CollectAI

close-nyse_etfs

2026/06/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260618 0 25.019 25.02 24.94 25 2000 24.9136 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260618 0 42.03 42.17 41.43 41.57 1886400 41.57 down down correct
ABEQ.US Absolute Core Strategy ETF 20260618 0 37.56 37.56 37.342 37.407 2600 37.1815 down down correct
ACES.US ALPS Clean Energy ETF 20260618 0 36.44 36.985 35.97 36.94 83900 36.94 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260618 0 48.39 48.94 48.35 48.94 3800 48.94 up up correct
ACVF.US ETF Opportunities Trust 20260618 0 53.99 54.06 53.95 54.058 9700 53.9901 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260618 0 19.25 19.29 19.22 19.24 3400 19.24 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260618 0 27.68 27.68 26.56 26.56 32500 26.56 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260618 0 43.54 43.54 43.285 43.39 46700 43.3221 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260618 0 40.53 40.55 40.18 40.296 33300 40.2441 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260618 0 39.22 39.44 39.19 39.44 14000 39.3617 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260618 0 99 99.11 98.87 98.9 4635657 98.5696 down down correct
AGGY.US WisdomTree Trust 20260618 0 43.69 43.71 43.59 43.6 48490 43.4505 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260618 0 34.6 35.37 34.6 35.165 22100 35.165 up up correct
AGQ.US ProShares Trust II 20260618 0 88.69 89.78 83.13 84.95 2961900 84.95 down down correct
AGZ.US iShares Agency Bond ETF 20260618 0 109.15 109.2099 109.07 109.12 8331 108.8049 down down correct
AHYB.US American Century ETF Trust 20260618 0 46.24 46.29 46.24 46.28 1800 46.046 up up correct
AIEQ.US AI Powered Equity ETF 20260618 0 49.66 49.668 49.53 49.633 1200 49.633 down down correct
ALTL.US Pacer Funds Trust 20260618 0 50.94 51.211 50.94 51.0519 2391 51.0519 up up correct
AMAX.US Starboard Investment Trust 20260618 0 7.72 7.72 7.68 7.68 7200 7.6021 down up incorrect
AMLP.US ALPS ETF Trust 20260618 0 50.48 51.03 49.95 50.67 2167600 50.67 up up correct
AMOM.US QRAFT AI 20260618 0 63.5 63.5 62.93 62.968 2000 62.968 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260618 0 21.08 21.138 21.08 21.138 200 21.138 up up correct
AMZA.US InfraCap MLP ETF 20260618 0 45 45.5 44.3267 45.5 34355 44.8416 up up correct
ANEW.US ProShares Trust 20260618 0 50.632 50.632 50.632 50.632 100 50.5427
AOA.US iShares Trust 20260618 0 98.22 98.3095 97.96 98.22 91887 97.5363
AOK.US iShares Core Conservative Allocation ETF 20260618 0 41.56 41.575 41.5 41.54 100570 41.3372 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260618 0 50.02 50.02 49.91 49.97 124344 49.5612 down down correct
AOR.US iShares Trust 20260618 0 69.76 69.92 69.56 69.76 268893 69.234
ARB.US AltShares Trust 20260618 0 29.63 29.63 29.556 29.58 8700 29.58 down down correct
ARGT.US Global X Funds 20260618 0 96.81 97.71 96 97.1 283550 96.7501 up up correct
ARKF.US ARK ETF Trust 20260618 0 40.01 40.28 39.46 40.03 322900 40.03 up up correct
ARKK.US ARK ETF Trust 20260618 0 79.51 80.36 78.69 80.19 8036800 80.19 up up correct
ARKW.US ARK Next Generation Internet ETF 20260618 0 145.74 146.63 143.161 146.63 70500 146.63 up up correct
ASEA.US Global X Funds 20260618 0 20.56 20.58 20.4 20.442 21288 20.027 down up incorrect
ASHR.US DBX ETF Trust 20260618 0 36.42 36.46 36.27 36.34 4367400 36.34 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260618 0 46.67 46.8 46.59 46.72 12500 46.72 up down incorrect
ATFV.US Alger 35 ETF 20260618 0 41.7 41.76 40.99 41.61 35800 41.61 down down correct
AUSF.US Global X Funds 20260618 0 48.93 48.93 48.32 48.39 61100 48.39 down down correct
AVDE.US American Century ETF Trust 20260618 0 90.6 90.6 90.105 90.25 742000 90.25 down up incorrect
AVDV.US American Century ETF Trust 20260618 0 107.38 107.44 106.41 106.72 811800 106.72 down down correct
AVEM.US American Century ETF Trust 20260618 0 98.8 100 98.73 99.71 1447000 99.71 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260618 0 68.16 68.49 68.06 68.36 58900 68.36 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260618 0 41.38 41.425 41.321 41.34 97500 41.1943 down down correct
AVIV.US Avantis International Large Cap 20260618 0 78.94 78.94 78.51 78.64 93200 78.64 down down correct
AVLV.US American Century ETF Trust 20260618 0 91.28 91.28 90.81 90.95 747600 90.95 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260618 0 46.48 46.485 46.465 46.465 1400 46.3361 down down correct
AVRE.US AVRE 20260618 0 47 47.08 46.74 46.74 43500 46.74 down down correct
AVSF.US American Century ETF Trust 20260618 0 46.52 46.54 46.45 46.495 45600 46.3325 down down correct
AVUS.US American Century ETF Trust 20260618 0 127.76 127.94 127.13 127.64 280500 127.64 down down correct
AVUV.US American Century ETF Trust 20260618 0 121.86 122.105 121.055 122 1211600 122 up up correct
AWAY.US ETFMG Travel Tech ETF 20260618 0 17.82 18.07 17.82 18.013 4300 18.013 up up correct
BAB.US Invesco Exchange 20260618 0 26.91 26.99 26.89 26.93 148327 26.7334 up up correct
BAR.US GraniteShares Gold Trust 20260618 0 41.99 42.1 41.38 41.53 130800 41.53 down down correct
BATT.US Amplify ETF Trust 20260618 0 16.58 16.67 16.48 16.57 32600 16.57 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260618 0 45.95 46.22 44.67 45.47 22600 45.47 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260618 0 125.57 125.5755 125.04 125.5755 3027 125.2495 up up correct
BBP.US ETFis Series Trust I 20260618 0 90.26 90.84 89.2 90.012 12500 90.012 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260618 0 88.555 88.9108 88.555 88.9108 845 88.7222 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260618 0 35.11 35.11 34.776 35.02 27400 35.02 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260618 0 22.89 22.97 22.691 22.94 1587400 22.94 up down incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260618 0 19.6999 19.6999 19.5494 19.5494 5668 18.4272 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260618 0 14.8 15.11 14.6977 14.6977 4075 14.184 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260618 0 11.74 11.8 11.185 11.57 101000 11.57 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260618 0 37.24 37.36 37.24 37.31 1000 37.31 up down incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260618 0 22.15 23.26 21.71 21.92 159600 21.92 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260618 0 19.65 19.77 19.18 19.47 222300 19.47 down down correct
BFOR.US Barron's 400 ETF 20260618 0 93.04 93.0419 92.755 93.0419 5360 23.2605 up up correct
BIBL.US Northern Lights Fund Trust IV 20260618 0 56.22 56.405 56.0574 56.27 26332 56.1671 up up correct
BIGY.US ETF Series Solutions 20260618 0 52.345 52.366 52.11 52.366 8200 51.8421 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260618 0 91.56 91.57 91.56 91.57 7807800 91.3026 up up correct
BILS.US SPDR Series Trust 20260618 0 99.3 99.31 99.29 99.3 315194 99.0072
BITO.US ProShares Bitcoin Strategy ETF 20260618 0 8.75 8.75 8.46 8.56 322602900 8.5489 down down correct
BITQ.US Exchange Traded Concepts Trust 20260618 0 28.08 28.08 27.2 27.87 110700 27.87 down up incorrect
BIV.US Vanguard Intermediate 20260618 0 76.61 76.705 76.5101 76.53 1539714 76.2556 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260618 0 12.38 12.44 12.285 12.36 2723179 12.1267 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260618 0 41.97 42.02 41.92 41.92 112200 41.764 down down correct
BKEM.US BNY Mellon ETF Trust 20260618 0 97.2699 98.6511 97.0101 98.5611 9300 32.5604 up up correct
BKF.US iShares MSCI BRIC ETF 20260618 0 39.69 39.78 39.56 39.73 106500 39.73 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260618 0 47.52 47.59 47.52 47.534 19200 47.2637 up up correct
BKIE.US BNY Mellon International Equity ETF 20260618 0 100.95 101.22 100.8201 101.22 93000 33.4482 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260618 0 143.8401 143.8701 143.001 143.6199 986100 47.7454 down down correct
BKLN.US Invesco Exchange 20260618 0 20.49 20.49 20.45 20.46 6240561 20.2499 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260618 0 120.3399 121.5801 120.3399 121.5261 20700 40.3851 up up correct
BKSE.US BNY Mellon ETF Trust 20260618 0 124.9299 130.3881 124.9299 130.3881 6600 43.326 up up correct
BKUI.US BNY Mellon ETF Trust 20260618 0 49.7 49.72 49.696 49.7 18400 49.5254
BLES.US Northern Lights Fund Trust IV 20260618 0 47.43 48.0599 47.43 48.0174 12289 47.612 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260618 0 66.91 67.12 66.07 66.78 132918 66.6956 down down correct
BLV.US Vanguard Long 20260618 0 69.35 69.4363 69.055 69.09 423919 68.8177 down down correct
BMED.US BlackRock Future Health ETF 20260618 0 28.22 28.42 28.22 28.42 700 28.42 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20260618 0 22.09 22.0901 22.0601 22.0653 1113 21.991 down up incorrect
BNDD.US BNDD 20260618 0 102.01 102.01 101.11 101.225 78000 100.9243 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260618 0 32.53 33.22 32.46 33.22 600 33.22 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260618 0 42.584 42.584 39.41 39.41 32700 39.41 down down correct
BNO.US United States Brent Oil Fund LP 20260618 0 43.06 44.09 42.22 43.88 3481900 43.88 up up correct
BOAT.US SonicShares Global Shipping ETF 20260618 0 41.2 41.2 40.19 40.89 27900 39.8514 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260618 0 26.88 28.56 26.81 28.31 2934300 28.31 up up correct
BOND.US PIMCO Active Bond Exchange 20260618 0 92.005 92.245 91.95 92.05 464650 91.6607 up up correct
BOUT.US Innovator ETFs Trust 20260618 0 48.22 48.26 48.01 48.16 1900 48.16 down down correct
BRF.US VanEck Vectors ETF Trust 20260618 0 16.32 16.32 16.1 16.17 27700 16.17 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260618 0 86.865 87.71 85 85.6452 37289 85.2297 down down correct
BSV.US Vanguard Short 20260618 0 77.77 78.0547 77.75 77.77 1655014 77.5091
BTAL.US AGFiQ U.S. Market Neutral Anti 20260618 0 11.09 11.13 10.91 10.96 524100 10.96 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260618 0 58.37 58.73 58.37 58.659 6600 58.659 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260618 0 42.68 43.44 40.68 43.11 1450600 43.11 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260618 0 37.89 38.07 37.28 38 87500 38 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260618 0 21.88 21.94 21.78 21.82 211530 21.7756 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260618 0 26.93 26.93 26.78 26.85 20724 26.8006 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260618 0 22.64 22.6668 22.625 22.64 37018 22.541
BZQ.US ProShares Trust 20260618 0 24.28 24.62 24.11 24.5198 14775 24.1887 up up correct
CANE.US Teucrium Sugar 20260618 0 9.42 9.42 9.34 9.35 201800 9.35 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260618 0 32.09 32.09 31.78 31.7896 14144 31.6808 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260618 0 24 24 23.865 23.865 5814 23.8367 down up incorrect
CBSE.US Listed Funds Trust 20260618 0 50.896 51.79 50.89 51.77 18800 51.77 up up correct
CCOR.US Core Alternative ETF 20260618 0 25.33 25.35 25.207 25.207 6500 25.207 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260618 0 43.8 44.1 43.04 43.29 702200 43.29 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260618 0 19 19.21 19 19.09 1400 18.8231 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260618 0 19.46 19.46 19.43 19.43 400 19.43 down down correct
CGW.US Invesco Exchange 20260618 0 63.18 63.71 63.11 63.51 17600 63.51 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260618 0 24.93 24.93 24.7 24.75 99753 24.6329 down down correct
CHGX.US ETF Series Solutions 20260618 0 33.2 33.2264 33.04 33.0809 345736 33.0809 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260618 0 16.9 16.96 16.83 16.87 40700 16.7698 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260618 0 2.08 2.08 2.05 2.07 77400 2.07 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260618 0 27.62 27.706 27.62 27.706 3100 27.706 up up correct
CMBS.US iShares Trust 20260618 0 48.53 48.56 48.4501 48.56 44507 48.4122 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260618 0 56.85 56.9 56.335 56.86 135400 56.86 up down incorrect
CMF.US iShares Trust 20260618 0 57.46 57.51 57.45 57.5 381368 57.3577 up up correct
CNBS.US Amplify ETF Trust 20260618 0 28.13 29.09 27.541 29.029 3900 29.029 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260618 0 111.03 113.3 110.36 113.3 7300 113.1418 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260618 0 60.74 60.835 60.42 60.54 71100 60.54 down down correct
COM.US Direxion Shares ETF Trust 20260618 0 33.05 33.1631 33.05 33.15 127913 32.8793 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260618 0 24.7 24.81 24.52 24.74 39400 24.74 up up correct
COPX.US Global X Copper Miners ETF 20260618 0 87.3 87.82 85.34 85.48 4625224 85.1905 down down correct
CORN.US Teucrium Commodity Trust 20260618 0 17.05 17.07 16.89 16.95 273500 16.95 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260618 0 96.98 97.005 96.7507 96.7661 80304 96.3567 down down correct
CPER.US United States Copper Index Fund LP 20260618 0 39.21 39.27 38.8 38.86 1028800 38.86 down down correct
CQQQ.US Invesco China Technology ETF 20260618 0 55.08 55.24 54.94 55.08 607700 55.08
CRAK.US VanEck Vectors ETF Trust 20260618 0 45.81 45.81 45.089 45.28 174100 45.28 down down correct
CRBN.US iShares Trust 20260618 0 254.97 255.02 253.7 254.67 8300 254.67 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260618 0 13.64 13.66 13.13 13.49 21100 13.49 down down correct
CSD.US Invesco S&P Spin 20260618 0 144.26 146.26 144.26 146.26 11100 146.26 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260618 0 43.005 44.608 43.005 44.608 1200 44.608 up up correct
CURE.US Direxion Shares ETF Trust 20260618 0 96.89 96.89 92.355 93.46 88643 93.0948 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260618 0 28.12 28.3 27.97 27.97 2300 27.97 down down correct
CVY.US Invesco Zacks Multi 20260618 0 29.21 29.21 28.95 28.9634 1654 28.5238 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260618 0 111.45 111.45 110.15 110.58 930578 110.4866 down down correct
CWEB.US Direxion Shares ETF Trust 20260618 0 20.43 20.5 20.18 20.32 627267 20.2245 down down correct
CWI.US SPDR MSCI ACWI ex 20260618 0 41.17 41.27 41 41.21 644500 41.21 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260618 0 67.46 67.46 67.11 67.21 2400 67.21 down down correct
CZA.US Invesco Zacks Mid 20260618 0 119.13 119.46 118.57 118.91 2700 118.91 down down correct
DAT.US ProShares Big Data Refiners ETF 20260618 0 40.15 40.468 37.18 40.468 30500 40.468 up up correct
DBA.US Invesco DB Multi 20260618 0 26.75 26.75 26.58 26.63 1040900 26.63 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260618 0 48.87 48.99 48.7 48.96 10900 48.96 up down incorrect
DBB.US Invesco DB Multi 20260618 0 25.47 25.47 25.29 25.3 119900 25.3 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260618 0 27.53 27.7 27.28 27.63 1121200 27.63 up up correct
DBE.US Invesco DB Energy Fund 20260618 0 27.02 27.48 26.66 27.47 17000 27.47 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260618 0 54.62 54.78 54.42 54.7 312200 54.7 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260618 0 42.1 42.36 42 42.26 18100 42.26 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260618 0 53.28 53.54 53.19 53.53 27400 53.53 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260618 0 62.78 62.937 62.78 62.937 700 62.937 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260618 0 117.53 117.53 116.72 117.27 13200 117.27 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260618 0 30.73 30.945 30.615 30.92 1651300 30.7638 up up correct
DBO.US Invesco DB Oil Fund 20260618 0 18.54 18.98 18.22 18.89 626700 18.89 up up correct
DBP.US Invesco DB Precious Metals Fund 20260618 0 99.02 99.29 98.15 98.34 4800 98.34 down down correct
DDM.US ProShares Ultra Dow30 20260618 0 64.63 64.75 63.9 63.9 136440 63.7286 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260618 0 21.44 21.44 21.4 21.42 7000 21.2403 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260618 0 39.23 39.23 39.135 39.135 300 39.135 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260618 0 41.63 41.94 41.53 41.7913 793 41.5707 up up correct
DEM.US WisdomTree Trust 20260618 0 55.59 55.78 55.5 55.69 124119 54.9466 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260618 0 39.33 39.5399 39.145 39.47 103109 39.3272 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260618 0 65.07 65.07 64.47 64.579 5000 64.579 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260618 0 68.88 68.88 68.51 68.6252 1486 67.7362 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260618 0 44.22 44.29 44.045 44.2 1931800 44.092 down down correct
