CollectAI

close-nyse_etfs

2026/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260624 0 25.08 25.08 24.963 25.01 4300 24.9235 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260624 0 39.19 39.84 39.03 39.3 2290100 39.3 up up correct
ABEQ.US Absolute Core Strategy ETF 20260624 0 37.71 37.71 37.42 37.536 13700 37.3097 down down correct
ACES.US ALPS Clean Energy ETF 20260624 0 35.68 35.82 34.79 35.01 17000 35.01 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260624 0 49.07 49.66 48.917 48.917 1700 48.917 down up incorrect
ACVF.US ETF Opportunities Trust 20260624 0 53.401 53.685 53.18 53.28 3600 53.28 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260624 0 18.715 18.74 18.6 18.69 1800 18.69 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260624 0 25.82 25.85 25.26 25.54 34800 25.54 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260624 0 42.87 43.13 42.68 42.805 35100 42.738 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260624 0 40.44 40.67 40.27 40.41 25400 40.358 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260624 0 39.887 40.15 39.62 39.781 60200 39.702 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260624 0 99.1 99.24 99.07 99.19 6517082 98.8586 up up correct
AGGY.US WisdomTree Trust 20260624 0 43.67 43.755 43.67 43.736 51500 43.586 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260624 0 34.66 34.67 34.1 34.305 20400 34.305 down down correct
AGQ.US ProShares Trust II 20260624 0 66.86 69.33 60.35 63.74 6249000 63.74 down up incorrect
AGZ.US iShares Agency Bond ETF 20260624 0 109.2799 109.3474 109.15 109.32 9541 109.0043 up up correct
AHYB.US American Century ETF Trust 20260624 0 46.27 46.33 46.22 46.22 900 45.9863 down down correct
AIEQ.US AI Powered Equity ETF 20260624 0 48.67 48.98 48.67 48.7 3200 48.7 up up correct
ALTL.US Pacer Funds Trust 20260624 0 49.86 50.211 49.375 49.72 6714 49.72 down down correct
AMAX.US Starboard Investment Trust 20260624 0 7.55 7.58 7.49 7.49 8400 7.414 down down correct
AMLP.US ALPS ETF Trust 20260624 0 51.23 51.51 50.37 50.39 3402100 50.39 down down correct
AMOM.US QRAFT AI 20260624 0 61.53 61.53 60.56 61.17 3800 61.17 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260624 0 20.952 20.952 20.952 20.952 100 20.952
AMZA.US InfraCap MLP ETF 20260624 0 46.33 46.33 44.75 44.75 77885 44.4376 down down correct
ANEW.US ProShares Trust 20260624 0 50.012 50.012 50.012 50.012 100 50.012
AOA.US iShares Trust 20260624 0 96.7 97 96.2575 96.56 84484 95.8879 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260624 0 41.31 41.395 41.27 41.3 84112 41.0984 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260624 0 49.51 49.73 49.43 49.58 142581 49.1744 up up correct
AOR.US iShares Trust 20260624 0 68.84 69.125 68.685 68.86 330401 68.3408 up up correct
ARB.US AltShares Trust 20260624 0 29.6 29.69 29.58 29.615 5500 29.615 up up correct
ARGT.US Global X Funds 20260624 0 92.35 92.35 90.3801 90.73 520264 90.4031 down down correct
ARKF.US ARK ETF Trust 20260624 0 38.85 39.51 38.64 38.73 189600 38.73 down down correct
ARKK.US ARK ETF Trust 20260624 0 76.55 78.1 76.38 76.72 5003700 76.72 up up correct
ARKW.US ARK Next Generation Internet ETF 20260624 0 139.68 140.92 137.6 138.48 74800 138.48 down down correct
ASEA.US Global X Funds 20260624 0 19.95 19.98 19.85 19.9004 10315 19.4964 down down correct
ASHR.US DBX ETF Trust 20260624 0 35.91 35.96 35.77 35.86 5690100 35.86 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260624 0 46.76 46.94 46.76 46.88 9100 46.88 up up correct
ATFV.US Alger 35 ETF 20260624 0 40.17 40.17 38.95 39.74 29600 39.74 down down correct
AUSF.US Global X Funds 20260624 0 48.97 49.15 48.85 48.93 52700 48.93 down up incorrect
AVDE.US American Century ETF Trust 20260624 0 88.25 88.78 88.17 88.48 1009200 88.48 up down incorrect
AVDV.US American Century ETF Trust 20260624 0 103.93 104.5 103.6 104.1 633300 104.1 up up correct
AVEM.US American Century ETF Trust 20260624 0 95 95.34 93.9 94.78 1471200 94.78 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260624 0 65.04 65.21 64.55 65.04 77500 65.04
AVIG.US Avantis Core Fixed Income ETF 20260624 0 41.43 41.49 41.425 41.465 374700 41.3189 up up correct
AVIV.US Avantis International Large Cap 20260624 0 76.9 77.05 76.59 76.87 79000 76.87 down up incorrect
AVLV.US American Century ETF Trust 20260624 0 90.89 91.24 90.395 90.78 15866200 90.78 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260624 0 46.48 46.517 46.48 46.507 2300 46.3779 up up correct
AVRE.US AVRE 20260624 0 47.71 47.89 47.48 47.68 48800 47.68 down down correct
AVSF.US American Century ETF Trust 20260624 0 46.56 46.58 46.54 46.567 57600 46.4042 up up correct
AVUS.US American Century ETF Trust 20260624 0 126.15 127 125.54 125.96 398800 125.96 down down correct
AVUV.US American Century ETF Trust 20260624 0 122.38 123.71 122.175 123.17 944300 123.17 up up correct
AWAY.US ETFMG Travel Tech ETF 20260624 0 17.64 17.92 17.64 17.865 9800 17.865 up up correct
BAB.US Invesco Exchange 20260624 0 26.87 26.96 26.87 26.95 161379 26.8494 up up correct
BAR.US GraniteShares Gold Trust 20260624 0 39.15 39.78 38.99 39.26 189900 39.26 up up correct
BATT.US Amplify ETF Trust 20260624 0 15.65 15.71 15.27 15.44 55500 15.44 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260624 0 48.97 49.89 48.915 49.16 46400 49.16 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260624 0 124.87 125.32 124.52 124.833 29300 124.833 down up incorrect
BBP.US ETFis Series Trust I 20260624 0 93.21 95.07 93.21 93.713 7600 93.713 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260624 0 88.82 89.66 88.744 89.162 3300 89.162 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260624 0 34.01 34.015 33.72 33.77 70200 33.77 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260624 0 22.09 22.21 22 22.07 1825200 22.07 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260624 0 19.4 19.41 19.1615 19.1615 4495 18.0616 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260624 0 14.59 14.59 14.5118 14.5118 825 14.0046 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260624 0 11.7 11.86 11.575 11.7 33100 11.7
BEDZ.US AdvisorShares Hotel ETF 20260624 0 37.47 37.62 37.2 37.228 15700 37.228 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260624 0 25.09 26.68 24.545 26.04 103700 26.04 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260624 0 18.66 18.81 18.52 18.56 32200 18.56 down down correct
BFOR.US Barron's 400 ETF 20260624 0 92.82 93.865 92.82 93.3564 50780 23.3391 up up correct
BIBL.US Northern Lights Fund Trust IV 20260624 0 55.96 56.49 55.69 56.13 54441 56.0274 up up correct
BIGY.US ETF Series Solutions 20260624 0 51.73 51.92 51.46 51.526 5800 51.0105 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260624 0 91.6 91.6 91.59 91.59 10144800 91.3225 down down correct
BILS.US SPDR Series Trust 20260624 0 99.32 99.33 99.32 99.32 268768 99.0271
BITO.US ProShares Bitcoin Strategy ETF 20260624 0 8.39 8.43 8.01 8.15 251570900 8.1394 down down correct
BITQ.US Exchange Traded Concepts Trust 20260624 0 26.82 26.82 25.1 25.5 110600 25.5 down up incorrect
BIV.US Vanguard Intermediate 20260624 0 76.67 76.81 76.64 76.78 1201244 76.5047 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260624 0 12.27 12.305 12.14 12.21 4810524 11.9795 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260624 0 42.07 42.08 42.015 42.07 136000 41.9134
BKEM.US BNY Mellon ETF Trust 20260624 0 91.9599 94.485 91.9599 94.128 4800 31.0959 up up correct
BKF.US iShares MSCI BRIC ETF 20260624 0 39.16 39.18 38.85 38.87 8200 38.87 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260624 0 47.59 47.59 47.46 47.466 9600 47.1961 down down correct
BKIE.US BNY Mellon International Equity ETF 20260624 0 99.2901 99.51 98.331 98.9949 396600 32.7129 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260624 0 141.3 142.1799 140.4699 140.88 181800 46.8346 down down correct
