WIP.US SPDR FTSE International Government Inflation 20260616 0 40.23 40.3 40.07 40.25 67559 39.8858 up up correct
WLTH.US WLTH 20260616 0 8.8 8.87 8.34 8.44 2333100 8.44 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260616 0 43.08 43.08 42.95 42.98 2687 42.8606 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260616 0 41.16 41.37 41.13 41.15 16300 41.15 down down correct
WWJD.US Inspire International ESG ETF 20260616 0 39.51 39.74 39.35 39.37 37500 38.8276 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260616 0 282.05 284.1 279.9053 281.81 179478 281.7471 down down correct
XBI.US SPDR S&P Biotech ETF 20260616 0 136.43 137.36 134.17 135.34 6925451 135.212 down down correct
XCEM.US Columbia EM Core ex 20260616 0 53.6 53.81 52.64 52.87 215500 52.87 down down correct
XCLR.US Global X S&P 500® Collar 95 20260616 0 27.72 27.72 27.7 27.7 100 27.5964 down down correct
XDIV.US Metaurus Equity Component Trust 20260616 0 30.75 30.75 30.549 30.549 18500 30.549 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260616 0 119.17 120.18 117.22 117.22 69657 116.9042 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260616 0 109 110.79 108.935 109.84 2156122 109.679 up up correct
XHE.US SPDR Series Trust 20260616 0 82.3 82.475 81.82 81.82 10499 81.82 down down correct
XHS.US SPDR Series Trust 20260616 0 122.95 123.66 122.22 122.38 14100 122.3379 down down correct
XITK.US SPDR Series Trust 20260616 0 199.95 201.49 193.615 193.7492 595 193.7492 down down correct
XLB.US Materials Select Sector SPDR Fund 20260616 0 52.69 53.085 52.64 52.72 8429967 52.5226 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260616 0 112.24 112.59 111.41 112.32 7896400 112.0215 up up correct
XLE.US The Select Sector SPDR Trust 20260616 0 55 55.475 54.95 55.36 42008391 54.9659 up up correct
XLF.US Financial Select Sector SPDR Fund 20260616 0 54.01 54.43 53.85 54.35 37478300 54.1607 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260616 0 62.33 62.42 62.13 62.2 1014300 62.0809 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260616 0 179.58 181.1 179.31 179.85 8978384 179.4108 up up correct
XLK.US Technology Select Sector SPDR Fund 20260616 0 191.227 192.25 186.43 186.44 10077160 186.2188 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260616 0 85.79 86.35 85.09 85.59 9364100 84.9922 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260616 0 45.21 45.46 44.96 45.1 4003900 44.7095 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260616 0 65.83 66.01 65.529 65.55 36400 65.4975 down down correct
XLU.US The Select Sector SPDR Trust 20260616 0 44.84 45.5 44.76 45.06 16396609 44.7738 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260616 0 153.6 153.72 151.7202 152.94 8629974 152.2714 down down correct
XLY.US The Select Sector SPDR Trust 20260616 0 118.67 119.46 118.34 118.46 6050542 118.2199 down down correct
XME.US SPDR Series Trust 20260616 0 121.18 122.16 119.15 119.33 1753752 119.2471 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260616 0 111.79 112.16 111.39 111.51 158100 111.3455 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260616 0 65.73 66.025 65.49 65.8 11555 65.2844 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260616 0 171.7 172.4 170.05 170.23 302600 169.9852 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260616 0 71.07 71.27 70.7 70.98 12000 70.654 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260616 0 383.39 385.94 371.68 372.34 56977 372.1479 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260616 0 156.19 157.96 155.765 157.17 6052231 156.411 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260616 0 61.67 61.9275 61.67 61.83 1521 61.83 up down incorrect
XPH.US SPDR Series Trust 20260616 0 60.45 60.45 59.655 60.22 33925 60.1628 down down correct
XPND.US First Trust Exchange 20260616 0 41.43 41.43 40.37 40.514 32200 40.5058 down down correct
XPP.US ProShares Ultra FTSE China 50 20260616 0 20.59 20.59 20.36 20.55 14990 20.404 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260616 0 17.35 17.35 17.32 17.334 4600 16.9854 down down correct
XRT.US SPDR S&P Retail ETF 20260616 0 87.63 88.33 86.94 87.08 4638697 86.8906 down down correct
XSD.US SPDR Series Trust 20260616 0 627.26 636.41 595.61 595.89 85355 595.6758 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260616 0 51.41 51.43 50.9701 51.21 6886 51.0716 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260616 0 90.29 90.53 88.68 88.93 270400 88.8057 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260616 0 49.72 49.975 49.14 49.27 81330 48.985 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260616 0 68.99 69.48 68.36 68.45 7500 68.1407 down down correct
XSW.US SPDR S&P Software & Services ETF 20260616 0 167.34 170.4 166.54 166.92 17700 166.92 down down correct
XTL.US SPDR Series Trust 20260616 0 231.27 231.39 224 224.03 75900 223.1399 down down correct
XTN.US SPDR S&P Transportation ETF 20260616 0 117.79 117.8 115.47 115.51 19000 115.3629 down down correct
XYLD.US Global X Funds 20260616 0 40.95 40.96 40.92 40.93 557100 40.1836 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260616 0 29 29.09 28.89 28.89 27900 28.6299 down down correct
YANG.US Direxion Shares ETF Trust 20260616 0 31.59 31.82 31.315 31.45 587581 31.3018 down down correct
YCL.US ProShares Ultra Yen 20260616 0 17.87 17.87 17.79 17.8 19300 17.8 down down correct
YCS.US ProShares UltraShort Yen 20260616 0 54.91 55.04 54.91 55.03 8800 55.03 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260616 0 28.42 28.74 28.2201 28.6 1898286 28.3687 up up correct
YLD.US Principal Exchange 20260616 0 19.02 19.0658 19.02 19.065 95380 18.9497 up up correct
YOLO.US AdvisorShares Trust 20260616 0 2.91 3 2.84 2.85 24900 2.85 down down correct
YXI.US ProShares Short FTSE China 50 20260616 0 22.22 22.66 22.22 22.495 773 22.3759 up up correct
YYY.US Amplify ETF Trust 20260616 0 11.49 11.49 11.43 11.445 154120 11.3259 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260616 0 23.86 23.87 23.63 23.674 19900 23.674 down down correct
ZIG.US ETF Series Solutions 20260616 0 39.75 39.75 39.6408 39.6408 515 39.6408 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260616 0 63.52 64.06 63.5014 63.85 1025462 63.0432 up up correct
ZSL.US ProShares Trust II 20260616 0 22.45 23.13 22.39 22.68 1645300 22.68 up up correct

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