DFAE.US Dimensional ETF Trust 20260618 0 41.45 41.855 41.39 41.73 1369000 41.5191 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260618 0 42.08 42.2 41.875 41.95 1510163 41.4781 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260618 0 80.17 80.42 79.7 80.35 535700 80.1103 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260618 0 68.45 68.611 68.175 68.48 169500 68.2483 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260618 0 51.83 51.85 51.5401 51.75 706617 51.6297 down down correct
DFCF.US Dimensional ETF Trust 20260618 0 42.36 42.4 42.29 42.3 1002800 41.9587 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260618 0 74.67 74.719 74.52 74.6278 1655 73.0157 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260618 0 83.52 83.75 75.92 77.23 283817 77.2079 down down correct
DFIP.US Dimensional ETF Trust 20260618 0 41.64 41.735 41.63 41.7 148600 40.7717 up up correct
DFIV.US DFIV 20260618 0 55.52 55.52 55.24 55.32 1024900 54.5209 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260618 0 108.31 108.32 106.87 107.41 20855 106.074 down down correct
DFNM.US Dimensional ETF Trust 20260618 0 48.43 48.43 48.35 48.375 309700 48.1226 down down correct
DFSD.US Dimensional ETF Trust 20260618 0 47.88 47.92 47.86 47.88 533300 47.3029
DFUS.US Dimensional U.S. Equity ETF 20260618 0 82.06 82.115 81.65 81.98 654300 81.7804 down down correct
DGP.US DB Gold Double Long ETN 20260618 0 148.18 149.28 144.3 144.77 120600 144.77 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260618 0 75.39 75.4 74.753 74.82 1884100 74.82 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260618 0 66.24 66.59 66.24 66.4683 21692 65.6001 up up correct
DGT.US SPDR Series Trust 20260618 0 186.99 187.04 186.4655 186.9736 4086 185.6764 down down correct
DGZ.US DB Gold Short ETN 20260618 0 6.54 6.54 5.51 5.81 13100 5.81 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260618 0 112.15 112.15 111.41 111.67 16600 111.3144 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260618 0 518.43 519.52 515.43 515.52 7134373 515.374 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260618 0 18.2 18.21 18.175 18.18 19828 18.107 down down correct
DIG.US ProShares Ultra Oil & Gas 20260618 0 50.65 50.65 49.12 49.89 55722 49.7018 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260618 0 87.57 87.72 87.391 87.4828 3913 85.8274 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260618 0 18.68 18.77 18.6104 18.68 155297 18.5777
DIVO.US Amplify ETF Trust 20260618 0 46.37 46.49 45.845 45.87 1135300 45.6862 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260618 0 32.73 32.76 32.73 32.76 300 32.76 up down incorrect
DIVZ.US Listed Funds Trust 20260618 0 37.43 37.46 37.2 37.27 13000 37.1698 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260618 0 63.13 63.145 62.6752 62.71 49405 62.2977 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260618 0 44.9 45.09 44.55 45.01 46300 45.01 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260618 0 96.86 96.86 96.105 96.2 95005 95.9946 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260618 0 86.53 86.58 86.1301 86.24 17511 84.7807 down down correct
DNL.US WisdomTree Global ex 20260618 0 46.505 46.69 46.505 46.58 11292 46.4046 up up correct
DOG.US ProShares Short Dow30 20260618 0 21.95 22.09 21.91 22.09 1869409 21.9266 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260618 0 76.01 76.31 75.94 76.29 23472 75.2636 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260618 0 55.9 56 55.68 55.87 88700 55.7159 down down correct
DOO.US WisdomTree International Dividend ex 20260618 0 59.87 60.75 58.53 59.52 212700 59.3517 down down correct
DPST.US Direxion Shares ETF Trust 20260618 0 123.58 126.12 121.7067 122.94 280740 122.289 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260618 0 5.44 5.62 5.44 5.5 4428636 54.6217 up up correct
DRN.US Direxion Shares ETF Trust 20260618 0 10.5 10.6 10.24 10.24 857921 10.1851 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260618 0 19.34 20.1 19.34 20.08 91823 19.9088 up up correct
DSCF.US Discipline Fund ETF 20260618 0 25.4 25.42 25.37 25.3844 35633 25.1543 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260618 0 141.89 142.01 141.17 141.8 147900 141.8 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260618 0 58.83 58.83 58.49 58.6 87229 58.4248 down down correct
DSTX.US ETF Series Solutions 20260618 0 33.56 33.578 33.56 33.578 200 33.1824 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260618 0 93.49 93.49 92.7701 92.91 10409 92.6998 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260618 0 46.56 47.08 46.34 47.08 4300 47.08 up up correct
DTH.US WisdomTree International High Dividend Fund 20260618 0 55.93 55.935 55.781 55.8249 27210 54.5832 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260618 0 20.95 21.65 20.95 21.28 106403 21.151 up up correct
DUSL.US Direxion Shares ETF Trust 20260618 0 100 100.22 96.8604 97.6 12287 97.5128 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260618 0 51.1 55.3 49.05 54.04 1476030 53.7287 up up correct
DVYE.US iShares Inc. 20260618 0 33.15 33.23 33.04 33.11 226800 33.11 down down correct
DWM.US WisdomTree International Equity Fund 20260618 0 74.72 74.765 74.53 74.6779 4266 73.579 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260618 0 34.94 35.03 34.93 34.9669 2659 34.3796 up up correct
DWX.US SPDR S&P International Dividend ETF 20260618 0 46.65 46.65 46.501 46.5424 8917 45.8628 down down correct
DXD.US ProShares Trust 20260618 0 17.58 17.8 17.54 17.79 755587 17.6445 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260618 0 178.55 178.86 178.01 178.51 383400 177.3221 down down correct
DYLD.US Two Roads Shared Trust 20260618 0 22.5 22.5 22.495 22.495 500 22.3542 down down correct
DYNF.US BlackRock ETF Trust 20260618 0 67.96 67.96 67.525 67.72 2678500 67.72 down down correct
DZZ.US DB Gold Double Short ETN 20260618 0 1.85 1.9 1.8 1.8 7500 1.8 down down correct
EAGG.US iShares Trust 20260618 0 47.41 47.46 47.345 47.35 206971 47.1936 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260618 0 33.199 33.27 33.199 33.232 4200 33.232 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260618 0 38.39 38.395 38.3 38.395 1000 38.395 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260618 0 50.46 51.16 50.46 50.96 17036 50.4573 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260618 0 21.01 21.015 20.935 20.97 341727 20.8595 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260618 0 37.04 37.08 36.7501 36.82 8337 36.6414 down down correct
ECNS.US iShares Trust 20260618 0 29.67 29.77 29.54 29.55 10700 29.55 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260618 0 37.64 37.82 37.61 37.74 16100 37.74 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260618 0 98.03 101 97.74 100.38 185950 99.9897 up up correct
EDIV.US SPDR Index Shares Funds 20260618 0 41.99 41.99 41.63 41.63 124355 41.1091 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260618 0 24.06 24.06 23.96 23.96 1000 23.96 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260618 0 43.93 43.93 43.67 43.7523 19149 43.6229 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260618 0 66.01 66.15 65.47 65.6 1245274 64.7261 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260618 0 13.9 13.95 13.45 13.56 167200 13.3321 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260618 0 28.99 28.99 28.7 28.72 98847 28.2781 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260618 0 70.18 70.92 70.15 70.79 49998100 70.79 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260618 0 25.31 25.72 25.31 25.65 20100 25.5345 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260618 0 77.89 78.11 77.82 77.98 28100 77.98 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260618 0 55.567 56.06 55.45 55.987 5400 55.987 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260618 0 65.28 65.78 65.2 65.62 9275 65.3679 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260618 0 125 127.13 125 126.9927 3828 126.5359 up up correct
EEV.US ProShares Trust 20260618 0 10.38 10.43 10.2047 10.2351 12067 9.9573 down down correct
EFA.US iShares MSCI EAFE ETF 20260618 0 104.58 104.66 104.18 104.41 15466300 104.41 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260618 0 54.54 54.59 54.33 54.444 13400 54.444 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260618 0 73.04 73.08 72.75 72.97 28131 72.7744 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260618 0 74.37 74.6694 73.93 74.3325 2383 74.0289 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260618 0 7.28 7.2946 7.28 7.2946 2227 7.2194 up up correct
EFZ.US ProShares Short MSCI EAFE 20260618 0 23.13 23.13 23.0354 23.0354 11253 22.7788 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260618 0 12.41 12.46 12.35 12.43 1804400 12.43 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260618 0 116.05 116.95 115.19 116.65 4200 116.65 up up correct
EIRL.US iShares Trust 20260618 0 77.37 77.47 77.31 77.31 3800 77.31 down down correct
EIS.US iShares MSCI Israel ETF 20260618 0 123.71 123.71 122.47 122.97 38700 122.97 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260618 0 36.18 36.19 36.1 36.153 6200 36.153 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260618 0 31.19 31.19 31.09 31.155 9800 31.155 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260618 0 29.29 29.29 28.8901 28.99 9304 28.843 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260618 0 23.923 24.02 23.92 23.99 17000 23.8768 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260618 0 25.45 25.51 25.45 25.49 37300 25.3718 up up correct
EMLC.US VanEck Vectors ETF Trust 20260618 0 25.6 25.6399 25.57 25.58 1296648 25.4357 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260618 0 42.81 43.13 42.595 42.96 158130 42.6528 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260618 0 40.01 40.2481 39.93 40.216 41563 39.9791 up up correct
EMNT.US EMNT 20260618 0 98.805 98.84 98.8 98.81 30600 98.4904 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260618 0 31.79 31.79 31.476 31.63 34500 31.63 down down correct
EMTY.US ProShares Trust 20260618 0 24.11 24.25 24.11 24.2 858 24.036 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260618 0 37.46 37.6 36.86 37.52 50800 37.52 up up correct
EOCT.US Innovator ETFs Trust 20260618 0 34.29 34.3 34.2 34.27 124500 34.27 down down correct
EPHE.US iShares MSCI Philippines ETF 20260618 0 25.57 25.57 25.39 25.5 36400 25.5 down down correct
EPI.US WisdomTree India Earnings Fund 20260618 0 43.26 43.29 42.98 43.02 412900 43.02 down down correct
EPOL.US iShares Trust 20260618 0 40 40.03 39.64 39.75 398900 39.75 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260618 0 54.15 54.17 53.85 53.93 165300 53.93 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260618 0 78.45 78.45 77.92 78.16 106534 77.9311 down down correct
EPU.US iShares MSCI Peru ETF 20260618 0 88.97 88.99 87.13 87.83 60800 87.83 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260618 0 18.56 18.61 18.4501 18.55 14994 18.3707 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260618 0 58.73 58.73 58.39 58.5 96700 58.2521 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260618 0 50.56 50.56 50.19 50.31 16655 50.2417 down down correct
EQWL.US Invesco Exchange 20260618 0 129.31 129.71 128.685 128.8 42209 128.2831 down down correct
ERTH.US Invesco Exchange 20260618 0 48.19 48.55 48.19 48.55 8400 48.1369 up up correct
ERX.US Direxion Shares ETF Trust 20260618 0 78.5 78.5 75.75 77.1 458100 76.8634 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260618 0 12.83 13.27 12.83 13.05 3898107 12.9575 up up correct
ESBA.US Empire State Realty OP L.P 20260618 0 4.99 5.06 4.99 5.06 8500 5.06 up up correct
ESGA.US American Century Sustainable Equity ETF 20260618 0 83.92 84.03 83.78 83.9761 5406 83.9761 up up correct
ESGB.US IndexIQ Active ETF Trust 20260618 0 20.97 20.99 20.95 20.9505 3757 20.9505 down down correct
ESGN.US Columbia ETF Trust I 20260618 0 39.86 39.96 39.645 39.7055 17514 39.0956 down down correct
ESGY.US American Century Sustainable Growth ETF 20260618 0 75.02 75.02 75.02 75.02 2617 75.02
ETHO.US Etho Climate Leadership U.S. ETF 20260618 0 77.64 77.72 77.53 77.661 8000 77.661 up up correct
EUDG.US WisdomTree Trust 20260618 0 39.05 39.25 38.82 39.12 6130 38.577 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260618 0 15.29 15.29 15.14 15.17 62966 15.0122 down down correct
EUO.US ProShares Trust II 20260618 0 30.33 30.46 30.27 30.46 14200 30.46 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260618 0 46.44 46.68 46.09 46.46 13300 46.0642 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260618 0 112.79 112.93 112.12 112.38 26900 112.38 down down correct
EUSB.US iShares Trust 20260618 0 43.46 43.49 43.4 43.4 35621 43.2577 down down correct
EUSC.US WisdomTree Trust 20260618 0 57.14 57.35 57.14 57.21 9364 56.0169 up down incorrect
EVNT.US EVNT 20260618 0 12 12.06 11.98 12.004 5200 12.004 up down incorrect
EVX.US VanEck Vectors ETF Trust 20260618 0 40.05 40.05 39.91 39.96 4300 39.96 down down correct
EWA.US iShares MSCI Australia ETF 20260618 0 28.69 28.76 28.55 28.56 2523600 28.56 down down correct
EWC.US iShares MSCI Canada ETF 20260618 0 58.39 58.39 57.77 57.87 1537700 57.87 down down correct
EWD.US iShares MSCI Sweden ETF 20260618 0 50.19 50.43 50.07 50.34 58200 50.34 up up correct
EWG.US iShares MSCI Germany ETF 20260618 0 41.53 41.67 41.44 41.52 926700 41.52 down down correct
EWH.US iShares Inc. 20260618 0 21.36 21.38 21.22 21.28 3831000 21.28 down down correct
EWI.US iShares MSCI Italy ETF 20260618 0 60.41 60.66 60.3 60.6 474700 60.6 up up correct
EWJ.US iShares MSCI Japan ETF 20260618 0 96.23 96.52 95.98 96.26 5965400 96.26 up up correct
EWK.US iShares MSCI Belgium ETF 20260618 0 26.61 26.66 26.52 26.62 10300 26.62 up up correct
EWL.US iShares MSCI Switzerland ETF 20260618 0 61.41 61.49 61.23 61.33 237400 61.33 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20260618 0 27.66 27.66 27.49 27.52 238700 27.52 down down correct
EWN.US iShares MSCI Netherlands ETF 20260618 0 70.87 71.01 70.28 70.84 63800 70.84 down down correct
EWO.US iShares MSCI Austria ETF 20260618 0 42.98 43.16 42.8 43.03 22500 43.03 up up correct
EWP.US iShares MSCI Spain ETF 20260618 0 59.12 59.23 58.91 59.01 252400 59.01 down down correct
EWQ.US iShares MSCI France ETF 20260618 0 45.67 45.93 45.64 45.81 207800 45.81 up up correct
EWS.US iShares MSCI Singapore ETF 20260618 0 29.89 29.89 29.69 29.79 820800 29.79 down down correct
EWT.US iShares MSCI Taiwan ETF 20260618 0 108.56 110.23 108.56 109.99 7382900 109.99 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260618 0 45.66 45.66 45.4 45.46 923400 45.46 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260618 0 16.88 17.04 16.79 16.8995 14484 16.7248 up up correct
EWW.US iShares MSCI Mexico ETF 20260618 0 78.24 78.34 77.19 77.33 1073200 77.33 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260618 0 76.05 76.17 75.91 76.15 11900 75.5813 up up correct
EWY.US iShares MSCI South Korea ETF 20260618 0 215 220.89 214.35 219.2 18398500 219.2 up up correct
EWZ.US iShares MSCI Brazil ETF 20260618 0 33.91 34.15 33.6 33.73 24545700 33.73 down down correct
EXI.US iShares Global Industrials ETF 20260618 0 199.51 200.14 198.48 198.93 23700 198.93 down down correct
EZA.US iShares MSCI South Africa ETF 20260618 0 66.95 67.4 66.36 66.74 132200 66.74 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260618 0 69.83 70.03 69.64 69.93 3814 69.5694 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260618 0 74.61 74.71 74.36 74.71 11526 74.4711 up up correct
FAN.US First Trust Global Wind Energy ETF 20260618 0 24.73 24.8565 24.62 24.82 32553 24.7318 up down incorrect
FAS.US Direxion Shares ETF Trust 20260618 0 154.24 155.075 145.44 146.37 545914 145.847 down down correct
FAZ.US Direxion Shares ETF Trust 20260618 0 37.98 40.19 37.77 40.01 437000 39.7529 up up correct
FBND.US Fidelity Total Bond ETF 20260618 0 45.64 45.7199 45.58 45.61 2221895 45.4418 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260618 0 229.94 229.94 226.59 228.85 25500 228.85 down down correct
FCG.US First Trust Natural Gas ETF 20260618 0 27.08 27.1 26.59 26.88 1302900 26.7269 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260618 0 70.34 70.68 69.51 70.39 172300 70.39 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260618 0 47.41 47.41 47.2401 47.27 28425 47.0837 down down correct
FDD.US First Trust Exchange 20260618 0 19.52 19.52 19.36 19.42 208158 18.8313 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260618 0 49.37 49.37 49.18 49.2486 66434 48.9777 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260618 0 101.32 102.51 100.73 102.11 78900 102.11 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260618 0 49.4 49.4 48.95 49.05 1152432 48.5804 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260618 0 68.66 68.66 68.18 68.24 41000 68.24 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260618 0 89.56 89.56 89.03 89.4563 4805 89.0841 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260618 0 98.05 98.09 97.48 97.82 26800 97.82 down up incorrect