BKLN.US Invesco Exchange 20260624 0 20.34 20.35 20.31 20.32 21108990 20.212 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260624 0 121.3899 122.0301 120.9699 121.215 9300 40.2817 down down correct
BKSE.US BNY Mellon ETF Trust 20260624 0 131.352 131.352 131.352 131.352 2100 43.6462
BKUI.US BNY Mellon ETF Trust 20260624 0 49.72 49.73 49.72 49.73 39000 49.5553 up up correct
BLES.US Northern Lights Fund Trust IV 20260624 0 47.28 47.65 47.27 47.4333 6019 47.0328 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260624 0 65.23 65.24 62.85 63.61 273376 63.5296 down down correct
BLV.US Vanguard Long 20260624 0 69.38 69.575 69.365 69.49 694869 69.2162 up up correct
BMED.US BlackRock Future Health ETF 20260624 0 29.49 29.49 29.381 29.403 800 29.403 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260624 0 22.11 22.1302 22.11 22.1302 1982 22.0557 up up correct
BNDD.US BNDD 20260624 0 101.49 101.5 100.42 101.1 42400 100.7997 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260624 0 32.005 32.005 32.005 32.005 100 32.005
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260624 0 40.71 41.355 40.605 41.024 10000 41.024 up up correct
BNO.US United States Brent Oil Fund LP 20260624 0 40.81 41.27 40.6 40.74 1700400 40.74 down down correct
BOAT.US SonicShares Global Shipping ETF 20260624 0 42 42.04 41.33 41.45 8800 40.3972 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260624 0 27.21 28.25 27 28.12 2886100 28.12 up up correct
BOND.US PIMCO Active Bond Exchange 20260624 0 92.17 92.3754 92.17 92.35 1092441 91.9594 up up correct
BOUT.US Innovator ETFs Trust 20260624 0 47.91 47.91 47.71 47.71 1600 47.71 down down correct
BRF.US VanEck Vectors ETF Trust 20260624 0 16.22 16.26 16.22 16.22 1300 16.22
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260624 0 86.2 86.21 84.65 85.81 20100 85.81 down up incorrect
BSV.US Vanguard Short 20260624 0 77.85 77.9 77.83 77.87 1666416 77.6088 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260624 0 11.26 11.32 11.15 11.25 1002300 11.25 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260624 0 59.09 59.26 58.79 58.83 3000 58.83 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260624 0 37.04 37.71 34.54 35.54 841300 35.54 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260624 0 36.45 36.52 35.38 35.79 73100 35.79 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260624 0 21.66 21.69 21.6 21.66 1311501 21.6159
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260624 0 26.61 26.69 26.6 26.6468 201818 26.5978 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260624 0 22.66 22.68 22.655 22.67 43829 22.5708 up up correct
BZQ.US ProShares Trust 20260624 0 23.99 24.28 23.78 23.99 2200 23.99
CANE.US Teucrium Sugar 20260624 0 9.27 9.36 9.23 9.3 363700 9.3 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260624 0 32.22 32.285 32.125 32.21 8840 32.0998 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260624 0 23.81 23.85 23.69 23.76 2206 23.7318 down down correct
CBSE.US Listed Funds Trust 20260624 0 50 50.31 50 50.31 3900 50.31 up up correct
CCOR.US Core Alternative ETF 20260624 0 25.28 25.41 25.27 25.371 1500 25.371 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260624 0 39.6 40.4 38.78 39.31 1608700 39.31 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260624 0 18.75 18.77 18.55 18.752 5700 18.4898 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260624 0 19.24 19.25 19.24 19.25 800 19.25 up up correct
CGW.US Invesco Exchange 20260624 0 63.22 64.2 63.22 64.15 16400 64.15 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260624 0 24.08 24.08 23.83 23.94 57900 23.94 down up incorrect
CHGX.US ETF Series Solutions 20260624 0 32.65 32.96 32.57 32.6738 7309 32.6738 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260624 0 16.05 16.22 16.04 16.05 39200 15.9546
CHIU.US Global X MSCI China Utilities ETF 20260624 0 2.05 2.06 2.05 2.05 620900 2.05
CLSM.US Cabana Target Leading Sector Moderate ETF 20260624 0 27.16 27.16 26.88 26.947 2700 26.947 down down correct
CMBS.US iShares Trust 20260624 0 48.56 48.6 48.43 48.6 45949 48.4521 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260624 0 54.76 54.995 54.55 54.62 55300 54.62 down down correct
CMF.US iShares Trust 20260624 0 57.5 57.56 57.5 57.51 405788 57.3677 up up correct
CNBS.US Amplify ETF Trust 20260624 0 26.03 26.36 26 26.025 3800 26.025 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260624 0 111.99 111.99 108.39 108.9 5900 108.9 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260624 0 59.73 60.08 59.44 59.83 140500 59.83 up down incorrect
COM.US Direxion Shares ETF Trust 20260624 0 32.54 32.58 32.43 32.44 409600 32.44 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260624 0 23.87 23.99 23.8 23.835 87000 23.835 down down correct
COPX.US Global X Copper Miners ETF 20260624 0 76.98 77.08 74.88 75.7 5555901 75.4436 down down correct
CORN.US Teucrium Commodity Trust 20260624 0 16.78 16.81 16.59 16.62 508000 16.62 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260624 0 97 97.2099 97 97.0704 115940 96.6597 up up correct
CPER.US United States Copper Index Fund LP 20260624 0 36.53 36.71 36.12 36.31 1033400 36.31 down down correct
CQQQ.US Invesco China Technology ETF 20260624 0 53.93 54.45 53.85 54.02 697900 54.02 up up correct
CRAK.US VanEck Vectors ETF Trust 20260624 0 44.87 45.25 44.547 44.89 41300 44.89 up up correct
CRBN.US iShares Trust 20260624 0 249.16 250.49 248.112 249.06 7300 249.06 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260624 0 12.78 12.78 11.88 11.9 48700 11.9 down down correct
CSD.US Invesco S&P Spin 20260624 0 145 146.21 143.72 144.83 12200 144.83 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260624 0 41.993 41.993 41.993 41.993 200 41.993
CURE.US Direxion Shares ETF Trust 20260624 0 101 104.5 100.18 101.77 70400 101.77 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260624 0 27.71 27.98 27.71 27.96 4500 27.96 up up correct
CVY.US Invesco Zacks Multi 20260624 0 28.64 28.69 28.61 28.67 8300 28.67 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260624 0 108.63 109.51 106.27 107.13 449998 107.0395 down down correct
CWEB.US Direxion Shares ETF Trust 20260624 0 18.6 19.09 18.6 18.7 325800 18.7 up down incorrect
CWI.US SPDR MSCI ACWI ex 20260624 0 40.05 40.18 39.83 39.99 226500 39.99 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260624 0 67.33 68.675 67.33 68.196 5500 68.196 up up correct
CZA.US Invesco Zacks Mid 20260624 0 119.84 122.3 119.84 120.92 2100 120.92 up up correct
DAT.US ProShares Big Data Refiners ETF 20260624 0 39.65 39.83 39.482 39.482 400 39.482 down down correct
DBA.US Invesco DB Multi 20260624 0 26.65 26.76 26.56 26.56 834700 26.56 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260624 0 47.8 47.97 47.58 47.85 19400 47.85 up up correct
DBB.US Invesco DB Multi 20260624 0 23.87 24.03 23.73 23.79 412300 23.79 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260624 0 26.53 26.66 26.41 26.45 1050800 26.45 down down correct
DBE.US Invesco DB Energy Fund 20260624 0 26.07 26.25 25.93 26 79200 26 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260624 0 53.98 54.2 53.82 53.98 542500 53.98
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260624 0 40.28 40.49 39.88 40.3 17200 40.3 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260624 0 53.01 53.36 52.73 53.25 27200 53.25 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260624 0 61.785 61.785 61.617 61.617 1100 61.617 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260624 0 113.02 113.96 112.65 113.26 178600 113.26 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260624 0 30.5 30.53 30.35 30.44 4137100 30.2862 down down correct
DBO.US Invesco DB Oil Fund 20260624 0 17.57 17.78 17.48 17.56 467100 17.56 down down correct
DBP.US Invesco DB Precious Metals Fund 20260624 0 91.78 92.92 91.04 91.47 8900 91.47 down down correct