FDN.US First Trust Exchange 20260618 0 264.6 266 260.72 265.68 185200 265.68 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260618 0 65.77 65.77 65.02 65.27 16800 65.27 down down correct
FDVV.US Fidelity High Dividend ETF 20260618 0 60.79 60.845 60.485 60.59 738200 60.59 down down correct
FEDM.US FEDM 20260618 0 62.206 62.206 62.206 62.206 100 62.206
FEIG.US FEIG 20260618 0 40.89 40.89 40.8 40.87 1500 40.7141 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260618 0 29.87 29.89 29.36 29.66 2059600 29.66 down down correct
FEUS.US FEUS 20260618 0 80.646 80.646 80.646 80.646 100 80.646
FEZ.US SPDR EURO STOXX 50 ETF 20260618 0 69.99 70.215 69.78 70.06 7483066 68.9233 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260618 0 22.05 22.05 22.05 22.05 100 21.827
FFND.US Northern Lights Fund Trust II 20260618 0 32.11 32.186 32.06 32.186 7300 32.186 up up correct
FFTY.US Innovator ETFs Trust 20260618 0 42.42 43.053 42.01 42.96 31400 42.96 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260618 0 33.2 33.2 33.05 33.14 236202 32.6119 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260618 0 72.94 73.02 71.85 72.22 126000 72.22 down down correct
FIDI.US Fidelity International High Dividend ETF 20260618 0 27.43 27.43 27.25 27.295 88900 27.295 down down correct
FIDU.US Fidelity Covington Trust 20260618 0 97.97 98.28 97.15 97.56 166400 97.56 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260618 0 4.16 4.43 4.01 4.05 3900 4.05 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260618 0 43.05 43.05 42.88 42.91 49100 42.7608 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260618 0 27.64 27.85 27.43 27.66 130021 27.66 up up correct
FISK.US Empire State Realty OP L.P 20260618 0 5.01 5.01 5.01 5.01 1900 5.01
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260618 0 25.63 25.66 25.585 25.599 77100 25.509 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260618 0 108.34 108.34 105.05 106.847 7900 106.8358 down down correct
FIVA.US Fidelity International Value Factor ETF 20260618 0 38.76 38.76 38.466 38.65 157000 38.65 down down correct
FIW.US First Trust Exchange 20260618 0 105.77 106.61 105.705 106.06 48425 105.8732 up up correct
FLAU.US Franklin FTSE Australia ETF 20260618 0 34.65 34.7 34.64 34.6952 21993 34.1972 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260618 0 38.25 38.744 38.25 38.744 6600 38.5378 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260618 0 21.35 21.48 21.17 21.29 120199 21.0324 down down correct
FLCA.US Franklin Templeton ETF Trust 20260618 0 52.47 52.47 51.87 51.9777 15699 51.5847 down down correct
FLCB.US Franklin Templeton ETF Trust 20260618 0 21.4 21.428 21.37 21.37 315100 21.2937 down down correct
FLCH.US Franklin FTSE China ETF 20260618 0 21.3 21.3 21.185 21.24 144300 21.0926 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260618 0 21.47 21.4774 21.4105 21.415 22035 21.3337 down down correct
FLEE.US Franklin FTSE Europe ETF 20260618 0 39.32 39.41 39.23 39.23 5000 38.3589 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260618 0 35.41 35.41 35.23 35.2798 36869 34.8186 down down correct
FLGR.US Franklin FTSE Germany ETF 20260618 0 33.43 33.51 33.43 33.4959 1270 32.4811 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260618 0 20.28 20.298 20.25 20.255 62400 20.182 down down correct
FLIN.US Franklin FTSE India ETF 20260618 0 35.63 35.66 35.455 35.47 207600 35.47 down down correct
FLJH.US Franklin Templeton ETF Trust 20260618 0 46.74 46.89 46.505 46.86 23800 46.5672 up up correct
FLJP.US Franklin FTSE Japan ETF 20260618 0 41.18 41.18 40.93 41.04 775374 40.8665 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260618 0 70.16 72.3 70.16 71.69 1040600 71.3715 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260618 0 27.05 27.0999 26.83 26.92 36298 26.5497 down down correct
FLLV.US Franklin Templeton ETF Trust 20260618 0 67.65 67.65 67 67.1355 22745 67.1355 down down correct
FLMB.US Franklin Liberty Federal Tax 20260618 0 23.95 24 23.9301 23.965 10540 23.8301 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260618 0 25.06 25.1 25.05 25.07 1112107 24.9833 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260618 0 38.74 38.74 38.47 38.47 6094 37.7301 down down correct
FLRG.US Fidelity Covington Trust 20260618 0 40.62 40.7 40.59 40.62 12100 40.62
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260618 0 30.8 30.82 30.8 30.82 1034982 30.7148 up down incorrect
FLRT.US Pacer Funds Trust 20260618 0 46.93 46.93 46.8801 46.92 55848 46.4138 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260618 0 33.7 33.77 33.675 33.77 2023 33.1693 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260618 0 27.33 27.738 27.32 27.7 79600 27.7 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260618 0 43.29 43.365 43.22 43.2819 3440 42.3633 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260618 0 50.16 50.2133 50.1233 50.2 28942 50.0086 up up correct
FLTR.US VanEck Vectors ETF Trust 20260618 0 25.56 25.57 25.55 25.56 856900 25.4732
FLTW.US Franklin FTSE Taiwan ETF 20260618 0 106.27 107.69 106.19 107.53 187300 107.3365 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260618 0 25.05 25.05 24.97 24.99 195800 24.9237 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260618 0 12.98 12.98 10.56 12.14 368600 12.14 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260618 0 60.23 60.23 59.66 59.72 26400 59.72 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260618 0 50.56 50.6999 50.3425 50.6198 17789 50.3869 up up correct
FMNY.US First Trust Exchange 20260618 0 26.84 26.89 26.84 26.845 1200 26.6767 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260618 0 11.65 11.675 11.62 11.652 2700 11.652 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260618 0 77.21 77.21 75.86 76.03 75600 76.03 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260618 0 36.9 37.06 36.72 36.98 345500 36.883 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260618 0 30.51 30.57 30.3 30.37 175599 30.2597 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260618 0 49.89 49.89 49.615 49.77 76132 49.4841 down down correct
FNDE.US Schwab Strategic Trust 20260618 0 40.91 40.99 40.8 40.94 516100 40.7497 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260618 0 54.18 54.235 53.99 54.12 1477935 53.8157 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260618 0 31.2 31.24 31.02 31.05 3014000 30.9317 down down correct
FNGD.US MicroSectors FANG+ Index 20260618 0 34.08 35.23 32.79 33.14 945500 33.14 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260618 0 233.57 241.576 232.99 241.576 4400 240.8633 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260618 0 135.5 138.885 135.5 138.257 3000 138.257 up up correct
FNGS.US MicroSectors FANG+ ETN 20260618 0 75.16 75.96 74.51 75.96 21200 75.96 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260618 0 28.82 29.59 27.77 29.36 6286334 29.36 up up correct
FORH.US ETF Opportunities Trust 20260618 0 24.677 24.677 24.677 24.677 100 24.677
FPE.US First Trust Preferred Securities and Income ETF 20260618 0 18.04 18.04 17.99 17.99 914095 17.811 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260618 0 19.31 19.32 19.31 19.315 281857 19.13 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260618 0 199.69 200.65 198.745 200.41 33853 200.4048 up up correct
FQAL.US Fidelity Quality Factor ETF 20260618 0 80.86 81.015 80.7 80.87 19600 80.87 up up correct
FREL.US Fidelity Covington Trust 20260618 0 29.02 29.02 28.73 28.765 194800 28.765 down down correct
FRI.US First Trust S&P REIT Index Fund 20260618 0 31.18 31.18 30.95 30.97 18965 30.7968 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260618 0 24.3 24.3 23.98 24.16 12100 24.16 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260618 0 43.9 44.02 43.885 43.9 138152 43.7637
FSIG.US First Trust Exchange 20260618 0 18.93 18.9399 18.9 18.91 414399 18.7653 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260618 0 20.05 20.05 20.02 20.03 185756 19.924 down down correct
FSMD.US Fidelity Covington Trust 20260618 0 51.48 51.597 51.16 51.57 103200 51.57 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260618 0 52.64 52.71 52.3 52.41 112400 52.41 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260618 0 285.08 287.28 283.29 286.54 200300 286.54 up up correct
FTSD.US Franklin ETF Trust 20260618 0 90.38 90.38 90.2401 90.245 4115 89.9422 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260618 0 20.12 20.12 20.08 20.085 67650 19.9961 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260618 0 57.27 58.19 57.19 57.5 328100 57.5 up up correct
FVAL.US Fidelity Value Factor ETF 20260618 0 78.19 78.275 77.741 78.01 50500 78.01 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260618 0 47.73 47.745 47.305 47.42 1058243 47.1331 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260618 0 69.58 69.64 69.405 69.45 60116 69.3619 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260618 0 127.29 127.3999 126.84 126.93 16059 126.7158 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260618 0 69.19 69.27 69.1 69.1451 19161 69.1385 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260618 0 68.5 69.4 68.5 69.03 9236 68.9332 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260618 0 105.83 106.03 105.7 105.77 55505 105.6997 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260618 0 109.73 109.94 109.42 109.56 145600 109.56 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260618 0 61.74 61.74 61.447 61.447 4030 61.1545 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260618 0 116.24 116.24 114.88 115.45 44576 115.3353 down down correct
FXI.US iShares Trust 20260618 0 33.4 33.42 33.22 33.3 28462700 33.3 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260618 0 213.51 214.71 211.85 213.89 83800 213.89 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260618 0 20.3 20.37 19.98 20.17 1033725 20.1083 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260618 0 61.49 61.585 60.81 61.02 48722 60.7817 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260618 0 23.05 23.25 23.05 23.1946 5434 23.0854 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260618 0 48.14 48.7 47.95 48.21 378168 47.9991 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260618 0 57.03 57.06 56.7 56.85 605000 56.85 down down correct
FXZ.US First Trust Exchange 20260618 0 83.78 83.78 82.51 82.72 6698 82.5526 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260618 0 53.61 53.61 53.46 53.5121 6499 53.0585 down down correct
GAMR.US ETF Managers Trust 20260618 0 89.57 89.715 89.57 89.714 600 89.714 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260618 0 100.07 100.07 100.06 100.07 625864 99.7593
GBUG.US iPath Gold ETN 20260618 0 43.8 43.8 41.22 41.655 31600 41.655 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260618 0 23.36 23.36 23.13 23.25 39400 23.25 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260618 0 41.175 41.2085 41.1 41.12 203371 40.9737 down down correct
GDMA.US Alpha Architect ETF Trust 20260618 0 43.31 43.63 43.23 43.54 21600 43.54 up up correct
GDOC.US Goldman Sachs ETF Trust 20260618 0 33.31 33.31 33.04 33.133 14300 33.133 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260618 0 84.91 86.57 81.47 82.51 37180400 82.51 down down correct
GDXD.US MicroSectors Gold Miners 20260618 0 36.53 41.29 34.525 39.77 1491300 39.77 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260618 0 110.99 112.84 106.06 107.22 10609400 107.22 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260618 0 125.45 132.5 110.28 114.28 2113300 114.28 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260618 0 53.31 53.905 53.29 53.81 98800 53.81 up up correct
GGRW.US Gabelli ETFs Trust 20260618 0 37.827 37.827 37.827 37.827 100 37.827
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260618 0 44.81 44.89 44.75 44.8322 46222 44.5846 up up correct
GIGB.US Goldman Sachs ETF Trust 20260618 0 45.97 45.975 45.85 45.88 52631 45.6903 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260618 0 75.44 75.9 75.26 75.52 41400 75.52 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260618 0 77.72 77.934 77.72 77.934 300 77.934 up up correct
GLD.US SPDR Gold Trust 20260618 0 391.24 392.5 385.6 387.12 7627300 387.12 down down correct
GLDM.US World Gold Trust 20260618 0 84.35 84.61 83.13 83.44 3718000 83.44 down down correct
GLDX.US USCF ETF Trust 20260618 0 33.68 33.68 33.26 33.3925 3129 33.3925 down down correct
GLIN.US VanEck Vectors ETF Trust 20260618 0 47 47.19 46.74 46.81 34100 46.81 down down correct
GLL.US ProShares Trust II 20260618 0 24.07 24.72 23.91 24.54 3443400 24.54 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260618 0 42.95 43.11 42.86 43.07 13200 43.066 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260618 0 196.98 197.58 193 194.12 36800 194.12 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260618 0 159.64 160.29 159.64 160.29 2400 159.6367 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260618 0 70.17 70.27 69.32 69.51 192900 69.51 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260618 0 41.42 42.15 40 40.37 35700 40.37 down down correct
GOEX.US Global X Funds 20260618 0 77.75 78.35 74.37 75.51 8800 75.4131 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260618 0 63.02 63.09 62.77 62.82 15900 62.82 down down correct
GREK.US Global X MSCI Greece ETF 20260618 0 77.07 77.495 77.04 77.19 36585 76.621 up up correct
GRN.US iPath Series B Carbon ETN 20260618 0 31.62 31.62 31.62 31.62 100 31.62
GRNB.US VanEck Vectors ETF Trust 20260618 0 24.12 24.12 24.0901 24.0996 8700 23.9884 down down correct
GSEU.US Goldman Sachs ETF Trust 20260618 0 48.9901 49.18 48.57 49.1057 8482 48.164 up up correct
GSG.US iShares S&P GSCI Commodity 20260618 0 29.32 29.57 29.01 29.53 2439000 29.53 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260618 0 46.41 46.465 46.25 46.32 966266 45.7238 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260618 0 54.1801 54.27 54.16 54.2237 2590 53.7978 up up correct
GSLC.US Goldman Sachs ETF Trust 20260618 0 142.2 142.2 141.495 141.89 132137 141.5397 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260618 0 40.63 40.641 40.52 40.641 1000 40.641 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260618 0 88.53 88.9578 88.0199 88.9578 23091 88.7438 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260618 0 50.27 50.27 50.24 50.25 628764 49.9051 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260618 0 61.8 62.25 61.5 62.01 7900 62.01 up up correct
GTO.US Invesco Total Return Bond ETF 20260618 0 47.02 47.065 46.96 46.975 161663 46.5964 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260618 0 51.16 51.16 50.44 50.68 400200 50.68 down down correct
GURU.US Global X Guru Index ETF 20260618 0 68.14 68.14 68 68.11 800 68.11 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260618 0 30.67 30.67 29.48 30.23 850100 30.1563 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260618 0 184.078 186.66 183.83 185.52 23100 185.52 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260618 0 45.46 45.61 45.28 45.51 79979 44.9748 up up correct
GXC.US SPDR Index Shares Funds 20260618 0 89.98 90.04 89.56 89.85 26700 89.185 down down correct
GXG.US Global X MSCI Colombia ETF 20260618 0 44.3 44.335 43.3001 44.06 566605 43.8841 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260618 0 14.1 14.1 13.91 14.01 10000 13.9287 down down correct
HACK.US ETF Series Solutions 20260618 0 95.84 96.032 93.33 96 80200 96 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260618 0 40.15 40.64 39.99 40.64 1500 40.5376 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260618 0 70.21 70.21 69.34 69.55 25000 69.55 down down correct
HAUZ.US DBX ETF Trust 20260618 0 22.36 22.44 22.24 22.29 76700 22.29 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260618 0 47.01 47.0474 46.78 46.94 50242 46.4276 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260618 0 31.67 31.68 31.475 31.55 272300 31.55 down down correct
HDG.US ProShares Hedge Replication ETF 20260618 0 55.079 55.08 55.0406 55.0406 354 54.7457 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260618 0 16.84 16.96 16.84 16.94 64900 16.94 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260618 0 16.16 16.16 15.49 15.606 7600 15.419 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260618 0 37.23 37.23 37.2148 37.2148 726 36.653 down down correct
HDV.US iShares Core High Dividend ETF 20260618 0 27.1 27.1143 26.905 26.99 2835169 26.905 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260618 0 57.78 58.2952 57.78 58.13 40955 57.1309 up up correct
HEQT.US Simplify Exchange Traded Funds 20260618 0 33.64 33.64 33.492 33.54 34700 33.4389 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260618 0 65.77 66.109 65.68 66.02 145507 65.6625 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260618 0 49.99 50.13 49.83 50.02 116571 49.1729 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260618 0 38.44 38.66 38.38 38.62 199600 38.62 up up correct
HHH.US ETF Managers Trust 20260618 0 67 68.33 66.82 66.86 707600 66.86 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260618 0 129.54 133.703 129.54 131.09 47800 131.0183 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260618 0 18.14 18.35 17.7 18.065 141000 17.9085 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260618 0 11.36 11.41 11.33 11.364 73956 11.2569 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260618 0 39.22 39.24 39.07 39.07 106919 38.9505 down down correct
HOLD.US AdvisorShares Trust 20260618 0 33.036 33.036 33.036 33.036 100 33.036
HOMZ.US ETF Series Solutions 20260618 0 45.32 45.51 45.06 45.22 5164 45.1239 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260618 0 43.56 43.56 43.4 43.4699 11434 42.8964 down down correct
HTAB.US Hartford Exchange 20260618 0 19.18 19.195 19.14 19.18 29000 19.1175
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260618 0 34.95 35.076 34.77 35.076 6400 35.076 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20260618 0 33.83 33.865 33.79 33.79 201217 33.6577 down down correct
HTUS.US Exchange Traded Concepts Trust 20260618 0 43.84 44 43.84 44 4100 44 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260618 0 38.7 38.73 38.59 38.6821 5395 38.5724 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260618 0 46.65 46.73 46.65 46.72 13000 46.4972 up down incorrect
HYDW.US DBX ETF Trust 20260618 0 46.76 46.79 46.759 46.785 3000 46.5803 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260618 0 20.19 20.36 20.105 20.18 68858 20.0391 down down correct
HYG.US iShares Trust 20260618 0 80.03 80.07 79.92 80.01 41111754 79.641 down down correct
HYGH.US iShares U.S. ETF Trust 20260618 0 86.7 86.99 86.495 86.76 72800 86.3127 up up correct
HYGV.US FlexShares Trust 20260618 0 40.23 40.28 40.21 40.26 83300 40.0164 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260618 0 36.5 36.53 36.475 36.5 1450126 36.3075
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260618 0 25.28 25.33 25.2662 25.31 1150186 25.215 up up correct
HYS.US PIMCO 0 20260618 0 93.52 93.59 93.43 93.53 91953 92.9599 up up correct
HYTR.US CP High Yield Trend ETF 20260618 0 21.36 21.38 21.352 21.368 73400 21.2643 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260618 0 41.73 41.74 41.73 41.7396 1763 41.4836 up up correct
IAI.US iShares U.S. Broker 20260618 0 189.71 189.71 185.56 186.1 339900 186.1 down down correct
IAK.US iShares U.S. Insurance ETF 20260618 0 135.59 135.99 133.72 134.39 115800 134.39 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260618 0 33.4 33.4 33.27 33.31 4100 33.31 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260618 0 59.78 60.18 59.26 59.46 214100 59.46 down down correct
IAU.US iShares Gold Trust 20260618 0 80.2 80.44 79.03 79.33 8405500 79.33 down down correct
IAUM.US iShares® Gold Trust Micro 20260618 0 42.49 42.61 41.865 42.02 1855800 42.02 down down correct
IBD.US Northern Lights Fund Trust IV 20260618 0 23.73 23.8816 23.73 23.81 55955 23.638 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260618 0 24.21 24.22 24.21 24.22 504311 24.14 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260618 0 24.17 24.18 24.17 24.17 1387149 24.0856
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260618 0 25.19 25.22 25.19 25.19 492659 25.0989
IBDU.US iShares Trust 20260618 0 23.1 23.135 23.1 23.1 478200 23.0138
IBDV.US iShares Trust 20260618 0 21.75 21.79 21.74 21.75 715905 21.6692
IBDW.US iShares Trust 20260618 0 20.79 20.82 20.78 20.785 1608300 20.7046 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260618 0 31.17 31.2583 31.1 31.16 27317 31.0879 down down correct
IBUY.US Amplify Online Retail ETF 20260618 0 67.66 68.84 67.66 68.732 2700 68.732 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260618 0 89.92 89.92 89.39 89.56 1172000 89.56 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260618 0 43.68 43.92 43.5196 43.92 69860 43.6309 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260618 0 34.85 34.85 34.68 34.7528 11875 34.2257 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260618 0 61.72 61.73 61.405 61.49 368557 60.9755 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260618 0 30.7 30.88 30.11 30.56 14900 30.56 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260618 0 41.79 41.79 41.46 41.63 19200 41.63 down down correct
IDRV.US iShares Trust 20260618 0 40.34 40.41 40.116 40.38 10000 40.38 up down incorrect
IDU.US iShares U.S. Utilities ETF 20260618 0 112.33 113.76 111.91 112.49 88600 112.49 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260618 0 11.1 11.13 10.99 11.1 44900 11.1
IEMG.US iShares Core MSCI Emerging Markets ETF 20260618 0 85.02 85.79 84.87 85.63 10058600 85.63 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260618 0 74.74 74.895 74.53 74.7 593600 74.7 down down correct
IEV.US iShares Trust 20260618 0 72.41 72.53 72.21 72.4 122800 72.4 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260618 0 28.35 28.35 27.28 27.59 2927800 27.59 down up incorrect
IFED.US IFED 20260618 0 45.14 45.14 44.903 44.903 300 44.903 down down correct
IG.US Principal Exchange 20260618 0 20.68 20.68 20.65 20.65 15053 20.5661 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260618 0 24.68 24.69 24.635 24.64 74241 24.5379 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260618 0 50.4 50.46 50.1101 50.14 1263297 49.9247 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260618 0 163.83 165.11 162.64 164.6 367900 164.6 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260618 0 54.9 54.9 53.64 54.51 128900 54.51 down down correct
IHDG.US WisdomTree Trust 20260618 0 53.13 53.29 53.0101 53.2334 82145 52.5321 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260618 0 93.39 93.39 90.86 91.88 172800 91.88 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260618 0 52.72 52.79 52.2 52.29 498900 52.29 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20260618 0 48.67 49.24 48.47 49.07 3378500 49.07 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260618 0 21.76 21.81 21.67 21.7242 12906 21.6238 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260618 0 24.51 24.5104 24.495 24.495 2264 24.3237 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260618 0 38.175 38.19 38.05 38.115 4600 38.115 down down correct
IJH.US iShares Trust 20260618 0 75.66 75.9 75.22 75.78 10312600 75.78 up up correct
IJJ.US iShares S&P Mid 20260618 0 144.86 145.35 144.43 144.81 109100 144.81 down down correct
IJK.US iShares S&P Mid 20260618 0 115.58 115.8 114.46 115.66 242800 115.66 up up correct
IJR.US iShares Core S&P Small 20260618 0 142.67 143.42 141.95 143.21 5811600 143.21 up up correct
IJS.US iShares S&P Small 20260618 0 132.78 133.64 132.42 133.32 277200 133.32 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260618 0 35.81 35.83 35.72 35.82 16400 35.82 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260618 0 103.82 103.82 103.26 103.76 18500 103.76 down down correct
ILCG.US iShares Morningstar Growth ETF 20260618 0 116.93 117.36 116.14 117.14 39700 117.14 up up correct
ILCV.US iShares Morningstar Value ETF 20260618 0 101.65 101.7 100.94 101.09 30100 101.09 down down correct
ILDR.US First Trust Exchange 20260618 0 37.83 39.08 37.83 39 29900 39 up up correct
ILF.US iShares Latin America 40 ETF 20260618 0 34.15 34.16 33.79 33.9 2631600 33.9 down up incorrect
ILTB.US iShares Trust 20260618 0 49.6 49.6006 49.355 49.41 40869 49.2086 down down correct
IMCB.US iShares Morningstar Mid 20260618 0 95.49 95.67 95.01 95.16 58100 95.16 down down correct
IMCG.US iShares Morningstar Mid 20260618 0 96.83 97.47 96.63 97.01 109100 97.01 up up correct
IMTB.US iShares Core 5 20260618 0 43.55 43.69 43.55 43.62 14675 43.4573 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260618 0 53.98 53.98 53.59 53.75 446600 53.75 down down correct
INCO.US Columbia India Consumer ETF 20260618 0 59.97 60.05 59.71 59.83 24800 59.83 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260618 0 46.16 46.28 45.735 45.76 23451 45.6416 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260618 0 39.65 39.816 39.5501 39.81 6518 39.81 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260618 0 50.35 50.4414 49.41 49.86 260622 49.7279 down down correct
INKM.US SSGA Active Trust 20260618 0 34.795 34.795 34.73 34.7583 1134 34.2908 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260618 0 24.19 24.2 24.17 24.2 214800 24.1338 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260618 0 41.35 41.368 41.12 41.22 589700 41.22 down down correct
IOCT.US Innovator ETFs Trust 20260618 0 37.14 37.14 36.97 37.01 7100 37.01 down down correct
IOO.US iShares Global 100 ETF 20260618 0 139.01 139.23 138.09 139.13 420900 139.13 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260618 0 84.08 84.29 83.64 83.87 65200 83.87 down down correct
IPAY.US ETF Series Solutions 20260618 0 44.61 44.92 44.275 44.4 52600 44.4 down down correct
IPO.US Renaissance IPO ETF 20260618 0 58.76 59.62 58.53 59.54 69600 59.54 up up correct
IPOS.US Renaissance International IPO ETF 20260618 0 25.36 25.74 25.3 25.685 13200 25.685 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260618 0 34.98 35.14 34.97 34.97 72000 34.97 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260618 0 43.33 43.61 43.3 43.47 8800 43.47 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260618 0 49.47 49.51 49.23 49.33 2503400 49.33 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260618 0 38.34 38.36 38.339 38.339 700 38.339 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260618 0 61.88 62.185 61.88 62.185 1700 62.185 up up correct
ISCB.US iShares Morningstar Small 20260618 0 73.92 73.92 72.98 73.44 4400 73.44 down down correct
ISCF.US iShares Trust 20260618 0 43.92 43.92 43.65 43.78 81700 43.78 down down correct
ISCG.US iShares Morningstar Small 20260618 0 63.33 63.72 62.94 63.71 27200 63.71 up up correct
ISCV.US iShares Morningstar Small 20260618 0 76.44 76.44 75.93 76.22 13800 76.22 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260618 0 64.65 64.65 63.67 64.2 4100 64.2 down up incorrect
ISWN.US Amplify ETF Trust 20260618 0 22.55 22.55 22.511 22.511 300 22.3478 down down correct
ITAN.US Alpha Architect ETF Trust 20260618 0 41.79 41.79 41.42 41.524 2000 41.4194 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260618 0 65.41 65.68 65.09 65.68 4300 65.68 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260618 0 164.12 164.14 163.19 163.85 1968600 163.85 down down correct
IVE.US iShares Trust 20260618 0 227.58 227.58 226.05 226.38 712400 226.38 down down correct
IVES.US ETF Managers Trust 20260618 0 38.02 38.13 37.26 38.03 551800 38.03 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260618 0 42.37 42.42 42.145 42.2 1183500 42.2 down down correct
IVOG.US Vanguard S&P Mid 20260618 0 143.98 144.13 143.13 144.13 7500 144.13 up up correct
IVOL.US Krane Shares Trust 20260618 0 17.23 17.315 17.23 17.307 262700 17.255 up up correct
IVOO.US Vanguard Admiral Funds 20260618 0 128.38 128.63 127.6 128.53 48989 128.183 up up correct
IVOV.US Vanguard S&P Mid 20260618 0 112.17 112.25 111.68 111.98 12300 111.98 down down correct
IVV.US iShares Core S&P 500 ETF 20260618 0 751.25 751.71 747.27 750.11 11639300 750.11 down down correct
IVW.US iShares S&P 500 Growth ETF 20260618 0 137.81 138.26 136.74 137.96 1403000 137.96 up up correct
IWB.US iShares Russell 1000 ETF 20260618 0 408.96 409.09 406.65 408.41 949100 408.41 down down correct
IWC.US iShares Micro 20260618 0 192.34 192.64 189.4 192.13 60400 192.13 down down correct
IWD.US iShares Russell 1000 Value ETF 20260618 0 243.07 243.15 241.74 242.18 2691500 242.18 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260618 0 62.53 62.53 62.53 62.53 0 62.53
IWF.US iShares Russell 1000 Growth ETF 20260618 0 122.99 123.49 122.04 123.19 2863804 123.19 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260618 0 60.031 60.031 60.031 60.031 100 60.031
IWL.US iShares Russell Top 200 ETF 20260618 0 185.39 185.4 184.26 185.01 34800 185.01 down down correct
IWM.US iShares Trust 20260618 0 294.55 295.97 291.42 295.59 32463200 295.59 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260618 0 31.454 31.454 31.454 31.454 0 31.454
IWN.US iShares Russell 2000 Value ETF 20260618 0 216.57 217.1 214.86 216.87 810300 216.87 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260618 0 386.8 389.84 382.19 389.04 613600 389.04 up up correct
IWP.US iShares Russell Mid 20260618 0 142.24 142.32 140.98 141.95 927300 141.95 down down correct
IWR.US iShares Russell Mid 20260618 0 108.67 108.99 108.18 108.54 1679200 108.54 down down correct
IWS.US iShares Russell Mid 20260618 0 163.02 163.54 162.55 162.95 536100 162.95 down down correct
IWV.US iShares Russell 3000 ETF 20260618 0 425.34 425.55 423 424.9 159400 424.9 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260618 0 106.08 106.08 105.45 105.52 74200 105.52 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260618 0 288.46 289.32 285.92 288.74 248900 288.74 up up correct
IXC.US iShares Global Energy ETF 20260618 0 50.03 50.07 49.32 49.83 1012500 49.83 down down correct
IXG.US iShares Global Financials ETF 20260618 0 126.57 126.57 124.8 124.88 61300 124.88 down down correct
IXJ.US iShares Global Healthcare ETF 20260618 0 93.83 93.94 92.52 92.97 888600 92.97 down down correct
IXN.US iShares Global Tech ETF 20260618 0 145.03 146.63 144.49 146.33 361000 146.33 up down incorrect
IXP.US iShares Global Comm Services ETF 20260618 0 117.26 117.62 116.63 117.39 6200 117.39 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260618 0 100.9 101.75 100.42 101.34 146100 101.34 up up correct
IYE.US iShares U.S. Energy ETF 20260618 0 57.15 57.15 56.21 56.77 1739100 56.77 down down correct
IYF.US iShares U.S. Financials ETF 20260618 0 129.91 129.91 127.37 127.61 195100 127.61 down down correct
IYG.US iShares U.S. Financial Services ETF 20260618 0 92.27 92.27 90.48 90.66 72500 90.66 down down correct
IYH.US iShares U.S. Healthcare ETF 20260618 0 63.36 63.36 62.37 62.68 619900 62.68 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260618 0 72.11 72.16 71.43 71.57 402200 71.57 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260618 0 187.45 187.78 185.2 185.34 49400 185.34 down down correct
IYR.US iShares U.S. Real Estate ETF 20260618 0 101.54 101.54 100.37 100.45 5268800 100.45 down down correct
IYW.US iShares U.S. Technology ETF 20260618 0 251.97 254.37 250.25 253.57 571300 253.57 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260618 0 182.36 182.36 181.38 182.22 23100 182.22 down up incorrect
JAAA.US Janus Detroit Street Trust 20260618 0 50.65 50.65 50.63 50.64 6156900 50.4402 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260618 0 45.95 45.955 45.8601 45.9 33170 45.9 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20260618 0 56.851 56.851 56.851 56.851 1200 56.4728
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260618 0 33.71 36.55 32.34 35.85 872754 35.6028 up down incorrect
JEPI.US J.P. Morgan Exchange 20260618 0 56.21 56.35 56.05 56.1 3982600 55.7154 down down correct
JETS.US U.S. Global Jets ETF 20260618 0 30.775 31.28 30.75 31 3948500 31 up up correct
JHCB.US John Hancock Exchange 20260618 0 21.33 21.36 21.29 21.295 8400 21.2044 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260618 0 41.64 41.99 41.64 41.964 26222 41.7522 up down incorrect
JHMB.US John Hancock Exchange 20260618 0 21.96 22.03 21.95 21.965 14000 21.8749 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260618 0 45.42 45.495 45.2401 45.39 62751 44.6125 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260618 0 89.3 89.3 88.955 89.1066 26317 88.7146 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260618 0 73.93 74.013 73.5 73.79 144111 73.5062 down down correct
JHMU.US John Hancock Exchange 20260618 0 26.35 26.35 26.33 26.33 5100 26.2471 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260618 0 47.83 47.9836 47.6514 47.9 22341 47.7127 up up correct
JIG.US J.P. Morgan Exchange 20260618 0 87.73 88.04 87.4 88.015 76800 88.015 up up correct
JIGB.US J.P. Morgan Exchange 20260618 0 45.38 45.38 45.2886 45.2886 1360 45.2886 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260618 0 103.82 103.82 103.26 103.7604 18472 103.7604 down down correct
JKE.US iShares Morningstar Growth ETF 20260618 0 116.93 117.36 116.135 117.14 39716 117.14 up up correct
JKF.US iShares Morningstar Value ETF 20260618 0 101.65 101.7 100.94 101.09 30132 101.09 down up incorrect
JKG.US iShares Morningstar Mid 20260618 0 95.49 95.6699 95.01 95.16 58117 95.16 down down correct
JKJ.US iShares Morningstar Small 20260618 0 73.92 73.92 72.98 73.4427 4449 73.4427 down down correct
JKK.US iShares Morningstar Small 20260618 0 63.33 63.72 62.9373 63.71 27216 63.71 up up correct
JMBS.US Janus Henderson Mortgage 20260618 0 45.08 45.2259 45.06 45.08 1681487 44.886