DDM.US ProShares Ultra Dow30 20260624 0 63.96 65.36 63.83 64.4 105800 64.4 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260624 0 21.44 21.47 21.44 21.47 2300 21.2899 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260624 0 38.2 38.301 38.2 38.301 400 38.301 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260624 0 42.18 42.54 42.18 42.2448 1483 42.0218 up up correct
DEM.US WisdomTree Trust 20260624 0 54.3 54.6 54.05 54.31 334300 53.585 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260624 0 39.74 40.28 39.74 40.08 163800 39.935 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260624 0 64.49 65.21 64.49 64.9 13000 64.9 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260624 0 69.05 69.14 69 69.09 10300 68.195 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260624 0 43.68 44.066 43.565 43.7 1962000 43.7 up up correct
DFAE.US Dimensional ETF Trust 20260624 0 39.54 39.74 39.21 39.56 1343300 39.56 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260624 0 40.69 40.875 40.615 40.75 1585800 40.75 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260624 0 79.92 81.06 79.91 80.52 610400 80.52 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260624 0 68.45 69.265 68.445 68.95 333300 68.95 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260624 0 50.9 51.27 50.66 50.81 520900 50.81 down down correct
DFCF.US Dimensional ETF Trust 20260624 0 42.21 42.3 42.21 42.27 1507800 42.1025 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260624 0 72.75 73.18 72.75 73.14 1600 71.56 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260624 0 73.86 76.45 73.263 73.89 141000 73.89 up up correct
DFIP.US Dimensional ETF Trust 20260624 0 41.1 41.2 41.1 41.195 95300 40.7313 up up correct
DFIV.US DFIV 20260624 0 53.69 53.825 53.505 53.67 2129500 53.67 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260624 0 105.92 107.05 105.92 106.93 56300 105.6 up up correct
DFNM.US Dimensional ETF Trust 20260624 0 48.28 48.28 48.24 48.26 165900 48.1406 down down correct
DFSD.US Dimensional ETF Trust 20260624 0 47.69 47.73 47.68 47.7 571400 47.3677 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260624 0 80.49 81.1 80.09 80.33 695200 80.33 down down correct
DGP.US DB Gold Double Long ETN 20260624 0 127.02 132.04 125.79 128.29 140200 128.29 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260624 0 75.2 75.57 75.025 75.24 1302000 75.24 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260624 0 64.34 64.47 64.02 64.31 54900 63.47 down up incorrect
DGT.US SPDR Series Trust 20260624 0 182.8 183.66 182.35 182.83 11800 182.83 up up correct
DGZ.US DB Gold Short ETN 20260624 0 6.4 6.4 6.05 6.11 15300 6.11 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260624 0 113.21 113.36 112.65 113.07 17500 112.71 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260624 0 516.19 522.43 516.01 518.52 4395936 518.3731 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260624 0 18.18 18.2 18.1703 18.185 193117 18.1119 up up correct
DIG.US ProShares Ultra Oil & Gas 20260624 0 50.03 50.3 49.26 50.04 26000 50.04 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260624 0 85.92 86.43 85.92 86.14 3300 84.51 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260624 0 19.1 19.15 19.01 19.06 193511 18.9556 down down correct
DIVO.US Amplify ETF Trust 20260624 0 45.87 46.073 45.74 45.81 755600 45.6265 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260624 0 32.548 32.56 32.444 32.444 1400 32.444 down down correct
DIVZ.US Listed Funds Trust 20260624 0 37.7 37.74 37.54 37.623 26800 37.5219 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260624 0 62.94 63.32 62.9 62.99 24500 62.99 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260624 0 43.34 43.41 43.03 43.16 93700 43.16 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260624 0 96.22 96.44 95.69 96.01 83700 95.805 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260624 0 84.52 85.08 84.52 84.8 19000 83.365 up up correct
DNL.US WisdomTree Global ex 20260624 0 45 45.26 44.91 45.15 17300 44.98 up up correct
DOG.US ProShares Short Dow30 20260624 0 21.9 21.91 21.64 21.81 2757800 21.81 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260624 0 74.02 74.38 73.85 74.33 10300 73.33 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260624 0 55.98 56.5 55.98 56.2 77900 56.045 up down incorrect
DOO.US WisdomTree International Dividend ex 20260624 0 59.76 62.17 59.76 61.94 136900 61.7649 up up correct
DPST.US Direxion Shares ETF Trust 20260624 0 131.9 137.42 131.9 136.65 418200 136.65 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260624 0 5.48 5.6 5.365 5.42 3910917 54.2 down down correct
DRN.US Direxion Shares ETF Trust 20260624 0 11.16 11.17 10.76 10.91 988300 10.91 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260624 0 18.13 18.81 18.13 18.52 45600 18.52 up down incorrect
DSCF.US Discipline Fund ETF 20260624 0 25.29 25.31 25.255 25.29 20077 25.0607
DSI.US iShares MSCI KLD 400 Social ETF 20260624 0 139.17 140.4 138.37 138.89 117500 138.89 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260624 0 58.58 59.7 58.58 59.3 56000 59.123 up up correct
DSTX.US ETF Series Solutions 20260624 0 32.81 32.9 32.72 32.762 7700 32.376 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260624 0 92.9 93.17 92.62 92.83 6800 92.62 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260624 0 46.21 46.75 46.21 46.369 3900 46.369 up up correct
DTH.US WisdomTree International High Dividend Fund 20260624 0 54.94 55.1 54.74 54.85 330400 53.63 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260624 0 20.96 21.45 20.88 21.01 131400 21.01 up up correct
DUSL.US Direxion Shares ETF Trust 20260624 0 94.74 98.66 94.07 96.65 35900 96.65 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260624 0 65.6 66.46 62.28 65.04 1339900 65.04 down down correct
DVYE.US iShares Inc. 20260624 0 32.48 32.48 32.15 32.26 258900 32.26 down down correct
DWM.US WisdomTree International Equity Fund 20260624 0 73.26 73.62 73.19 73.4 7800 72.32 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260624 0 33.92 33.94 33.92 33.94 100 33.37 up up correct
DWX.US SPDR S&P International Dividend ETF 20260624 0 45.55 45.7 45.49 45.61 22700 45.61 up up correct
DXD.US ProShares Trust 20260624 0 17.61 17.63 17.2 17.47 1616000 17.47 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260624 0 172.75 173.95 172.22 173.57 562100 172.415 up up correct
DYLD.US Two Roads Shared Trust 20260624 0 22.5 22.5 22.5 22.5 2100 22.3591
DYNF.US BlackRock ETF Trust 20260624 0 66.65 67.1 66.18 66.46 2762700 66.46 down down correct
DZZ.US DB Gold Double Short ETN 20260624 0 1.85 1.86 1.83 1.85 9600 1.85
EAGG.US iShares Trust 20260624 0 47.46 47.525 47.4424 47.49 216533 47.3331 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260624 0 32.42 32.57 32.28 32.57 50400 32.57 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260624 0 37.65 37.65 37.57 37.625 800 37.625 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260624 0 51.155 51.35 51.15 51.1532 4067 50.6486 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260624 0 20.8 20.84 20.78 20.81 335058 20.7004 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260624 0 37.59 37.5999 37.46 37.5886 1094 37.4063 down up incorrect
ECNS.US iShares Trust 20260624 0 28.76 28.85 28.63 28.63 43100 28.63 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260624 0 35.99 36.01 35.43 35.79 14100 35.79 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260624 0 84.98 86.16 82.43 84.82 63700 84.82 down down correct