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260618 0 84.37 84.45 83.93 84.36 103157 84.208 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260618 0 96.32 96.45 96.28 96.39 3823044 95.8591 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260618 0 155.43 161.16 142.58 146.39 432200 145.8138 down down correct
JOJO.US Tidal ETF Trust 20260618 0 15.6 15.61 15.6 15.61 1400 15.5536 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260618 0 66.09 66.88 65.25 65.72 498300 64.2412 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260618 0 65.14 65.165 64.8901 65.0242 11066 64.238 down down correct
JPIE.US J.P. Morgan Exchange 20260618 0 45.95 45.99 45.93 45.95 1084200 45.7343
JPIN.US JPMorgan Diversified Return International Equity ETF 20260618 0 74.39 74.405 74.21 74.33 9667 73.411 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260618 0 40.381 40.41 40.3401 40.385 3013 40.1893 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260618 0 123.53 123.53 122.6223 122.87 4779 122.3538 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260618 0 59.18 59.22 58.8453 59.22 16986 59.0536 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260618 0 139.63 139.63 138.654 138.654 3493 137.9798 down down correct
JPXN.US iShares JPX 20260618 0 102 102 101.67 101.73 12000 101.73 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260618 0 71.45 71.54 71.11 71.42 355000 71.2324 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260618 0 47.02 47.06 47.02 47.03 196500 46.8594 up up correct
JSTC.US Tidal ETF Trust 20260618 0 22.691 22.715 22.63 22.715 11800 22.6143 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260618 0 67.28 67.46 67.2 67.4549 10491 67.3916 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260618 0 107.28 107.28 106.88 107.1479 6050 106.8766 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260618 0 58.4 58.4756 58.2062 58.3194 30433 58.0934 down down correct
JXI.US iShares Global Utilities ETF 20260618 0 83.11 83.93 82.93 83.24 33500 83.24 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260618 0 33.43 33.64 33.15 33.64 24300 33.64 up up correct
KBA.US KraneShares Trust 20260618 0 34.7 34.72 34.61 34.61 12300 34.61 down down correct
KBE.US SPDR S&P Bank ETF 20260618 0 65.91 66.32 65.48 65.71 1504294 65.3603 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260618 0 16.8 16.87 16.76 16.842 7400 16.842 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260618 0 157.19 157.19 154.03 154.87 10600 154.1692 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260618 0 25.78 25.93 25.78 25.93 3900 25.93 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260618 0 53.81 54.39 53.75 54.14 11700 54.14 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260618 0 24.57 24.73 24.46 24.47 12600 24.47 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260618 0 24.25 24.25 24.24 24.24 500 24.0457 down down correct
KIE.US SPDR S&P Insurance ETF 20260618 0 58.45 58.51 57.705 58.22 1124441 58.0051 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260618 0 64 64.51 62.71 64.2378 5975 64.2378 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260618 0 27.74 27.885 27.65 27.82 219700 27.82 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260618 0 13.012 13.012 13.012 13.012 6 12.9539
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260618 0 130.551 130.551 130.551 130.551 100 130.551
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260618 0 23.45 23.48 21.98 22.2 3372100 22.2 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260618 0 71.44 71.46 70.32 71.45 51078 71.346 up up correct
KONG.US ETF Opportunities Trust 20260618 0 30.41 30.4588 30.41 30.4588 194 30.4588 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260618 0 46.9 46.9 46.78 46.79 73900 46.5931 down down correct
KORU.US Direxion Shares ETF Trust 20260618 0 1033.96 1111 1025 1090.74 14297780 54.537 up up correct
KRBN.US KraneShares Global Carbon ETF 20260618 0 33.45 33.69 33.37 33.38 21900 33.38 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260618 0 71.76 72.3 71.42 71.72 16522200 71.3046 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260618 0 38.72 38.79 38.545 38.6 709200 38.6 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260618 0 27.7 27.99 27.545 27.83 475100 27.83 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260618 0 14.7 14.9 14.7 14.7 9100 14.7
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260618 0 28.06 28.067 28.04 28.05 2500 27.8842 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260618 0 25.355 25.38 25.18 25.24 16609200 25.24 down down correct
KXI.US iShares Global Consumer Staples ETF 20260618 0 67.15 67.16 66.79 66.95 106000 66.95 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260618 0 11.05 11.765 10.6 11.29 6126717 11.2053 up up correct
LABU.US Direxion Shares ETF Trust 20260618 0 211.2 218 197.8 206.86 929900 206.86 down down correct
LCR.US Leuthold Core ETF 20260618 0 39.6 39.6 39.52 39.559 3000 39.559 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260618 0 58.08 58.08 57.785 57.855 84200 57.855 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260618 0 80.04 80.04 79.67 79.9 26900 79.9 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260618 0 95.3 95.425 95.29 95.32 53706 95.001 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260618 0 42.5 42.53 42.4 42.42 43400 42.42 down down correct
LGH.US HCM Defender 500 Index ETF 20260618 0 64.12 64.12 63.65 64 18100 64 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260618 0 178.932 178.94 177.88 178.04 25348 177.0682 down down correct
LGOV.US First Trust Exchange 20260618 0 21.5 21.65 21.46 21.46 233500 21.3047 down down correct
LIT.US Global X Funds 20260618 0 82.48 82.8218 81.93 82.15 280046 81.7984 down down correct
LOPP.US Gabelli ETFs Trust 20260618 0 38.795 38.895 38.785 38.895 400 38.895 up up correct
LOUP.US Innovator ETFs Trust 20260618 0 94.68 95.52 94.122 95.49 8500 95.49 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260618 0 109.44 109.455 109.03 109.07 41725770 108.6885 down down correct
LQDB.US iShares Trust 20260618 0 86.599 86.599 86.4 86.405 2900 86.07 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260618 0 93.44 93.44 93.2 93.26 41900 92.8377 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260618 0 75.85 75.85 75.42 75.62 226500 75.62 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260618 0 60.16 61.103 60.14 61.103 2400 61.103 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260618 0 51.57 51.76 51.38 51.4 2600 51.4 down down correct
LSAT.US Two Roads Shared Trust 20260618 0 42.83 42.83 42.68 42.761 1500 42.761 down down correct
LTL.US ProShares Ultra Telecommunications 20260618 0 23.585 23.7698 23.56 23.7698 1813 23.7273 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260618 0 51.14 51.22 50.97 51.13 1299797 50.494 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260618 0 72.49 73.117 72.395 73.117 1800 73.1003 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260618 0 20.91 20.91 20.8794 20.8794 506 20.8794 down down correct
MBOX.US Freedom Day Dividend ETF 20260618 0 40.13 40.13 39.848 39.848 2800 39.6832 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260618 0 20.645 20.6658 20.61 20.62 23644 20.5598 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260618 0 691.04 692.43 686.26 691 761100 691 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260618 0 110.16 110.55 109.395 110.53 43671 110.3807 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260618 0 93.16 93.8 93.16 93.46 42505 93.0377 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260618 0 572.82 580.22 563.1 577.22 28824600 577.22 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260618 0 32.75 32.75 31.22 31.23 14948 30.9897 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260618 0 42.31 42.31 42.13 42.1906 5442 41.765 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260618 0 29.36 29.58 29.36 29.531 2300 29.3323 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260618 0 66.58 66.58 66.12 66.2382 8077 66.0213 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260618 0 274.88 275.2589 273.405 274.85 61737 274.1826 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260618 0 88.26 88.74 87.52 88.57 1292988 88.4818 up up correct
MGV.US Vanguard World Fund 20260618 0 163.51 163.598 162.19 162.27 255339 161.5502 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260618 0 67.32 67.64 67.31 67.584 3800 67.584 up up correct
MIDE.US DBX ETF Trust 20260618 0 37.751 37.751 37.751 37.751 100 37.751
MIDU.US Direxion Shares ETF Trust 20260618 0 70.89 71.47 70.01 71.24 9318 71.1273 up up correct
MINO.US PIMCO ETF Trust 20260618 0 45.66 45.66 45.54 45.6 77600 45.4505 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260618 0 100.7 100.72 100.68 100.72 1153478 100.3963 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260618 0 24.82 25.43 24.72 25.19 34800 25.19 up up correct
MLPA.US Global X MLP ETF 20260618 0 51.9 52.2 51.23 52.01 178100 52.01 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260618 0 28 28.16 28 28.1481 1803 27.732 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260618 0 67.49 67.81 67.305 67.81 1100 66.1836 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260618 0 71.9 72.45 70.83 72.25 851100 72.25 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260618 0 24.14 24.17 24.12 24.12 72547 24.0424 down down correct
MMIT.US IndexIQ Active ETF Trust 20260618 0 24.4 24.4 24.34 24.36 238865 24.289 down down correct
MMLG.US First Trust Exchange 20260618 0 36.505 36.5693 36.4901 36.5693 2142 36.5693 up up correct
MMSC.US MMSC 20260618 0 28.72 28.72 28.11 28.66 6300 28.66 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260618 0 314.14 314.65 313.11 314.0794 3378 313.2049 down down correct
MNA.US IQ Merger Arbitrage ETF 20260618 0 36.37 36.405 36.33 36.3389 14497 36.3389 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260618 0 77.35 77.49 76.66 76.96 239400 76.96 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260618 0 10.11 10.115 10.05 10.08 565108 9.6665 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260618 0 67.11 67.383 67.11 67.383 200 67.383 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260618 0 4.83 5.06 4.66 4.99 7511300 4.99 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260618 0 44.25 44.25 44.17 44.17 463 44.0255 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260618 0 65.391 65.391 65.391 65.391 300 65.391
MUB.US iShares Trust 20260618 0 107.29 107.38 107.255 107.33 2639947 107.0422 up up correct
MUNI.US PIMCO ETF Trust 20260618 0 52.5 52.54 52.49 52.49 388594 52.3403 down down correct
MUSI.US American Century Multisector Income ETF 20260618 0 43.68 43.716 43.63 43.65 9400 43.4715 down down correct
MUST.US Columbia Multi 20260618 0 20.7 20.7 20.605 20.62 83667 20.5642 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260618 0 13.485 13.495 13.1 13.2299 10244 12.8528 down down correct
MVV.US ProShares Ultra MidCap400 20260618 0 89 89.25 88 89.2 9569 89.0928 up up correct
MXI.US iShares Global Materials ETF 20260618 0 111.4 111.42 109.83 110.24 45900 110.24 down down correct
MYY.US ProShares Short MidCap400 20260618 0 15.32 15.41 15.3166 15.3166 1163 15.1785 down down correct
MZZ.US ProShares UltraShort MidCap400 20260618 0 5.97 6.03 5.93 5.94 9103 5.9184 down down correct
NACP.US Impact Shares Trust I 20260618 0 60.12 60.28 59.83 60.17 9800 60.0624 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260618 0 43.3 47.23 43.0101 45.75 2108196 45.6432 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260618 0 79.51 79.51 77.65 78.04 43400 78.04 down down correct
NERD.US Listed Funds Trust 20260618 0 19.76 19.93 19.72 19.83 6700 19.83 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260618 0 26.01 26.1 25.946 25.946 3700 25.8439 down down correct
NFLT.US Virtus Newfleet Multi 20260618 0 23.03 23.0408 22.99 23.02 54480 22.8213 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260618 0 64.76 64.94 64.43 64.5 64400 64.5 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260618 0 127.41 128.15 125.36 126.94 474200 126.94 down down correct
NORW.US Global X MSCI Norway ETF 20260618 0 35.5 35.5 35.06 35.29 74045 33.0818 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260618 0 31.5 32.72 31.5 32.003 31300 32.003 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260618 0 29.7 29.7 28.11 29.07 122900 29.07 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260618 0 49.9 50.365 49.9 50.301 2000 50.0807 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260618 0 47.58 47.6882 47.47 47.63 13482 47.0804 up up correct
NTSX.US WisdomTree Trust 20260618 0 59.2 59.32 58.89 59.2 39900 59.0376
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260618 0 21.03 21.03 20.995 20.995 5637 20.9149 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260618 0 22.15 22.17 22.11 22.11 203284 22.0361 down down correct
NUGO.US Nushares ETF Trust 20260618 0 43.28 43.586 43.28 43.586 3300 43.586 up up correct
NUGT.US Direxion Shares ETF Trust 20260618 0 150.09 155.52 137.6 141.46 1216600 141.2546 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260618 0 21.4 21.47 21.4 21.46 20200 21.339 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260618 0 23.135 23.135 23.135 23.135 316 23.059
NYF.US iShares New York Muni Bond ETF 20260618 0 53.79 53.83 53.7619 53.815 124601 53.6747 up up correct
OALC.US Unified Series Trust 20260618 0 41.03 41.03 40.85 40.894 38200 40.894 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260618 0 27.01 27.01 26.961 26.961 1200 26.961 down down correct
OCIO.US ClearShares OCIO ETF 20260618 0 38.52 38.52 37.975 38.037 1167 37.8698 down down correct
OEF.US iShares S&P 100 ETF 20260618 0 368.1 368.93 365.96 368.66 234400 368.66 up up correct
OGCP.US Empire State Realty OP L.P 20260618 0 5.75 5.75 5.75 5.75 0 5.75
OIH.US VanEck Vectors ETF Trust 20260618 0 396.79 396.79 380.91 385.49 818800 385.49 down down correct
OILU.US Bank of Montreal 20260618 0 34.43 34.51 32.66 33.39 481800 33.39 down down correct
OND.US ProShares Trust 20260618 0 34.625 34.625 34.625 34.625 100 34.625
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260618 0 152.2429 152.2429 152.2429 152.2429 388 151.7823
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260618 0 141.69 141.69 141.4485 141.4485 1316 140.6829 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260618 0 128.71 128.735 127.78 127.9765 7081 126.9994 down down correct
ONLN.US ProShares Online Retail ETF 20260618 0 54.67 55.401 54.67 55.38 3244 55.3319 up up correct
ONOF.US Global X Funds 20260618 0 40.129 40.131 40.04 40.131 5900 39.9631 up up correct
OPER.US ETF Series Solutions 20260618 0 100.23 100.26 100.21 100.255 15300 100.0051 up up correct
OUNZ.US VanEck Merk Gold Trust 20260618 0 40.97 41.1 40.4 40.55 637600 40.55 down down correct
OVB.US Overlay Shares Core Bond ETF 20260618 0 20.61 20.61 20.516 20.535 18600 20.4322 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260618 0 32.389 32.46 32.32 32.45 7900 32.1685 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260618 0 57.16 57.193 56.79 57.08 58500 56.5847 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260618 0 41.78 41.889 41.78 41.889 2000 41.889 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260618 0 21.81 21.81 21.78 21.795 9900 21.703 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260618 0 41.415 41.53 41.34 41.53 13000 41.1853 up up correct
OVT.US Listed Funds Trust 20260618 0 21.87 21.91 21.86 21.86 7600 21.741 down down correct
OWNS.US Impact Shares Trust I 20260618 0 17.45 17.46 17.41 17.41 14600 17.2458 down down correct
PAB.US PGIM ETF Trust 20260618 0 42.25 42.35 42.19 42.191 10900 42.0334 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260618 0 58.88 59 58.65 58.781 3800 58.781 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260618 0 23.62 23.66 23.08 23.23 787500 23.23 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260618 0 55.25 55.25 54.92 55.066 1400 55.066 down down correct
PBD.US Invesco Global Clean Energy ETF 20260618 0 20.05 20.3 20.025 20.2999 28640 20.2224 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260618 0 84.66 84.66 83.52 84.6404 4804 83.8303 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260618 0 46.6963 46.6963 46.41 46.5327 7153 46.3936 down down correct
PBP.US Invesco Exchange 20260618 0 23.1 23.1 22.92 22.96 59514 22.5447 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260618 0 40.88 41.54 39.95 41.54 592577 41.2991 up up correct
PCEF.US Invesco Exchange 20260618 0 20.34 20.34 20.19 20.29 76641 20.0496 down down correct
PCY.US Invesco Exchange 20260618 0 21.88 21.88 21.73 21.85 186200 21.6385 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260618 0 46.17 46.235 46.03 46.09 17055 45.6685 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260618 0 65.46 65.75 65.35 65.47 15586 65.3801 up down incorrect
PEXL.US Pacer Funds Trust 20260618 0 75.22 75.47 75.22 75.45 1100 75.45 up down incorrect
PFFA.US ETFis Series Trust I 20260618 0 21.35 21.45 21.32 21.34 1410571 20.9904 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20260618 0 18.9 19 18.83 18.89 957105 18.7889 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260618 0 7.8 7.85 7.8 7.8196 7098 7.7836 up down incorrect
PFFR.US ETFis Series Trust I 20260618 0 17.84 17.8999 17.72 17.8001 13057 17.5546 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260618 0 22.255 22.28 22.2 22.244 47900 22.1114 down up incorrect
PFIG.US Invesco Exchange 20260618 0 24.01 24.01 23.93 23.93 7108 23.752 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20260618 0 43.5 43.608 42.52 43.52 352100 43.417 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260618 0 19.68 19.69 19.655 19.69 36800 19.5998 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260618 0 18.59 18.59 18.3609 18.5 536312 18.387 down down correct
PGF.US Invesco Financial Preferred ETF 20260618 0 13.86 13.88 13.83 13.865 121259 13.7068 up up correct
PGHY.US Invesco Exchange 20260618 0 19.93 19.98 19.8408 19.9 28601 19.6708 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260618 0 47.25 47.595 47.25 47.595 12600 47.595 up up correct
PGX.US Invesco Preferred ETF 20260618 0 10.99 11 10.97 10.99 1429550 10.8776
PHB.US Invesco Exchange 20260618 0 18.34 18.355 18.24 18.24 18729 18.1512 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260618 0 41.31 41.39 41.28 41.3673 5211 41.2183 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260618 0 35.07 35.115 35.0475 35.1 95862 34.8949 up up correct
PHYS.US Sprott Physical Gold Trust 20260618 0 32.13 32.26 31.68 31.82 2782700 31.82 down down correct
PICB.US Invesco Exchange 20260618 0 23.25 23.26 23.16 23.18 88951 23.045 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260618 0 94.17 94.17 94.11 94.11 400 93.2592 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260618 0 14.29 14.598 13.53 14.1 48121 14.0857 down down correct
PIN.US Invesco India ETF 20260618 0 21.06 21.1599 21 21.02 24345 20.4345 down down correct
PINK.US Simplify Exchange Traded Funds 20260618 0 37.155 37.18 36.809 36.95 831200 36.9015 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260618 0 112.92 112.92 110.63 111.63 26271 111.3582 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260618 0 109.34 110.895 109.34 110.4 23686 110.2909 up up correct
PLTM.US GraniteShares Platinum Trust 20260618 0 16.54 16.59 16.205 16.29 94300 16.29 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260618 0 179.67 179.73 174.27 175.31 167215 175.1719 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260618 0 15.66 15.68 15.29 15.37 2710300 15.37 down down correct
PQDI.US Principal Exchange 20260618 0 19.42 19.43 19.38 19.415 5300 19.3124 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260618 0 19.02 19.0399 19.01 19.025 201782 18.9409 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260618 0 54.1 54.1 53.76 53.86 247410 53.6847 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260618 0 175.69 178.98 175.02 178.23 351607 178.2145 up up correct
PSIL.US PSIL 20260618 0 20.15 20.15 19.43 20.09 15700 20.09 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260618 0 30.79 30.88 30.79 30.87 66322 30.688 up up correct
PSLV.US Sprott Physical Silver Trust 20260618 0 21.43 21.61 20.78 21 9081700 21 down down correct
PSP.US Invesco Exchange 20260618 0 58.46 58.46 57.93 58.23 19441 57.0825 down down correct
PSQ.US ProShares Trust 20260618 0 25.28 25.435 25.11 25.18 7962019 24.9586 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260618 0 101.98 101.98 101.7857 101.7857 557 101.0082 down down correct
PST.US ProShares UltraShort 7 20260618 0 22.8799 22.97 22.8799 22.9612 1220 22.8248 up up correct
PTBD.US Pacer Funds Trust 20260618 0 19.22 19.27 19.2 19.257 16200 19.04 up up correct
PTEST.US X 20260618 0 24.97 24.97 24.97 24.97 23600 24.97
PTIN.US Pacer Trendpilot International ETF 20260618 0 37.33 37.48 37.25 37.306 14000 37.306 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260618 0 49.64 49.65 49.63 49.65 1848793 49.4853 up up correct
PUTW.US WisdomTree Trust 20260618 0 33.25 33.28 33.01 33.25 102123 32.9181
PVI.US Invesco Exchange 20260618 0 24.86 24.91 24.811 24.89 1834 24.8029 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260618 0 166.71 167.07 165.98 166.63 59000 166.63 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260618 0 76.11 76.16 74.94 75.04 72725 74.6288 down up incorrect
PWZ.US Invesco Exchange 20260618 0 24.43 24.4599 24.42 24.42 131880 24.2677 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260618 0 33.46 33.6839 33.29 33.57 19430 33.4022 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260618 0 77.58 77.94 77.56 77.83 57685 77.1414 up down incorrect
PXH.US Invesco Exchange 20260618 0 29.06 29.0854 28.97 29.06 133665 28.692
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260618 0 41.06 41.06 39.82 40.733 38131 40.406 down down correct
PZA.US Invesco Exchange 20260618 0 23.45 23.49 23.43 23.49 1054226 23.3411 up up correct
PZT.US Invesco Exchange 20260618 0 22.56 22.66 22.56 22.6339 18871 22.4915 up up correct
QAI.US IQ Hedge Multi 20260618 0 36.75 36.79 36.68 36.73 43700 36.73 down down correct
QARP.US DBX ETF Trust 20260618 0 64.79 64.933 64.77 64.933 2500 64.933 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260618 0 87.1 87.1 86.5 86.64 6800 86.64 down down correct
QDF.US FlexShares Trust 20260618 0 89.53 89.78 89.3 89.34 15400 89.34 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260618 0 36.9197 36.9197 36.7805 36.7805 311 36.692 down down correct
QDPL.US Pacer Funds Trust 20260618 0 45.78 45.79 45.4901 45.73 135010 45.4765 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260618 0 96.33 96.42 95.89 96.132 12500 96.132 down down correct
QEMM.US SPDR Index Shares Funds 20260618 0 82.09 82.22 82.09 82.12 6100 82.12 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260618 0 117.89 117.89 117.18 117.48 54700 117.48 down down correct
QID.US ProShares UltraShort QQQ 20260618 0 13.74 13.915 13.55 13.63 13110490 13.4934 down down correct
QINT.US American Century Quality Diversified International ETF 20260618 0 70.03 70.28 69.91 70.1 16900 70.1 up up correct
QLD.US ProShares Ultra QQQ 20260618 0 97.27 98.45 96.07 97.91 3727200 97.8445 up up correct
QLTA.US iShares Aaa 20260618 0 47.63 47.6335 47.4901 47.5 229109 47.3162 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260618 0 74.6 74.6 74.12 74.386 5300 74.386 down down correct
QLVD.US FlexShares Developed Markets ex 20260618 0 32.32 32.39 32.32 32.361 1100 32.361 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260618 0 34.831 34.831 34.831 34.831 100 34.831
QPX.US AdvisorShares Q Dynamic Growth ETF 20260618 0 48.75 49.01 48.75 48.912 700 48.912 up up correct
QQH.US HCM Defender 100 Index ETF 20260618 0 86.08 86.825 85 86.63 81500 86.63 up up correct
QQQE.US Direxion NASDAQ 20260618 0 121.48 122.07 121.14 121.68 175248 121.4908 up up correct
QRFT.US QRAFT AI 20260618 0 69.78 69.7884 69.7799 69.7884 624 69.714 up up correct
QTUM.US Defiance Quantum ETF 20260618 0 166.71 168.5 165.53 167.965 595558 167.6874 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260618 0 65.423 65.423 65.423 65.423 0 65.423
QUS.US SPDR MSCI USA StrategicFactors ETF 20260618 0 184.99 184.99 183.72 183.85 11300 183.85 down down correct
QVML.US Invesco Exchange 20260618 0 44.32 44.398 44.25 44.398 7800 44.2861 up up correct
QVMM.US Invesco Exchange 20260618 0 35.41 35.549 35.41 35.549 1100 35.4491 up up correct
QVMS.US Invesco Exchange 20260618 0 33.92 34 33.809 33.906 20400 33.8119 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260618 0 150.62 151.19 150.62 150.852 5700 150.852 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260618 0 40.25 40.485 39.8 40.03 363300 40.03 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260618 0 47.67 47.68 47.44 47.4749 133138 47.2864 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260618 0 75.29 75.3366 75.29 75.31 44166 75.0591 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260618 0 22.53 22.7 22.48 22.61 4400 22.61 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260618 0 57.87 57.9197 57.595 57.64 1131321 57.1128 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260618 0 40.46 40.46 40.31 40.31 400 40.31 down up incorrect
RECS.US Columbia ETF Trust I 20260618 0 43.41 43.44 43.175 43.25 310900 43.25 down up incorrect
REET.US iShares Global REIT ETF 20260618 0 27.15 27.21 27.02 27.06 1115000 27.06 down up incorrect
REK.US ProShares Short Real Estate 20260618 0 15.8 15.94 15.8 15.94 1196 15.8139 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260618 0 8.34 8.77 8.34 8.68 671200 8.6534 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260618 0 31.78 31.78 31.595 31.626 16300 31.626 down down correct
REW.US ProShares UltraShort Technology 20260618 0 11.66 11.78 11.45 11.49 17800 11.3033 down down correct
REZ.US iShares Trust 20260618 0 89.89 89.89 88.91 89.09 25200 89.09 down down correct
RFCI.US ALPS ETF Trust 20260618 0 22.3 22.3 22.2613 22.2613 557 22.1752 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260618 0 69.62 69.62 69.5601 69.5905 1037 69.5388 down down correct
RFFC.US RiverFront Dynamic US Flex 20260618 0 74.359 74.359 74.359 74.359 200 74.359
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260618 0 63.65 64.0999 63.65 64.0999 2933 64.092 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260618 0 143.57 143.57 142.355 142.7236 3413 142.1874 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260618 0 62.89 63.08 62.39 62.55 68860 62.4052 down down correct
RHRX.US Starboard Investment Trust 20260618 0 22.23 22.47 22.23 22.357 1800 22.357 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260618 0 30.01 30.01 29.76 29.82 54670 29.5775 down down correct
RHTX.US Starboard Investment Trust 20260618 0 20.042 20.042 20.042 20.042 200 20.042
RIET.US Hoya Capital High Dividend Yield ETF 20260618 0 9.45 9.53 9.45 9.473 80000 9.3908 up up correct
RIGS.US RiverFront Strategic Income Fund 20260618 0 22.775 22.87 22.66 22.7323 7246 22.6398 down down correct
RINF.US ProShares Inflation Expectations ETF 20260618 0 32.44 32.585 32.44 32.5 23258 32.245 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260618 0 30.08 30.16 30.08 30.14 5800 30.0448 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260618 0 36.2 36.281 36.11 36.195 20000 36.0152 down down correct
RLY.US SSGA Active Trust 20260618 0 35.55 35.55 35.22 35.37 145531 35.0643 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260618 0 37.51 37.57 37.46 37.503 135000 37.1578 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260618 0 85.4 86.05 85 86 144000 86 up up correct
RODM.US Lattice Strategies Trust 20260618 0 41.29 41.29 40.8915 41.04 61899 40.3899 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260618 0 119.65 119.65 115.26 117.58 62900 117.531 down down correct
ROM.US ProShares Trust 20260618 0 155.74 157.96 153.88 157.01 62700 157.01 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260618 0 54.1 54.208 53.79 54.208 1000 53.9819 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260618 0 67.2 67.2 66.505 66.58 29288 66.3885 down down correct
RPAR.US RPAR Risk Parity ETF 20260618 0 22.94 22.94 22.8006 22.8351 11544 22.5388 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260618 0 62.56 62.905 62.25 62.75 825806 62.7283 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260618 0 113.97 113.97 112.72 112.87 216007 112.1897 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260618 0 211.22 211.2896 209.77 209.96 10811890 209.1486 down down correct
RSPE.US Invesco Exchange 20260618 0 33.85 33.85 33.61 33.61 4100 33.4777 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260618 0 39.76 39.8684 39.4787 39.4787 7133 39.2043 down down correct
RVNU.US DBX ETF Trust 20260618 0 25.17 25.24 25.1333 25.2143 7751 25.14 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260618 0 57.91 58.36 57.77 58.3 38921 58.1465 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260618 0 144.41 144.43 143.8801 144.146 11141 143.8011 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260618 0 128.24 128.24 127.175 127.31 158081 126.9168 down down correct
RWM.US ProShares Short Russell2000 20260618 0 13.7 13.84 13.62 13.64 11327750 13.5001 down down correct
RWO.US SPDR Index Shares Funds 20260618 0 49.01 49.1877 48.81 48.93 48692 48.4932 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20260618 0 111.17 111.24 110.365 110.52 137555 109.5606 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260618 0 26.97 26.97 26.82 26.8949 11350 26.5609 down down correct
RXD.US ProShares UltraShort Health Care 20260618 0 19.62 19.79 19.55 19.55 800 19.3984 down down correct
RXI.US iShares Trust 20260618 0 195.69 196.49 195.12 196.33 4900 196.33 up up correct
RXL.US ProShares Ultra Health Care 20260618 0 47.7 47.7 46.44 46.83 7300 46.6604 down down correct
RYJ.US Invesco Raymond James SB 20260618 0 80.53 80.79 80.53 80.7301 1060 80.7301 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260618 0 69.08 69.2575 68.83 69.2575 2937 69.1715 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260618 0 143.45 144.57 143.45 144.3127 3562 143.7279 up up correct
SAA.US ProShares Trust 20260618 0 35.3 35.432 35.02 35.3628 1783 35.3287 up up correct
SAEF.US Schwab Strategic Trust 20260618 0 30.61 31.19 30.3401 31.1144 6981 24.1424 up up correct
SBB.US ProShares Short SmallCap600 20260618 0 23.06 23.06 22.99 22.9949 602 22.7883 down down correct
SBIO.US ALPS ETF Trust 20260618 0 56.14 56.14 54.72 55.11 15100 55.11 down down correct
SCC.US ProShares UltraShort Consumer Services 20260618 0 15.05 15.05 14.5908 14.6776 11387 14.5884 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260618 0 52.501 52.501 52.501 52.501 100 52.501
SCHA.US Schwab U.S. Small 20260618 0 34.99 35.225 34.8055 35.19 1496731 35.089 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260618 0 28.99 29.02 28.85 28.97 9571700 28.8934 down up incorrect
SCHC.US Schwab Strategic Trust 20260618 0 49.55 49.5699 49.2201 49.36 223544 49.2491 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260618 0 31.97 31.98 31.75 31.86 21237250 31.6088 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260618 0 36.82 36.95 36.78 36.88 2264500 36.835 up up correct
SCHF.US Schwab Strategic Trust 20260618 0 28.24 28.31 28.165 28.23 6325913 28.06 down down correct
SCHG.US Schwab Strategic Trust 20260618 0 33.83 33.97 33.5323 33.9 6551149 33.8651 up up correct
SCHH.US Schwab U.S. REIT ETF 20260618 0 23.58 23.6 23.36 23.38 5736197 23.2162 down down correct
SCHI.US Schwab 5 20260618 0 22.63 22.65 22.59 22.59 1313802 22.496 down up incorrect
SCHJ.US Schwab 1 20260618 0 24.62 24.635 24.61 24.61 201000 24.5234 down down correct
SCHK.US Schwab 1000 ETF 20260618 0 36.16 36.18 35.97 36.13 680272 36.0353 down down correct
SCHM.US Schwab U.S. Mid 20260618 0 35.92 36.12 35.825 36.09 655695 35.9819 up up correct
SCHO.US Schwab Short 20260618 0 24.11 24.12 24.1 24.1 2695221 24.0221 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260618 0 26.47 26.525 26.4601 26.49 3218136 26.2687 up up correct
SCHQ.US Schwab Long 20260618 0 31.48 31.525 31.3532 31.38 320635 31.2712 down down correct
SCHR.US Schwab Strategic Trust 20260618 0 24.61 24.656 24.6 24.61 2639623 24.5313
SCHV.US Schwab Strategic Trust 20260618 0 34.8 34.81 34.545 34.56 2512705 34.4025 down up incorrect
SCHX.US Schwab U.S. Large 20260618 0 29.53 29.54 29.37 29.49 7628200 29.4127 down down correct
SCHY.US Schwab Strategic Trust 20260618 0 32.11 32.14 31.94 31.97 816100 31.6112 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260618 0 23.15 23.235 23.1 23.12 1284664 23.04 down down correct
SCJ.US iShares MSCI Japan Small 20260618 0 106.43 106.45 105.23 105.57 37500 105.57 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260618 0 32.68 33.55 31.54 31.84 8988700 31.84 down down correct
SCRD.US SCRD 20260618 0 41.31 41.3104 41.31 41.3104 233 41.133 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260618 0 26.57 26.57 26.261 26.52 171800 26.52 down down correct
SDD.US ProShares UltraShort SmallCap600 20260618 0 8.7694 8.7694 8.63 8.7064 1363 8.6075 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260618 0 32.63 32.64 32.58 32.5902 3475 32.4476 down down correct
SDIV.US Global X SuperDividend ETF 20260618 0 24.24 24.28 24.18 24.18 443681 24.0027 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260618 0 67.89 68 67.53 67.63 29400 67.63 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260618 0 24.95 25.396 24.815 25.38 2740927 25.1609 up up correct
SDP.US ProShares UltraShort Utilities 20260618 0 22.36 22.5 22 22.49 1000 22.3137 up down incorrect
SDS.US ProShares UltraShort S&P500 20260618 0 57.18 57.7999 57.11 57.35 2724925 56.7559 up up correct