EDIV.US SPDR Index Shares Funds 20260624 0 40.58 40.63 40.26 40.39 247700 40.39 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260624 0 23.71 23.71 23.65 23.65 2000 23.65 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260624 0 43.83 44.26 43.83 43.947 10800 43.817 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260624 0 66.09 66.415 66.0395 66.31 901937 65.4266 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260624 0 15.23 15.73 15.03 15.29 103400 15.29 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260624 0 28.01 28.02 27.78 27.87 38200 27.87 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260624 0 67.38 67.61 66.6 67.25 22973300 67.25 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260624 0 23.88 23.93 23.15 23.69 37100 23.69 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260624 0 75.09 75.09 74.5 74.96 21200 74.96 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260624 0 53.11 53.11 52.79 53.101 2000 53.101 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260624 0 65.73 66.81 65.73 66.38 12500 66.125 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260624 0 113.31 114.27 111.33 113.3 3300 113.3 down down correct
EEV.US ProShares Trust 20260624 0 11.02 11.17 10.87 10.96 18200 10.96 down down correct
EFA.US iShares MSCI EAFE ETF 20260624 0 102.24 102.65 101.92 102.26 12504200 102.26 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260624 0 53.17 53.41 53.04 53.22 87600 53.22 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260624 0 71.64 72.03 71.22 71.44 21500 71.44 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260624 0 70.17 71.23 69.98 70.9 2200 70.9 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260624 0 7.52 7.57 7.52 7.53 1000 7.53 up down incorrect
EFZ.US ProShares Short MSCI EAFE 20260624 0 23.41 23.41 23.3 23.34 2500 23.34 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260624 0 11.61 11.76 11.61 11.74 4274900 11.74 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260624 0 118.63 118.78 118.26 118.75 134900 118.75 up up correct
EIRL.US iShares Trust 20260624 0 76.93 77.76 76.93 77.51 1100 77.51 up up correct
EIS.US iShares MSCI Israel ETF 20260624 0 120.85 121.45 119.68 120.4 98000 120.4 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260624 0 35.66 35.69 35.59 35.68 5200 35.68 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260624 0 31.22 31.23 31.17 31.2 8500 31.2 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260624 0 28.51 28.68 28.51 28.6 47900 28.455 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260624 0 23.92 23.96 23.89 23.906 7300 23.7932 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260624 0 25.41 25.48 25.4 25.43 31400 25.312 up up correct
EMLC.US VanEck Vectors ETF Trust 20260624 0 25.38 25.41 25.345 25.37 4629836 25.2269 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260624 0 43.55 43.79 43.38 43.63 192700 43.318 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260624 0 38.26 38.52 37.89 38.2 13700 37.975 down down correct
EMNT.US EMNT 20260624 0 98.837 98.88 98.83 98.86 12400 98.5403 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260624 0 30.84 31.09 30.76 30.77 44900 30.77 down down correct
EMTY.US ProShares Trust 20260624 0 23.6 23.6 23.6 23.6 100 23.6
ENFR.US Alerian Energy Infrastructure ETF 20260624 0 38.37 38.37 37.75 37.93 52900 37.93 down down correct
EOCT.US Innovator ETFs Trust 20260624 0 33.9 33.9 33.781 33.84 2400 33.84 down down correct
EPHE.US iShares MSCI Philippines ETF 20260624 0 24.27 24.48 24.27 24.38 92700 24.38 up up correct
EPI.US WisdomTree India Earnings Fund 20260624 0 43.05 43.19 42.98 43.12 259800 43.12 up down incorrect
EPOL.US iShares Trust 20260624 0 37.97 38.18 37.74 37.99 479200 37.99 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260624 0 53.01 53.2 52.84 53 182900 53 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260624 0 77.1 77.59 76.68 76.84 33300 76.615 down up incorrect
EPU.US iShares MSCI Peru ETF 20260624 0 82.9 83.46 82.45 82.93 78500 82.93 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260624 0 19.1 19.1 18.8 18.91 10900 18.91 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260624 0 58.07 58.6 58.07 58.32 13200 58.32 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260624 0 50.09 50.34 49.95 50.07 35500 50.002 down down correct
EQWL.US Invesco Exchange 20260624 0 127.64 128.37 127.25 127.64 157400 127.64
ERTH.US Invesco Exchange 20260624 0 47.06 47.27 46.98 46.98 1000 46.98 down up incorrect
ERX.US Direxion Shares ETF Trust 20260624 0 77.31 78.02 75.6 77.48 439800 77.48 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260624 0 12.85 13.12 12.76 12.87 1980400 12.87 up up correct
ESBA.US Empire State Realty OP L.P 20260624 0 5 5.02 5 5.02 4500 5.02 up up correct
ESGA.US American Century Sustainable Equity ETF 20260624 0 55.58 55.58 55.38 55.38 851 55.38 down down correct
ESGB.US IndexIQ Active ETF Trust 20260624 0 21 21.03 20.9901 21.0082 16681 20.9129 up up correct
ESGN.US Columbia ETF Trust I 20260624 0 38.95 39.04 38.875 38.9829 17742 38.3841 up up correct
ESGY.US American Century Sustainable Growth ETF 20260624 0 74.34 74.34 74.02 74.02 200 74.02 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260624 0 76.78 78.22 76.78 77.839 4100 77.839 up up correct
EUDG.US WisdomTree Trust 20260624 0 38.5 38.67 38.5 38.547 800 38.012 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260624 0 15.76 15.9 15.68 15.75 80300 15.75 down down correct
EUO.US ProShares Trust II 20260624 0 31.13 31.13 30.97 31.01 17100 31.01 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260624 0 43.15 44.15 43.15 43.9 7200 43.9 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260624 0 111.93 113.21 111.93 112.59 18700 112.59 up up correct
EUSB.US iShares Trust 20260624 0 43.49 43.54 43.485 43.53 37567 43.3872 up up correct
EUSC.US WisdomTree Trust 20260624 0 56.45 56.69 56.2701 56.58 12032 55.4 up up correct
EVNT.US EVNT 20260624 0 12.08 12.17 12.08 12.115 1800 12.115 up up correct
EVX.US VanEck Vectors ETF Trust 20260624 0 39.83 40.79 39.83 40.67 35200 40.67 up up correct
EWA.US iShares MSCI Australia ETF 20260624 0 28 28.05 27.81 27.91 3321900 27.91 down down correct
EWC.US iShares MSCI Canada ETF 20260624 0 57.23 57.47 57.01 57.29 1535600 57.29 up up correct
EWD.US iShares MSCI Sweden ETF 20260624 0 48.52 49 48.33 48.82 54100 48.82 up up correct
EWG.US iShares MSCI Germany ETF 20260624 0 40.35 40.7 40.35 40.55 2915300 40.55 up down incorrect
EWH.US iShares Inc. 20260624 0 21.2 21.3 21.13 21.15 2105500 21.15 down down correct
EWI.US iShares MSCI Italy ETF 20260624 0 58.92 58.96 58.66 58.85 368400 58.85 down down correct
EWJ.US iShares MSCI Japan ETF 20260624 0 92.57 93.03 92.2 92.61 4900200 92.61 up up correct
EWK.US iShares MSCI Belgium ETF 20260624 0 26.55 26.66 26.45 26.64 28500 26.64 up up correct
EWL.US iShares MSCI Switzerland ETF 20260624 0 62.05 62.33 61.94 62.19 316100 62.19 up up correct
EWM.US iShares MSCI Malaysia ETF 20260624 0 26.94 27.1 26.88 26.97 388600 26.97 up up correct
EWN.US iShares MSCI Netherlands ETF 20260624 0 67.84 67.88 67.11 67.62 120500 67.62 down down correct
EWO.US iShares MSCI Austria ETF 20260624 0 41.73 42.08 41.73 42 14300 42 up up correct
EWP.US iShares MSCI Spain ETF 20260624 0 58.36 58.56 58.13 58.36 126200 58.36
EWQ.US iShares MSCI France ETF 20260624 0 44.67 45.01 44.67 44.84 472300 44.84 up up correct
EWS.US iShares MSCI Singapore ETF 20260624 0 29.56 29.7 29.51 29.65 341100 29.65 up up correct
EWT.US iShares MSCI Taiwan ETF 20260624 0 104.28 105.39 103.35 104.72 3882600 104.72 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260624 0 45.38 45.57 45.32 45.45 644700 45.45 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260624 0 18.01 18.25 17.81 17.97 5000 17.97 down up incorrect
EWW.US iShares MSCI Mexico ETF 20260624 0 74.49 74.62 73.48 73.79 1041600 73.79 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260624 0 74.16 74.21 73.56 73.8 22800 73.8 down down correct
EWY.US iShares MSCI South Korea ETF 20260624 0 199.35 200 191.81 197.26 21161600 197.26 down down correct
EWZ.US iShares MSCI Brazil ETF 20260624 0 33.99 34.08 33.61 33.85 16604600 33.85 down down correct
EXI.US iShares Global Industrials ETF 20260624 0 196.39 197.82 196.12 197.06 567800 197.06 up up correct