SDY.US SPDR S&P Dividend ETF 20260618 0 150.83 151.2663 150.16 150.5 206331 149.5244 down down correct
SEF.US ProShares Short Financials 20260618 0 31.165 31.71 31.165 31.71 9248 31.4579 up up correct
SEIX.US Virtus ETF Trust II 20260618 0 23.33 23.33 23.28 23.29 37600 23.0262 down down correct
SENT.US AdvisorShares Trust 20260618 0 0.705 0.705 0.7 0.705 494200 0.705
SFY.US Tidal ETF Trust 20260618 0 149.67 149.9 148.99 149.88 12000 149.2266 up up correct
SFYF.US SoFi Social 50 ETF 20260618 0 62.59 62.841 61.92 62.841 2100 62.7069 up up correct
SGDJ.US Sprott Funds Trust 20260618 0 85.57 86.84 82.5 83.09 51600 83.09 down down correct
SGDM.US Sprott Gold Miners ETF 20260618 0 70.67 72.365 67.56 68.07 61500 68.07 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260618 0 40.6 40.73 40.01 40.16 3259700 40.16 down down correct
SGOV.US iShares Trust 20260618 0 100.59 100.59 100.58 100.59 18597695 100.2942
SH.US ProShares Short S&P500 20260618 0 33.23 33.41 33.21 33.28 10097000 32.9659 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260618 0 155.48 155.48 154.68 155.108 5700 155.108 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260618 0 47.87 47.94 47.87 47.935 104921 47.8272 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260618 0 49.91 49.91 49.91 49.91 100 49.91
SHYG.US iShares Trust 20260618 0 42.4 42.46 42.39 42.43 1077530 42.1892 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260618 0 44.35 44.4 44.3301 44.3865 16982 44.1329 up down incorrect
SIFI.US Harbor Scientific Alpha Income 20260618 0 43.6 43.6 43.6 43.6 12 43.4331
SIHY.US Harbor ETF Trust 20260618 0 45.61 45.73 45.48 45.71 17500 45.5044 up up correct
SIJ.US ProShares UltraShort Industrials 20260618 0 15.97 16.3998 15.97 16.3998 358 16.2782 up up correct
SIL.US Global X Silver Miners ETF 20260618 0 86 87.82 82.84 83.73 1533324 83.6147 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260618 0 28.81 29.33 27.62 27.92 6646800 27.92 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260618 0 46.8 46.99 46.8 46.99 100 46.9351 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260618 0 63.84 64.23 61.86 62.55 881800 62.55 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260618 0 56.31 56.32 55.96 56.001 5300 55.8889 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260618 0 42.75 42.75 42.535 42.535 3900 42.4564 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260618 0 37.932 37.932 37.932 37.932 100 37.8458
SIXS.US 6 Meridian Small Cap Equity ETF 20260618 0 55.32 55.59 55.32 55.56 4800 55.4698 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260618 0 176.09 176.09 175.06 175.4 4800 175.4 down down correct
SJB.US ProShares Trust 20260618 0 15.28 15.31 15.28 15.31 74717 15.1353 up up correct
SJNK.US SPDR Series Trust 20260618 0 25.02 25.0575 25.02 25.04 1455652 24.8928 up up correct
SKF.US ProShares UltraShort Financials 20260618 0 25.43 26.52 25.43 26.46 18491 26.2165 up up correct
SLV.US iShares Silver Trust 20260618 0 60.74 61.12 58.85 59.51 28928200 59.51 down down correct
SLX.US VanEck Vectors Steel ETF 20260618 0 107.38 107.38 105.26 105.35 40900 105.35 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260618 0 113.7 114.2576 113.2509 114.17 66823 113.9413 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260618 0 106.36 107.13 106.09 106.8 203453 106.2774 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260618 0 7.95 8.06 7.88 7.88 5248 7.8108 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260618 0 3.7999 3.88 3.7999 3.855 13247 3.7597 up up correct
SMLF.US iShares MSCI USA Small 20260618 0 86.87 87.08 86.29 87.04 116400 87.04 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260618 0 20.661 20.661 20.661 20.661 100 20.661
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260618 0 152.6 152.61 152.07 152.4098 1950 151.4934 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260618 0 50.43 50.46 50.41 50.41 79882 50.2802 down down correct
SMN.US ProShares Trust 20260618 0 19.45 19.7317 19.44 19.7317 992 19.618 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260618 0 145.38 147.8 145.38 147.8 3700 147.8 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260618 0 68.8 68.836 68.51 68.68 459400 68.68 down down correct
SOXL.US Direxion Shares ETF Trust 20260618 0 266.04 286.15 265 279.29 49319800 279.29 up up correct
SOXS.US Direxion Shares ETF Trust 20260618 0 3.855 3.865 3.45 3.59 71115681 35.492 down down correct
SOYB.US Teucrium Soybean 20260618 0 24.3 24.33 24.21 24.27 26900 24.27 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260618 0 25.53 25.5599 25.48 25.5 1397848 25.4126 down down correct
SPAX.US Tidal ETF Trust 20260618 0 19.79 20.17 16.37 19.1 3651500 19.1 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260618 0 29.1 29.1 29.02 29.03 318500 28.9071 down down correct
SPCX.US Collaborative Investment Series Trust 20260618 0 188.39 190 172.11 185 272126800 185 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260618 0 41.63 41.78 41.6 41.723 16500 41.6209 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260618 0 8.72 8.765 8.71 8.73 50609922 8.6602 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260618 0 38.64 38.64 38.44 38.4561 2723 38.343 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20260618 0 51.87 51.94 51.68 51.83 2244990 51.0983 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260618 0 53.07 53.17 52.88 53.08 2219800 52.5525 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260618 0 55.46 55.61 55.41 55.54 25900 54.6296 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260618 0 9.639 9.6391 9.53 9.6 48960 9.5468 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260618 0 86.22 86.25 85.84 86.08 72300 86.08 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260618 0 120.52 120.91 120.07 120.41 74600 120.1074 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260618 0 154.82 155.885 154.115 155.04 138453 154.8511 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260618 0 50.3 50.324 49.91 49.95 630704 49.5369 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260618 0 89.67 89.94 89.34 89.36 1695994 89.1564 down down correct
SPHY.US SPDR Series Trust 20260618 0 23.45 23.45 23.42 23.44 3274400 23.3018 down down correct
SPIB.US SPDR Series Trust 20260618 0 33.42 33.44 33.3801 33.39 7379007 33.2641 down down correct
SPIP.US SPDR Series Trust 20260618 0 25.65 25.7 25.64 25.67 736800 25.4128 up up correct
SPLB.US SPDR Series Trust 20260618 0 22.57 22.575 22.435 22.45 1518638 22.3486 down down correct
SPLV.US Invesco Exchange 20260618 0 73.62 73.6818 72.925 73.09 2141298 72.8179 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260618 0 22.31 22.36 22.27 22.29 1179400 22.2193 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260618 0 66.58 66.71 66.1101 66.57 1047147 66.3581 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260618 0 160.04 160.65 159.1 159.9 2445986 159.6577 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260618 0 13.6 13.64 13.32 13.43 956200 13.43 down down correct
SPRE.US Tidal ETF Trust 20260618 0 21.31 21.31 21.15 21.2 56200 21.1336 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260618 0 29.95 29.97 29.95 29.96 2845707 29.8533 up up correct
SPSK.US Tidal ETF Trust 20260618 0 18.04 18.14 18.0092 18.035 184048 17.983 down down correct
SPSM.US SPDR Series Trust 20260618 0 55.63 55.95 55.3799 55.86 1332007 55.6585 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260618 0 28.32 28.369 28.31 28.31 1764920 28.2196 down down correct
SPTL.US SPDR Series Trust 20260618 0 26.37 26.41 26.27 26.3 4185091 26.21 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260618 0 90.97 91.07 90.57 90.91 455745 90.6585 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260618 0 28.96 28.98 28.96 28.97 1777733 28.8817 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260618 0 49.425 49.58 49.425 49.535 1300 49.0461 up up correct
SPUS.US Tidal ETF Trust 20260618 0 57.39 57.63 57.11 57.53 975200 57.5033 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260618 0 216.2 216.61 214.555 215.95 6755 215.6358 down down correct
SPVM.US Invesco Exchange 20260618 0 73.97 73.97 72.931 73.0008 3596 72.6498 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260618 0 69.06 69.06 68.585 68.5881 9238 68.4045 down down correct
SPXE.US ProShares S&P 500 ex 20260618 0 80.85 80.9574 80.8099 80.9574 1231 80.768 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260618 0 273.84 274.2781 269.7 272.62 1592181 272.092 down down correct
SPXN.US ProShares S&P 500 ex 20260618 0 82.25 82.6042 82.25 82.6042 808 82.413 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260618 0 26.54 26.965 26.485 26.67 8760196 26.4336 up up correct
SPXT.US ProShares S&P 500 ex 20260618 0 107.68 107.845 107.595 107.7479 7128 107.4001 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260618 0 37.24 37.84 37.16 37.42 9047579 37.0484 up up correct
SPXV.US ProShares S&P 500 ex 20260618 0 82.58 82.864 82.58 82.864 5107 82.67 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260618 0 747.76 748.23 743.86 746.74 80875700 746.74 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260618 0 46.06 46.06 45.67 45.88 16700 45.7775 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260618 0 47.8 47.82 47.45 47.5 1501261 46.9535 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260618 0 119.43 119.82 118.51 119.54 1653270 119.3908 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260618 0 61.21 61.21 60.8 60.87 1702702 60.6014 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260618 0 61.43 61.43 61.09 61.32 39293 61.1842 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260618 0 40.38 40.395 40.34 40.38 631065 40.1483
SRS.US ProShares Trust 20260618 0 40.62 41.5707 40.61 41.5462 3838 41.2379 up up correct
SRTY.US ProShares Trust 20260618 0 22.99 23.74 22.63 22.72 2406767 22.4355 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260618 0 33.85 33.878 33.37 33.54 37100 33.54 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20260618 0 11.65 11.7199 11.215 11.24 1544620 11.1653 down down correct
SSO.US ProShares Ultra S&P500 20260618 0 67.84 67.92 67.14 67.61 2254655 67.4771 down down correct
SSPY.US Syntax ETF Trust 20260618 0 95.66 95.772 95.66 95.772 1100 95.772 up up correct
STIP.US iShares 0 20260618 0 101.96 102.1 101.95 102.06 891344 101.0956 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260618 0 37.95 37.95 37.823 37.823 300 37.823 down down correct
STPZ.US PIMCO 1 20260618 0 53.28 53.34 53.23 53.28 167984 52.7806
SUB.US iShares Short 20260618 0 106.52 106.58 106.49 106.56 323529 106.3273 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260618 0 153.6 153.6 152.88 153.25 30000 153.25 down down correct
SVOL.US Simplify Volatility Premium ETF 20260618 0 16.12 16.27 16.12 16.19 145900 15.9081 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260618 0 33.69 33.72 33.63 33.6932 7002 33.3361 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260618 0 31.21 31.342 31.21 31.342 300 31.342 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260618 0 22.42 22.42 22.3299 22.3299 965 22.1987 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20260618 0 0.0228 0.0228 0.0228 0.0228 15 0.0228
TAGG.US TagLikeMe Corp 20260618 0 42.53 42.633 42.525 42.525 59073 42.3876 down down correct
TAGS.US Teucrium Commodity Trust 20260618 0 24.07 24.07 23.84 23.84 7300 23.84 down down correct
TAN.US Invesco Exchange 20260618 0 59.57 60.7999 58.49 60.58 1619150 60.58 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260618 0 50.7 50.7395 50.63 50.68 85752 50.5221 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260618 0 24.13 24.255 24.12 24.24 145894 24.0889 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260618 0 34.55 34.845 34.425 34.81 1110947 34.6 up up correct
TBUX.US T. Rowe Price Exchange 20260618 0 49.89 49.915 49.88 49.89 167800 49.7161
TBX.US ProShares Trust 20260618 0 28.425 28.4824 28.39 28.4824 76822 28.3387 up up correct
TCHP.US T. Rowe Price Exchange 20260618 0 50.35 50.78 49.99 50.67 194800 50.67 up up correct
TDSA.US Exchange Listed Funds Trust 20260618 0 0.479 0.4815 0.4635 0.475 4918987 0.475 down down correct
TDSB.US Exchange Listed Funds Trust 20260618 0 24.67 24.69 24.65 24.675 2700 24.5486 up up correct
TDSC.US Exchange Listed Funds Trust 20260618 0 27.64 27.682 27.63 27.682 4000 27.6017 up up correct
TDTF.US FlexShares iBoxx 5 20260618 0 23.65 23.747 23.6 23.73 626246 23.4922 up up correct
TDTT.US FlexShares Trust 20260618 0 23.86 23.9 23.86 23.89 169502 23.6594 up up correct
TDVG.US T. Rowe Price Exchange 20260618 0 48.91 48.91 48.545 48.59 53000 48.475 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260618 0 70.79 71.33 70.67 71.33 16000 71.33 up up correct
TECL.US Direxion Shares ETF Trust 20260618 0 233.37 238.5367 229.6453 236.49 844029 236.2839 up up correct
TECS.US Direxion Shares ETF Trust 20260618 0 6.35 6.46 6.17 6.25 1000017 62.5 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260618 0 50.43 50.43 50.12 50.189 4900 49.9966 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260618 0 45.59 45.69 45.59 45.67 287493 45.535 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260618 0 50.59 50.59 50.58 50.59 1194800 50.4353
TGRW.US T. Rowe Price Growth Stock ETF 20260618 0 47.16 47.619 47.16 47.619 18300 47.619 up up correct
THD.US iShares MSCI Thailand ETF 20260618 0 72.41 72.69 72.25 72.31 47400 72.31 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260618 0 88.51 89.63 87.515 89.48 30200 89.48 up up correct
TINT.US ProShares Trust 20260618 0 41.75 41.75 41.75 41.75 300 41.4239
TINY.US ProShares Trust 20260618 0 93.89 94.67 92.45 93.926 18300 93.9175 up up correct
TIP.US iShares TIPS Bond ETF 20260618 0 109.31 109.53 109.28 109.39 2912100 108.3324 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260618 0 18.86 18.91 18.86 18.9 180099 18.7226 up up correct
TIPZ.US PIMCO ETF Trust 20260618 0 52.305 52.37 52.25 52.33 14530 51.7899 up up correct
TLH.US iShares Trust 20260618 0 100.71 100.875 100.41 100.47 625776 100.1068 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260618 0 100.5 100.5 99.27 99.38 1900 99.38 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260618 0 80.39 80.39 80.39 80.39 1000 80.39
TMF.US Direxion Shares ETF Trust 20260618 0 36.79 36.93 36.27 36.36 3544800 35.9869 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260618 0 36.44 37.005 36.32 36.91 791567 36.6744 up up correct
TNA.US Direxion Shares ETF Trust 20260618 0 71.03 72.03 68.89 71.77 6149766 71.6843 up up correct
TOK.US iShares MSCI Kokusai ETF 20260618 0 150.02 150.11 150.02 150.11 600 150.11 up up correct
TOLZ.US ProShares Trust 20260618 0 59.575 59.88 59.5 59.6261 11083 58.8938 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260618 0 39.38 39.43 39.345 39.36 327453 39.1951 down down correct
TOTR.US T. Rowe Price Exchange 20260618 0 40.26 40.28 40.18 40.196 9800 40.0274 down down correct
TPAY.US Managed Portfolio Series 20260618 0 53.64 53.82 53.64 53.82 500 53.3971 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260618 0 41.78 41.83 41.47 41.59 15700 41.5422 down down correct
TPIF.US Timothy Plan International ETF 20260618 0 37.89 37.89 37.715 37.728 21200 37.655 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260618 0 38.97 39.65 38.47 38.47 23618 38.421 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260618 0 46.52 46.62 46.38 46.53 7600 46.4754 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260618 0 41.27 41.63 40.9225 41.52 41353 41.1766 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260618 0 37.04 37.194 37.04 37.194 2700 37.194 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260618 0 47.5 47.53 47.22 47.44 164400 47.44 down down correct
TTT.US ProShares Trust 20260618 0 64.85 66.24 64.85 66.0456 11042 65.6514 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260618 0 21.75 22.22 21.54 21.6 475967 21.3623 down up incorrect
TYD.US Direxion Daily 7 20260618 0 23.88 24.04 23.81 23.9 33100 23.7007 up up correct
TYO.US Direxion Daily 7 20260618 0 14.0175 14.2286 13.99 14.095 8234 14.0159 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260618 0 4.06 4.21 4 4.02 30041241 39.8126 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260618 0 26.71 26.835 26.39 26.76 8881 26.6928 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260618 0 28.34 28.3639 28.32 28.3639 741 28.2443 up up correct
UBT.US ProShares Trust 20260618 0 16.65 16.695 16.5168 16.52 53271 16.4009 down down correct
UCC.US ProShares Trust 20260618 0 47.05 48.2862 47.04 48.094 2854 47.9313 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260618 0 33.141 33.141 33.141 33.141 100 33.141
UCO.US ProShares Ultra Bloomberg Crude Oil 20260618 0 35.63 36.97 34.62 36.64 4266400 36.64 up up correct
UCON.US First Trust Exchange 20260618 0 24.94 24.95 24.91 24.91 377578 24.7199 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260618 0 17.93 17.96 17.89 17.92 100900 17.92 down down correct
UDOW.US ProShares Trust 20260618 0 68.68 69.065 67.51 67.53 1631765 67.3221 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260618 0 59.681 59.78 59.55 59.6138 5708 59.1463 down down correct
UGA.US United States Gasoline Fund LP 20260618 0 99.85 103.02 98.94 102.29 22800 102.29 up up correct
UGE.US ProShares Ultra Consumer Goods 20260618 0 18.71 18.89 18.55 18.704 116154 18.5886 down down correct
UGL.US ProShares Trust II 20260618 0 49.62 49.91 48.17 48.52 2802900 48.52 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260618 0 46.83 46.845 46.73 46.755 253700 46.5743 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260618 0 73.605 73.605 73.38 73.4801 1524 73.2043 down down correct
UJB.US ProShares Ultra High Yield 20260618 0 78.85 78.88 78.8 78.88 400 78.6124 up up correct
ULE.US ProShares Trust II 20260618 0 12.47 12.48 12.43 12.43 1800 12.43 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260618 0 40.36 40.38 40.36 40.38 24024 40.2472 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260618 0 105.15 105.25 104.96 104.9753 27855 104.7832 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260618 0 36.1 36.1 35.5946 35.87 1337 35.8313 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260618 0 57.56 58.01 56.83 57.92 22700 57.8556 up down incorrect
UNG.US United States Natural Gas Fund LP 20260618 0 11.41 11.82 11.41 11.74 6806800 11.74 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260618 0 6.41 6.54 6.41 6.54 67300 6.54 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260618 0 143.45 143.72 141.285 142.81 2145400 142.4949 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260618 0 98.69 99 98.66 99 3300 98.4865 up up correct
UPW.US ProShares Ultra Utilities 20260618 0 23.2 23.7999 22.507 23.0655 6748 22.9727 down up incorrect
URA.US Global X Funds 20260618 0 47.91 48.43 47.21 47.78 3972700 47.78 down up incorrect
URE.US ProShares Ultra Real Estate 20260618 0 68.85 68.85 67.38 67.38 1458 67.0552 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260618 0 58.25 58.8 56.65 57.47 545300 57.47 down down correct
URTH.US iShares MSCI World ETF 20260618 0 203.17 203.26 202.2 202.73 2013900 202.73 down down correct
URTY.US ProShares Trust 20260618 0 82.82 83.9 80.33 83.58 1009254 83.4095 up up correct
USAI.US Pacer American Energy Independence ETF 20260618 0 44.61 44.6883 43.87 44.6032 8154 44.2974 down down correct
USCI.US United States Commodity Index Funds Trust 20260618 0 92.51 93.11 92.18 92.88 19200 92.88 up up correct
USD.US ProShares Ultra Semiconductors 20260618 0 106.26 109.64 105.585 108.71 821066 108.5495 up up correct
USDU.US WisdomTree Trust 20260618 0 26.68 26.68 26.51 26.61 380100 26.61 down down correct
USFR.US WisdomTree Trust 20260618 0 50.44 50.46 50.44 50.45 5987594 50.2988 up up correct
USL.US United States 12 Month Oil Fund LP 20260618 0 47 47.64 46.34 47.52 26000 47.52 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260618 0 41.78 41.78 41.521 41.521 600 41.521 down down correct
USO.US United States Oil Fund LP 20260618 0 112.47 115.33 110.48 114.87 5560100 114.87 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260618 0 65.03 65.13 64.59 64.66 513700 64.66 down down correct
USSG.US DBX ETF Trust 20260618 0 69.36 69.36 68.945 69.152 5000 69.152 down down correct
UST.US ProShares Ultra 7 20260618 0 42.5784 42.6 42.42 42.42 1255 42.0976 down down correct
USTB.US VictoryShares USAA Core Short 20260618 0 50.54 50.55 50.51 50.53 94631 50.3272 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260618 0 106.93 107.14 106.51 107.0721 90162 106.7712 up down incorrect
UTES.US ETFis Series Trust I 20260618 0 81.65 83.6499 81.49 82.21 178410 81.9616 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260618 0 43.02 45.045 42.78 43.45 144979 43.3199 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20260618 0 28.23 28.32 28.21 28.3 2054900 28.3 up up correct
UWM.US ProShares Ultra Russell2000 20260618 0 64.81 65.4 63.52 65.2 232169 65.1389 up up correct
UXI.US ProShares Ultra Industrials 20260618 0 60.76 61.87 60.55 60.72 7853 60.6933 down down correct
UYG.US ProShares Ultra Financials 20260618 0 87.64 87.64 84.706 85.12 11410 85.0129 down down correct
UYM.US ProShares Ultra Basic Materials 20260618 0 31.15 31.44 30.7409 30.82 19792 30.7551 down down correct
VALQ.US American Century ETF Trust 20260618 0 68.87 68.87 68.615 68.616 4200 68.616 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260618 0 235.76 236.325 234 234.24 46380 233.422 down down correct
VB.US Vanguard Small 20260618 0 295.89 296.855 294.19 296.51 827051 295.6272 up up correct
VBK.US Vanguard Small 20260618 0 354.81 357.08 351.755 356.54 229145 356.1753 up up correct
VBND.US ETF Series Solutions 20260618 0 43.64 43.7 43.59 43.63 35350 43.462 down down correct
VBR.US Vanguard Small 20260618 0 238.52 239.25 237.81 238.4 197240 237.3282 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260618 0 15.62 16.215 15.54 16.2145 13948 16.2145 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260618 0 33.66 33.66 31.95 32.65 300 32.4461 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260618 0 390.95 395.685 388.54 394.33 73451 393.6034 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260618 0 227.19 227.3 225.74 226.11 120744 224.8999 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260618 0 153 153 150.3 151.82 959840 150.807 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260618 0 72.36 72.51 72.15 72.31 8922200 72.31 down down correct
VEGA.US AdvisorShares Trust 20260618 0 52.53 52.64 52.52 52.62 5700 52.62 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260618 0 43.26 43.26 42.89 43.1 62800 43.1 down down correct
VEGN.US US Vegan Climate ETF 20260618 0 81 81.06 80.68 80.911 3100 80.911 down down correct
VEU.US Vanguard FTSE All 20260618 0 84.92 85.12 84.71 84.92 3165500 84.92
VFH.US Vanguard Financials Index Fund ETF Shares 20260618 0 133.44 133.5787 131.125 131.44 294697 130.596 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260618 0 88.18 88.47 88.04 88.27 2059300 88.27 up down incorrect
VGT.US Vanguard World Fund 20260618 0 119.5 120.4 118.651 120.04 3666916 119.8969 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260618 0 283.19 283.21 279.08 280.41 253166 279.4446 down up incorrect
VIDI.US ETF Series Solutions 20260618 0 40.19 40.29 40.09 40.24 19700 40.24 up down incorrect
VIG.US Vanguard Specialized Funds 20260618 0 236.56 236.56 234.86 235.19 3033667 234.1909 down up incorrect
VIOG.US Vanguard S&P Small 20260618 0 146.38 147.03 145.43 147.03 15300 146.8115 up down incorrect
VIOO.US Vanguard Admiral Funds 20260618 0 132.22 132.9 131.96 132.78 53200 132.78 up up correct
VIOV.US Vanguard S&P Small 20260618 0 114.61 115.18 114.23 114.85 45900 114.3742 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260618 0 354.9 356.185 351.765 353.56 57043 352.7885 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260618 0 237.5489 237.8299 237.09 237.2531 4578 236.2325 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260618 0 49 49 48.97 48.98 306054 48.7879 down down correct
VNQ.US Vanguard Specialized Funds 20260618 0 96.31 96.5 95.445 95.56 2666416 94.7247 down down correct
VNSE.US Natixis ETF Trust II 20260618 0 41.824 41.824 41.824 41.824 100 41.824
VO.US Vanguard Mid 20260618 0 80.51 80.555 79.93 80.1 2279202 79.8466 down down correct
VOE.US Vanguard Mid 20260618 0 197.23 197.23 195.53 195.87 236426 194.9692 down down correct
VOO.US Vanguard S&P 500 ETF 20260618 0 689.3 689.7 685.7 688.11 17747859 686.1118 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260618 0 82.84 83.18 82.28 83 1146336 82.9092 up up correct
VOOV.US Vanguard Admiral Funds 20260618 0 220.6 220.6 219.2 219.46 56475 218.5412 down down correct
VOT.US Vanguard Mid 20260618 0 306.74 307.56 304.73 306.18 196891 305.7762 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260618 0 186.74 187.65 184.555 186.87 314602 186.4111 up up correct
VPC.US ETFis Series Trust I 20260618 0 15.07 15.13 15.06 15.094 5000 14.6984 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260618 0 119.93 120.75 119.78 120.35 537700 120.35 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260618 0 193.27 196.31 192.94 193.95 254276 192.6645 up up correct
VRAI.US Virtus Real Asset Income ETF 20260618 0 27.509 27.509 27.509 27.509 100 27.424
VRP.US Invesco Variable Rate Preferred ETF 20260618 0 24.41 24.43 24.394 24.42 471557 24.2397 up up correct
VSLU.US ETF Opportunities Trust 20260618 0 46.125 46.22 45.971 46.08 69900 46.08 down down correct
VSS.US Vanguard FTSE All 20260618 0 158.05 158.24 157.25 157.54 127800 157.54 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260618 0 157.79 157.95 157.12 157.66 1976600 157.66 down down correct
VTEB.US Vanguard Tax 20260618 0 50.43 50.47 50.37 50.45 4231825 50.3084 up up correct
VTI.US Vanguard Index Funds 20260618 0 370.56 370.62 368.3401 369.99 3413596 368.9291 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260618 0 218.03 218.41 216.32 216.5 2165797 215.4376 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260618 0 86.81 87.215 86.08 86.98 5470236 86.8833 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260618 0 72.44 72.44 71.985 72.224 14800 72.224 down down correct
VV.US Vanguard Large 20260618 0 345.59 345.65 343.61 345 186512 344.0072 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260618 0 60.56 60.86 60.53 60.77 7991100 60.77 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260618 0 240.18 241.28 238.72 241.07 2789297 240.5097 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260618 0 159.41 159.45 158.06 158.21 2746200 158.21 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260618 0 42.43 43.4 41.485 43.04 66600 42.9376 up up correct
WBIF.US Absolute Shares Trust 20260618 0 35.23 35.32 35.23 35.286 800 35.286 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260618 0 25.72 25.72 25.66 25.7071 2288 25.6755 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260618 0 40.008 40.008 39.961 39.961 600 39.961 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260618 0 34.8 34.825 34.74 34.81 4014 34.4341 up down incorrect
WDIV.US SPDR Index Shares Funds 20260618 0 81 81.21 80.96 81.1022 3381 79.6281 up down incorrect
WEAT.US Teucrium Wheat 20260618 0 23.09 23.15 22.87 22.94 382300 22.94 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260618 0 23.17 23.54 22.2 23.46 699447 23.4241 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260618 0 19.57 20.44 19.285 19.4 55800 19.2987 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20260618 0 39.75 40.11 39.54 39.6 50140 39.2417 down up incorrect
WLTH.US WLTH 20260618 0 8.28 8.73 8.225 8.44 3393700 8.44 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260618 0 42.45 42.45 42.27 42.3804 1912 42.2627 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260618 0 41.3 41.4 41.19 41.36 21200 41.36 up up correct
WWJD.US Inspire International ESG ETF 20260618 0 39.025 39.54 38.97 39.06 33100 38.5219 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260618 0 289.16 289.66 280.735 284.29 276968 284.2266 down down correct
XBI.US SPDR S&P Biotech ETF 20260618 0 142 143.46 138.7 140.72 9569943 140.5869 down down correct
XCEM.US Columbia EM Core ex 20260618 0 54.3 54.93 54.26 54.82 120500 54.82 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260618 0 27.66 27.66 27.64 27.64 600 27.5366 down up incorrect
XDIV.US Metaurus Equity Component Trust 20260618 0 30.48 30.54 30.38 30.52 16000 30.52 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260618 0 115.81 115.81 111.31 113.52 124285 113.2142 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260618 0 109.17 112.28 109 111.04 4285269 110.8772 up down incorrect
XHE.US SPDR Series Trust 20260618 0 80.96 82.34 80.96 82.34 12500 82.34 up down incorrect
XHS.US SPDR Series Trust 20260618 0 122.19 122.23 121.36 122.05 16400 122.008 down up incorrect
XITK.US SPDR Series Trust 20260618 0 195.14 195.14 191.87 193.121 400 193.121 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20260618 0 52.22 52.43 51.76 51.81 11934060 51.616 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260618 0 109.86 110.37 108.51 109.45 11655600 109.1591 down down correct
XLE.US The Select Sector SPDR Trust 20260618 0 54.14 54.25 53.245 53.77 39645688 53.3872 down down correct
XLF.US Financial Select Sector SPDR Fund 20260618 0 54.55 54.61 53.46 53.57 37816800 53.3835 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260618 0 61.74 61.88 61.23 61.76 1327200 61.6417 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260618 0 182.5 182.92 180.45 180.91 8059187 180.4682 down down correct
XLK.US Technology Select Sector SPDR Fund 20260618 0 190.42 191.995 189.38 191.44 12101590 191.2128 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260618 0 83.84 83.89 83.13 83.3 10446700 82.7182 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260618 0 44.38 44.38 43.83 43.86 5730700 43.4802 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260618 0 65.36 65.605 64.8 65.54 85100 65.4875 up up correct
XLU.US The Select Sector SPDR Trust 20260618 0 44.6 45.34 44.53 44.76 36828320 44.4757 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260618 0 151.27 151.27 148.79 149.4 10879280 148.7469 down down correct
XLY.US The Select Sector SPDR Trust 20260618 0 116.65 117.655 115.54 117.16 8728589 116.9225 up up correct
XME.US SPDR Series Trust 20260618 0 119.22 119.4099 116.2 117.02 2379308 116.9388 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260618 0 110.78 111.09 109.84 110.74 174600 110.5766 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260618 0 64.87 65.03 64.5501 64.7538 19858 64.2464 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260618 0 172.2 172.89 169.68 171.83 385000 171.5829 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260618 0 70.01 70.03 69.5 69.75 16800 69.4296 down down correct
XNTK.US SPDR NYSE Technology ETF 20260618 0 382.67 388.72 381.0409 385.71 36233 385.511 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260618 0 154.23 154.41 151.55 153.36 5548731 152.6194 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260618 0 60.7 60.7 59.77 60.5312 1480 60.5312 down up incorrect
XPH.US SPDR Series Trust 20260618 0 61.46 61.46 60.17 61.04 35594 60.982 down up incorrect
XPND.US First Trust Exchange 20260618 0 41.3 41.53 41.1 41.407 3700 41.3986 up up correct
XPP.US ProShares Ultra FTSE China 50 20260618 0 19.34 19.34 18.72 18.9593 14464 18.8246 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260618 0 17.36 17.36 17.301 17.33 8200 16.9815 down down correct
XRT.US SPDR S&P Retail ETF 20260618 0 85.38 86.7 85.22 86.39 5607822 86.2021 up up correct
XSD.US SPDR Series Trust 20260618 0 618.39 637.95 614.99 636.3 129644 636.0713 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260618 0 50.72 50.82 50.5 50.6602 3357 50.5233 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260618 0 89.99 90.02 88.84 89.98 240400 89.8542 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260618 0 50.47 50.932 50.395 50.71 60007 50.4166 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260618 0 68.02 68.3 67.99 68.29 70700 67.9815 up up correct
XSW.US SPDR S&P Software & Services ETF 20260618 0 163.19 163.32 159.16 162.54 24700 162.54 down down correct
XTL.US SPDR Series Trust 20260618 0 225.35 225.35 219.55 220.57 69300 219.6937 down down correct
XTN.US SPDR S&P Transportation ETF 20260618 0 113.33 114.4 113.01 113.53 69800 113.3854 up up correct
XYLD.US Global X Funds 20260618 0 41.03 41.06 40.81 40.95 842500 40.2033 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260618 0 28.77 28.95 28.77 28.921 24600 28.6606 up up correct
YANG.US Direxion Shares ETF Trust 20260618 0 34.71 35.295 34.71 34.99 704614 34.8252 up up correct
YCL.US ProShares Ultra Yen 20260618 0 17.7 17.74 17.55 17.67 55600 17.67 down down correct
YCS.US ProShares UltraShort Yen 20260618 0 55.24 55.95 55.24 55.66 12700 55.66 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260618 0 25.85 25.9322 25.345 25.56 2809106 25.3533 down down correct
YLD.US Principal Exchange 20260618 0 19.04 19.12 19.01 19.06 294455 18.9448 up up correct
YOLO.US AdvisorShares Trust 20260618 0 2.78 2.935 2.75 2.83 26500 2.83 up up correct
YXI.US ProShares Short FTSE China 50 20260618 0 23.251 23.5899 23.251 23.4707 1916 23.3464 up up correct
YYY.US Amplify ETF Trust 20260618 0 11.47 11.48 11.44 11.47 192825 11.3506
ZHDG.US ZEGA Buy and Hedge ETF 20260618 0 23.52 23.553 23.52 23.553 1800 23.553 up up correct
ZIG.US ETF Series Solutions 20260618 0 39.2 39.2 39.055 39.055 900 39.055 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260618 0 65.37 65.45 64.68 64.82 686082 64.0009 down down correct
ZSL.US ProShares Trust II 20260618 0 24.54 25.97 24.26 25.43 3275400 25.43 up up correct

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