EZA.US iShares MSCI South Africa ETF 20260624 0 62.21 62.75 61.8 62.18 183400 62.18 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260624 0 64.45 64.61 63.52 64.06 3900 64.06 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260624 0 74.64 75.47 74.64 75.06 18800 74.82 up up correct
FAN.US First Trust Global Wind Energy ETF 20260624 0 24.42 24.52 24.32 24.48 24900 24.393 up up correct
FAS.US Direxion Shares ETF Trust 20260624 0 149.85 151.63 147 148.51 445100 148.51 down down correct
FAZ.US Direxion Shares ETF Trust 20260624 0 38.73 39.44 38.23 39.01 472700 39.01 up up correct
FBND.US Fidelity Total Bond ETF 20260624 0 45.66 45.78 45.6418 45.76 1970905 45.5912 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260624 0 231.99 239.22 231.99 237.29 39700 237.29 up down incorrect
FCG.US First Trust Natural Gas ETF 20260624 0 26.92 27.09 26.59 26.87 1070100 26.717 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260624 0 68.97 69.4 68.39 68.4 231400 68.4 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260624 0 47.42 47.44 47.36 47.44 19371 47.2531 up up correct
FDD.US First Trust Exchange 20260624 0 19.19 19.19 19.05 19.1 129800 18.521 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260624 0 49.2 49.26 49.16 49.18 59332 48.9094 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260624 0 99.63 102.24 99.63 100.7 60400 100.7 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260624 0 49.49 49.68 49.2 49.4 1022900 48.927 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260624 0 67.89 68.395 67.82 67.9 36900 67.9 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260624 0 90.76 91.7 90.76 91.1 5400 90.721 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260624 0 95.97 96.34 94.695 95.352 92300 95.352 down down correct
FDN.US First Trust Exchange 20260624 0 257.88 263.75 257.88 258.9 237700 258.9 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260624 0 65 65.37 64.61 64.68 16600 64.68 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260624 0 60.54 60.78 60.29 60.48 601800 60.48 down up incorrect
FEDM.US FEDM 20260624 0 61.34 61.385 61.34 61.385 400 61.385 up up correct
FEIG.US FEIG 20260624 0 41.01 41.01 40.985 40.985 400 40.8287 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260624 0 29.74 29.82 29.37 29.68 1834000 29.68 down down correct
FEUS.US FEUS 20260624 0 79.294 79.294 79.294 79.294 100 79.294
FEZ.US SPDR EURO STOXX 50 ETF 20260624 0 66.88 67.13 66.63 66.94 1077900 66.94 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260624 0 22.01 22.02 22 22.02 500 21.7973 up up correct
FFND.US Northern Lights Fund Trust II 20260624 0 31.82 31.82 31.71 31.722 39800 31.722 down up incorrect
FFTY.US Innovator ETFs Trust 20260624 0 42.14 42.4 41.3 41.84 21600 41.84 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260624 0 32.67 32.67 32.49 32.63 367900 32.11 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260624 0 74.15 75.1 74.15 74.58 287700 74.58 up up correct
FIDI.US Fidelity International High Dividend ETF 20260624 0 27.01 27.12 27 27.049 46600 27.049 up up correct
FIDU.US Fidelity Covington Trust 20260624 0 96.46 97.93 96.26 97.06 76300 97.06 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260624 0 4.2 4.49 4.2 4.49 1900 4.49 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260624 0 42.95 43.08 42.95 43.067 69000 42.9172 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260624 0 27.53 27.74 27.42 27.57 142978 27.57 up up correct
FISK.US Empire State Realty OP L.P 20260624 0 5.06 5.06 5.06 5.06 0 5.06
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260624 0 25.63 25.71 25.63 25.69 61700 25.5996 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260624 0 104.91 104.91 103.266 103.266 5800 103.266 down down correct
FIVA.US Fidelity International Value Factor ETF 20260624 0 38 38.01 37.78 37.86 74800 37.86 down down correct
FIW.US First Trust Exchange 20260624 0 105.39 108.14 105.39 107.33 49200 107.141 up up correct
FLAU.US Franklin FTSE Australia ETF 20260624 0 35.55 35.55 33.7601 33.8565 1025 33.3706 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260624 0 36.97 36.97 36.54 36.863 10600 36.6669 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260624 0 21.5 21.5 21.23 21.39 570842 21.1312 down down correct
FLCA.US Franklin Templeton ETF Trust 20260624 0 51.38 51.58 51.21 51.47 82241 51.0808 up up correct
FLCB.US Franklin Templeton ETF Trust 20260624 0 21.43 21.47 21.43 21.46 242600 21.3834 up up correct
FLCH.US Franklin FTSE China ETF 20260624 0 20.73 20.85 20.71 20.78 83000 20.6358 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260624 0 21.4899 21.4999 21.4702 21.4872 38588 21.4056 down down correct
FLEE.US Franklin FTSE Europe ETF 20260624 0 38.67 38.84 38.67 38.741 2100 37.8808 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260624 0 35.2 35.3518 35.18 35.25 39835 34.7892 up up correct
FLGR.US Franklin FTSE Germany ETF 20260624 0 32.5 32.63 32.44 32.575 5852 31.5881 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260624 0 20.29 20.33 20.29 20.32 117647 20.2468 up up correct
FLIN.US Franklin FTSE India ETF 20260624 0 35.75 35.775 35.595 35.69 465500 35.69 down down correct
FLJH.US Franklin Templeton ETF Trust 20260624 0 45.29 45.57 45.11 45.4 24100 45.1164 up up correct
FLJP.US Franklin FTSE Japan ETF 20260624 0 39.54 39.785 39.46 39.64 1155457 39.4724 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260624 0 65.08 65.31 62.8 64.47 788900 64.1836 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260624 0 26.6 26.61 26.3701 26.4426 50514 26.0789 down down correct
FLLV.US Franklin Templeton ETF Trust 20260624 0 66.96 66.96 66.62 66.75 4744 66.5007 down down correct
FLMB.US Franklin Liberty Federal Tax 20260624 0 24.02 24.04 23.9601 24 2537 23.8649 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260624 0 25.12 25.13 25.09 25.1 1172324 25.0132 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260624 0 36.9 36.94 36.55 36.55 4181 35.847 down down correct
FLRG.US Fidelity Covington Trust 20260624 0 40.4 40.58 40.175 40.266 16400 40.266 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260624 0 30.82 30.83 30.81 30.82 1327600 30.7148
FLRT.US Pacer Funds Trust 20260624 0 46.88 46.9199 46.87 46.88 73987 46.3742
FLSA.US Franklin FTSE Saudi Arabia ETF 20260624 0 33.33 33.33 33.2864 33.2864 282 32.6943 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260624 0 27.31 27.48 27.26 27.48 26000 27.48 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260624 0 43.71 43.8825 43.6999 43.773 22802 42.844 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260624 0 50.15 50.29 50.15 50.29 56306 50.0983 up up correct
FLTR.US VanEck Vectors ETF Trust 20260624 0 25.58 25.58 25.55 25.57 1645200 25.4831 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260624 0 101.74 102.795 100.8 101.92 78500 101.7366 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260624 0 25.02 25.02 25 25 48200 24.9337 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260624 0 9.3 9.3 7.63 7.89 340600 7.89 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260624 0 58.3 59.17 58.3 58.78 77400 58.78 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260624 0 49.98 50.03 49.71 49.99 22700 49.76 up up correct
FMNY.US First Trust Exchange 20260624 0 26.8 26.89 26.8 26.85 2200 26.6817 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260624 0 11.48 11.63 11.48 11.573 16200 11.573 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260624 0 76.69 77.1 76.34 76.58 159300 76.58 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260624 0 36.79 37.32 36.79 37.1 716500 37.1 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260624 0 30.16 30.36 30.1 30.18 117400 30.18 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260624 0 48.03 48.31 47.93 48.12 88400 48.12 up up correct
FNDE.US Schwab Strategic Trust 20260624 0 39.63 39.84 39.5 39.68 1356600 39.68 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260624 0 52.39 52.51 52.12 52.33 1193800 52.33 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260624 0 30.87 31.03 30.76 30.85 2504500 30.85 down down correct
FNGD.US MicroSectors FANG+ Index 20260624 0 38.06 39.86 37.15 39.3 759500 39.3 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260624 0 217.05 219.875 212.269 212.269 8200 212.269 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260624 0 121.2 121.341 121.07 121.341 1500 121.341 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260624 0 72.48 72.66 71.03 71.34 11000 71.34 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260624 0 25.23 25.82 24.03 24.41 4526424 24.41 down up incorrect
FORH.US ETF Opportunities Trust 20260624 0 24.33 24.356 24.33 24.356 100 24.356 up down incorrect
FPE.US First Trust Preferred Securities and Income ETF 20260624 0 18 18 17.97 17.99 1269702 17.811 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260624 0 19.31 19.33 19.31 19.32 235928 19.1349 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20260624 0 196.03 196.4 193.23 194.52 27600 194.515 down down correct
FQAL.US Fidelity Quality Factor ETF 20260624 0 79.66 80.345 79.51 79.68 18200 79.68 up up correct
FREL.US Fidelity Covington Trust 20260624 0 29.55 29.615 29.31 29.47 228900 29.47 down down correct
FRI.US First Trust S&P REIT Index Fund 20260624 0 31.89 31.89 31.62 31.83 19200 31.652 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260624 0 23.9 23.9 23.31 23.546 31300 23.546 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260624 0 44.03 44.1499 44.0001 44.13 347171 43.993 up up correct
FSIG.US First Trust Exchange 20260624 0 18.94 18.9557 18.9323 18.95 226097 18.805 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260624 0 20.05 20.055 20.03 20.03 63101 19.924 down down correct
FSMD.US Fidelity Covington Trust 20260624 0 51.55 51.98 51.375 51.64 69800 51.64 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260624 0 53.1 53.61 53.1 53.41 83700 53.41 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260624 0 277.38 279.25 272.18 275.02 299300 275.02 down down correct
FTSD.US Franklin ETF Trust 20260624 0 90.33 90.3999 90.28 90.3499 13056 90.0467 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260624 0 20.11 20.11 20.09 20.1 14728 20.0111 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260624 0 58.3 58.8 58.18 58.73 282800 58.73 up up correct
FVAL.US Fidelity Value Factor ETF 20260624 0 77.39 77.665 76.885 77.006 26900 77.006 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260624 0 47.85 48.28 47.85 48.1 497700 47.809 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260624 0 68.29 68.365 68.2 68.2708 5584 68.1842 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260624 0 126.58 126.84 126.41 126.5833 4478 126.3697 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260624 0 68.66 68.75 68.64 68.6953 32597 68.6887 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260624 0 68.73 70.41 68.73 69.87 3300 69.772 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260624 0 104.63 104.905 104.6 104.77 150208 104.7003 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260624 0 108.5 108.65 108.37 108.44 169900 108.44 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260624 0 62.67 62.84 62.59 62.6 15400 62.302 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260624 0 117.32 119.12 117.32 118.75 32400 118.632 up up correct
FXI.US iShares Trust 20260624 0 32.4 32.58 32.33 32.36 24731100 32.36 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260624 0 208.87 210.44 205.6 208.13 325600 208.13 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260624 0 20.26 20.41 20.07 20.28 2239600 20.218 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260624 0 62.08 62.4 61.93 61.97 60900 61.728 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260624 0 24.32 24.47 24.09 24.38 4800 24.38 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260624 0 49.19 49.65 49.15 49.6 328100 49.383 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260624 0 56.74 56.74 56.69 56.7 108700 56.7 down down correct
FXZ.US First Trust Exchange 20260624 0 79.84 80.57 79.82 80.07 77000 79.908 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260624 0 52.84 52.89 52.63 52.73 3700 52.283 down up incorrect
GAMR.US ETF Managers Trust 20260624 0 87.68 87.95 87.511 87.511 2700 87.511 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260624 0 100.09 100.1 100.09 100.09 842535 99.7793
GBUG.US iPath Gold ETN 20260624 0 38.29 38.71 37.26 37.74 42600 37.74 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260624 0 22.39 22.49 22.26 22.29 55900 22.29 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260624 0 41.1841 41.27 41.1841 41.24 48376 41.0933 up up correct
GDMA.US Alpha Architect ETF Trust 20260624 0 42.27 42.32 41.91 42.19 11700 42.19 down down correct
GDOC.US Goldman Sachs ETF Trust 20260624 0 34.632 34.632 34.632 34.632 200 34.632
GDX.US VanEck Vectors Gold Miners ETF 20260624 0 74.19 76.4 73.7 74.59 30515800 74.59 up up correct
GDXD.US MicroSectors Gold Miners 20260624 0 53.56 54.78 49.72 53.1 719200 53.1 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260624 0 96.33 99.02 95.07 96.08 7749400 96.08 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260624 0 82.82 89.6 79.66 82.63 2296500 82.63 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260624 0 51.25 51.415 50.75 51.05 79500 51.05 down down correct
GGRW.US Gabelli ETFs Trust 20260624 0 36.497 36.497 36.497 36.497 100 36.497
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260624 0 44.81 44.88 44.74 44.78 9902 44.5327 down down correct
GIGB.US Goldman Sachs ETF Trust 20260624 0 45.99 46.055 45.97 46.005 62756 45.8148 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260624 0 75.67 75.91 75.5 75.88 33400 75.88 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260624 0 76.591 76.591 76.591 76.591 400 76.591
GLD.US SPDR Gold Trust 20260624 0 364.81 370.9 363.32 365.92 12741700 365.92 up up correct
GLDM.US World Gold Trust 20260624 0 78.64 79.96 78.33 78.89 6221800 78.89 up up correct
GLDX.US USCF ETF Trust 20260624 0 31.85 31.85 31.49 31.5582 2092 31.5582 down down correct
GLIN.US VanEck Vectors ETF Trust 20260624 0 46.46 46.77 46.46 46.64 7400 46.64 up up correct
GLL.US ProShares Trust II 20260624 0 27.51 27.75 26.69 27.35 4988800 27.35 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260624 0 42.35 42.4 41.93 42.21 13500 42.206 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260624 0 179.25 181.72 176.05 178.2 111600 178.2 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260624 0 153.77 155.42 153.77 154.53 6200 154.53 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260624 0 67.21 67.37 66.75 67.12 436800 67.12 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260624 0 36.66 37.45 36.22 37.38 46800 37.38 up up correct
GOEX.US Global X Funds 20260624 0 68.73 69.7 67.5 68.02 12100 67.9327 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260624 0 63.92 64.04 63.59 63.92 24000 63.92
GREK.US Global X MSCI Greece ETF 20260624 0 76.1 76.1 75.1 75.64 75166 75.0824 down down correct
GRN.US iPath Series B Carbon ETN 20260624 0 31.8004 31.8004 31.8004 31.8004 157 31.8004
GRNB.US VanEck Vectors ETF Trust 20260624 0 24.1 24.16 24.1 24.15 31093 24.0385 up up correct
GSEU.US Goldman Sachs ETF Trust 20260624 0 47.59 47.688 47.46 47.58 5100 47.58 down up incorrect
GSG.US iShares S&P GSCI Commodity 20260624 0 28.26 28.46 28.21 28.23 600700 28.23 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260624 0 44.99 45.18 44.9 45.03 384300 45.03 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260624 0 51.855 52.11 51.585 51.908 9300 51.908 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20260624 0 139.56 140.83 139.24 139.52 160700 139.52 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20260624 0 40.12 40.175 39.88 39.882 1100 39.882 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260624 0 88.88 90.3 88.88 89.47 22500 89.47 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260624 0 50.11 50.114 50.09 50.11 808730 49.9422
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260624 0 59.77 60.458 59.17 59.859 18500 59.859 up up correct
GTO.US Invesco Total Return Bond ETF 20260624 0 46.85 46.92 46.85 46.89 298774 46.6988 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260624 0 49.15 49.23 48.79 49.05 670400 49.05 down down correct
GURU.US Global X Guru Index ETF 20260624 0 68.18 68.54 68.18 68.54 700 68.54 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260624 0 29.99 30.64 29.232 30.31 1204900 30.31 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260624 0 180.15 181.64 178.5 179.984 21500 179.984 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260624 0 43.4 43.57 43.13 43.44 282300 43.44 up up correct
GXC.US SPDR Index Shares Funds 20260624 0 87.17 87.55 87.07 87.16 15200 87.16 down down correct
GXG.US Global X MSCI Colombia ETF 20260624 0 43.43 43.43 42.3501 42.72 266766 42.5494 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260624 0 13.93 14.08 13.77 13.93 9500 13.8492
HACK.US ETF Series Solutions 20260624 0 96.08 97.27 95.8 96.02 74700 96.02 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260624 0 38.3 38.32 37.69 37.82 1900 37.82 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260624 0 67.68 68.01 67.39 67.75 227500 67.75 up up correct
HAUZ.US DBX ETF Trust 20260624 0 22.05 22.21 22.05 22.15 330800 22.15 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260624 0 46.02 46.02 45.6878 45.86 22456 45.3594 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260624 0 31.71 31.83 31.66 31.79 188000 31.79 up up correct
HDG.US ProShares Hedge Replication ETF 20260624 0 54.56 54.56 54.4 54.4 400 54.4 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260624 0 17.02 17.02 16.67 16.8 43300 16.8 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260624 0 16.1 16.16 16.08 16.084 1400 15.8913 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260624 0 37.23 37.35 37.23 37.291 2100 36.728 up up correct
HDV.US iShares Core High Dividend ETF 20260624 0 27.39 27.49 27.24 27.36 2216081 27.2739 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260624 0 57.25 57.66 57.2 57.31 95600 56.325 up up correct
HEQT.US Simplify Exchange Traded Funds 20260624 0 33.31 33.39 33.18 33.18 29600 33.08 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260624 0 63.73 63.91 63.445 63.76 15915 63.4147 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260624 0 49.18 49.34 48.9401 49.1054 7048 48.2738 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260624 0 37.52 37.6 37.31 37.52 170300 37.52
HHH.US ETF Managers Trust 20260624 0 67.7 71.05 67.7 69.89 533400 69.89 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260624 0 121.36 126.02 117.77 121.93 66500 121.93 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260624 0 19.24 19.71 18.39 19.09 126200 19.09 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260624 0 11.39 11.44 11.35 11.37 50680 11.2629 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260624 0 39.24 39.2597 39.13 39.24 40214 39.12
HOLD.US AdvisorShares Trust 20260624 0 31.731 31.731 31.731 31.731 100 31.731
HOMZ.US ETF Series Solutions 20260624 0 46.18 46.95 46.18 46.69 20966 46.5908 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260624 0 43.04 43.175 42.87 43.0669 28018 42.4987 up up correct
HTAB.US Hartford Exchange 20260624 0 19.21 19.23 19.21 19.23 14200 19.1674 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260624 0 36.02 36.29 36.02 36.24 4100 36.24 up up correct
HTRB.US Hartford Total Return Bond ETF 20260624 0 33.87 33.91 33.85 33.9 155387 33.7672 up up correct
HTUS.US Exchange Traded Concepts Trust 20260624 0 43.31 43.39 43.115 43.141 2400 43.141 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260624 0 39.12 39.3 39.12 39.149 7300 39.038 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260624 0 46.67 46.67 46.62 46.638 4400 46.4156 down down correct
HYDW.US DBX ETF Trust 20260624 0 46.79 46.79 46.73 46.745 1500 46.5404 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260624 0 20.22 20.23 20.14 20.16 119014 20.0193 down down correct
HYG.US iShares Trust 20260624 0 79.94 79.99 79.84 79.85 38840992 79.4818 down down correct
HYGH.US iShares U.S. ETF Trust 20260624 0 86.55 86.8 86.46 86.485 38700 86.0391 down down correct
HYGV.US FlexShares Trust 20260624 0 40.22 40.25 40.17 40.19 63400 39.9468 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260624 0 36.49 36.515 36.44 36.46 1496124 36.2677 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260624 0 25.36 25.38 25.34 25.35 2232053 25.2548 down down correct
HYS.US PIMCO 0 20260624 0 93.4 93.5 93.325 93.37 88197 92.8009 down down correct
HYTR.US CP High Yield Trend ETF 20260624 0 21.35 21.36 21.33 21.33 90900 21.2264 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260624 0 41.675 41.7 41.57 41.6381 3633 41.3827 down down correct
IAI.US iShares U.S. Broker 20260624 0 184.93 184.93 181.28 181.39 91200 181.39 down down correct
IAK.US iShares U.S. Insurance ETF 20260624 0 138.89 139.79 138 139.02 78900 139.02 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260624 0 32.9 33.03 32.9 32.93 2400 32.93 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260624 0 61.1 61.61 61.06 61.37 130200 61.37 up up correct
IAU.US iShares Gold Trust 20260624 0 74.78 76.01 74.44 74.99 10609200 74.99 up up correct
IAUM.US iShares® Gold Trust Micro 20260624 0 39.62 40.26 39.45 39.73 3101100 39.73 up up correct
IBD.US Northern Lights Fund Trust IV 20260624 0 23.95 23.95 23.8201 23.86 56448 23.6876 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260624 0 24.22 24.23 24.22 24.22 483800 24.14
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260624 0 24.19 24.2 24.19 24.19 441209 24.1055
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260624 0 25.22 25.3617 25.21 25.22 567932 25.1288
IBDU.US iShares Trust 20260624 0 23.14 23.16 23.11 23.14 582600 23.0536
IBDV.US iShares Trust 20260624 0 21.77 21.81 21.765 21.78 931202 21.6991 up up correct
IBDW.US iShares Trust 20260624 0 20.82 20.85 20.815 20.82 517300 20.7395
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260624 0 31 31.05 30.9201 31.03 183153 30.9582 up up correct
IBUY.US Amplify Online Retail ETF 20260624 0 67.7 70.39 67.7 69.576 4900 69.576 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260624 0 87.67 88.12 87.525 87.88 1373200 87.88 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260624 0 42.59 42.77 42.47 42.67 86000 42.67 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260624 0 34.07 34.27 34.07 34.21 35100 34.21 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260624 0 59.61 59.73 59.19 59.41 296200 59.41 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260624 0 31.44 32.02 31.44 31.71 34700 31.71 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260624 0 41.22 41.36 40.96 41.21 53100 41.21 down down correct
IDRV.US iShares Trust 20260624 0 38.29 38.309 37.86 37.95 6600 37.95 down down correct
IDU.US iShares U.S. Utilities ETF 20260624 0 114.28 115.28 114.17 115.25 87500 115.25 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260624 0 10.31 10.33 10.23 10.31 60500 10.31
IEMG.US iShares Core MSCI Emerging Markets ETF 20260624 0 81.52 81.85 80.68 81.45 10256700 81.45 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260624 0 73.51 73.955 73.41 73.73 4696600 73.73 up down incorrect
IEV.US iShares Trust 20260624 0 71.31 71.58 71.14 71.35 57500 71.35 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260624 0 27.13 27.21 26.49 26.75 739400 26.75 down down correct
IFED.US IFED 20260624 0 44.2 44.25 44.18 44.2 600 44.2
IG.US Principal Exchange 20260624 0 20.69 20.72 20.67 20.715 23346 20.6308 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260624 0 24.66 24.67 24.625 24.63 71547 24.528 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260624 0 50.34 50.5 50.32 50.39 1252348 50.1736 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20260624 0 158.52 159.57 155.46 157.2 1024200 157.2 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260624 0 54.53 55.35 54.47 54.74 88800 54.74 up up correct
IHDG.US WisdomTree Trust 20260624 0 52.33 52.52 52.21 52.376 113700 51.686 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260624 0 94.97 95.78 94.54 95.08 436900 95.08 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260624 0 53.43 53.68 53.06 53.5 593500 53.5 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260624 0 49.41 50.41 49.32 49.62 2450200 49.62 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260624 0 21.61 21.64 21.5801 21.61 3634 21.5101
IIGD.US Invesco Investment Grade Defensive ETF 20260624 0 24.44 24.45 24.425 24.45 539 24.3645 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260624 0 37.79 37.793 37.671 37.745 2600 37.745 down down correct
IJH.US iShares Trust 20260624 0 75.42 76.27 75.4 75.76 7535000 75.76 up up correct
IJJ.US iShares S&P Mid 20260624 0 144.84 146.34 144.84 145.72 738700 145.72 up down incorrect
IJK.US iShares S&P Mid 20260624 0 114.57 116.08 114.43 114.92 298100 114.92 up down incorrect
IJR.US iShares Core S&P Small 20260624 0 143.14 145.33 143.06 144.42 7781900 144.42 up up correct
IJS.US iShares S&P Small 20260624 0 132.8 134.61 132.8 134.04 1051000 134.04 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260624 0 35.78 35.789 35.679 35.679 7100 35.679 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260624 0 102.14 102.59 101.43 101.61 7700 101.61 down down correct
ILCG.US iShares Morningstar Growth ETF 20260624 0 113.64 114.76 112.58 113.3 69800 113.3 down up incorrect
ILCV.US iShares Morningstar Value ETF 20260624 0 100.99 101.29 100.57 100.61 20600 100.61 down down correct
ILDR.US First Trust Exchange 20260624 0 37.58 37.87 37.22 37.399 34000 37.399 down down correct
ILF.US iShares Latin America 40 ETF 20260624 0 33.39 33.41 33.11 33.16 2182800 33.16 down down correct
ILTB.US iShares Trust 20260624 0 49.635 49.71 49.61 49.67 26992 49.4675 up up correct
IMCB.US iShares Morningstar Mid 20260624 0 95.07 96.11 95.07 95.53 34600 95.53 up up correct
IMCG.US iShares Morningstar Mid 20260624 0 96.14 97.39 96.13 96.41 89800 96.41 up up correct
IMTB.US iShares Core 5 20260624 0 43.67 43.7492 43.67 43.73 12820 43.5668 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260624 0 52.33 52.449 51.99 52.25 380600 52.25 down down correct
INCO.US Columbia India Consumer ETF 20260624 0 59.44 59.5 59.24 59.31 29500 59.31 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260624 0 45.84 45.84 45.36 45.64 17400 45.64 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260624 0 40.8 40.8 40.25 40.4526 33177 40.4526 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260624 0 48.45 48.588 47.94 48.22 340700 48.22 down down correct
INKM.US SSGA Active Trust 20260624 0 34.74 34.74 34.71 34.72 5300 34.253 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260624 0 24.24 24.24 24.2 24.23 188800 24.1637 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260624 0 40.41 40.53 40.27 40.42 312000 40.42 up up correct
IOCT.US Innovator ETFs Trust 20260624 0 36.72 36.755 36.62 36.675 11500 36.675 down down correct
IOO.US iShares Global 100 ETF 20260624 0 135.68 136.6 134.75 135.03 118700 135.03 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260624 0 81.39 81.69 81.08 81.36 82900 81.36 down down correct
IPAY.US ETF Series Solutions 20260624 0 43.72 45.12 43.72 44.765 45200 44.765 up up correct
IPO.US Renaissance IPO ETF 20260624 0 57.02 57.49 55.91 56.55 116800 56.55 down down correct
IPOS.US Renaissance International IPO ETF 20260624 0 25.15 25.35 24.867 24.867 4100 24.867 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260624 0 33.97 34.05 33.79 33.98 74100 33.98 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260624 0 42.04 42.05 41.86 42 3600 42 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260624 0 48.32 48.579 48.25 48.41 1278400 48.41 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260624 0 37.6 37.6 37.5 37.568 1700 37.568 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260624 0 61.18 61.33 60.725 60.725 1100 60.725 down down correct
ISCB.US iShares Morningstar Small 20260624 0 73.45 74.15 73.45 73.61 2000 73.61 up up correct
ISCF.US iShares Trust 20260624 0 42.88 43.06 42.76 42.89 50700 42.89 up up correct
ISCG.US iShares Morningstar Small 20260624 0 63.28 64.08 63.17 63.56 43600 63.56 up up correct
ISCV.US iShares Morningstar Small 20260624 0 76.19 77.3 76.19 76.98 8600 76.98 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20260624 0 62.61 63.04 62.27 62.33 5800 62.33 down down correct
ISWN.US Amplify ETF Trust 20260624 0 22.23 22.238 22.18 22.238 900 22.0767 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260624 0 41.44 41.72 41.44 41.468 11700 41.3635 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260624 0 64.2 64.39 63.276 63.535 3900 63.535 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260624 0 161.45 162.62 160.63 161.09 1721800 161.09 down down correct
IVE.US iShares Trust 20260624 0 226.2 227.85 225.88 226.29 701700 226.29 up up correct
IVES.US ETF Managers Trust 20260624 0 36.52 36.74 35.855 36.15 677900 36.15 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260624 0 41.44 41.595 41.335 41.47 1015200 41.47 up up correct
IVOG.US Vanguard S&P Mid 20260624 0 142.68 144.21 142.41 142.89 11000 142.89 up up correct
IVOL.US Krane Shares Trust 20260624 0 17.27 17.35 17.27 17.34 83200 17.2879 up up correct
IVOO.US Vanguard Admiral Funds 20260624 0 127.64 129.01 127.64 128.21 45900 128.21 up up correct
IVOV.US Vanguard S&P Mid 20260624 0 111.89 113.05 111.89 112.73 13700 112.73 up up correct
IVV.US iShares Core S&P 500 ETF 20260624 0 738.56 743.4 734.26 736.66 9014700 736.66 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260624 0 134.07 135.03 132.57 133.36 1670400 133.36 down down correct
IWB.US iShares Russell 1000 ETF 20260624 0 402.27 405.01 400.25 401.47 555000 401.47 down down correct
IWC.US iShares Micro 20260624 0 192.9 194.41 190.85 192.17 96100 192.17 down down correct
IWD.US iShares Russell 1000 Value ETF 20260624 0 241.32 242.42 240.02 241 2725800 241 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260624 0 61.89 62.68 61.724 61.724 300 61.724 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260624 0 119.95 121.21 119.39 119.67 5287070 119.67 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260624 0 56.519 56.519 56.519 56.519 100 56.519
IWL.US iShares Russell Top 200 ETF 20260624 0 181.67 182.85 180.68 181.13 29600 181.13 down down correct
IWM.US iShares Trust 20260624 0 295.88 299.69 294.69 296.69 28664900 296.69 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260624 0 33.14 33.14 32.732 32.732 200 32.732 down down correct
IWN.US iShares Russell 2000 Value ETF 20260624 0 217.63 219.91 217.13 218.59 634500 218.59 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260624 0 388.53 394.68 386.79 389.01 688800 389.01 up up correct
IWP.US iShares Russell Mid 20260624 0 140.53 142.62 140.43 141.29 559900 141.29 up up correct
IWR.US iShares Russell Mid 20260624 0 108.17 109.25 107.99 108.56 1421100 108.56 up up correct
IWS.US iShares Russell Mid 20260624 0 162.53 164.06 162.18 163.19 160100 163.19 up up correct
IWV.US iShares Russell 3000 ETF 20260624 0 418.75 421.85 416.86 418.18 155700 418.18 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260624 0 105.17 105.28 104.34 104.75 101100 104.75 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260624 0 280.85 283.55 279.23 279.74 432600 279.74 down down correct
IXC.US iShares Global Energy ETF 20260624 0 49.61 49.78 49.16 49.54 549900 49.54 down down correct
IXG.US iShares Global Financials ETF 20260624 0 124.35 124.69 123.94 124.3 14400 124.3 down down correct
IXJ.US iShares Global Healthcare ETF 20260624 0 95.61 96.23 95.08 95.51 154500 95.51 down down correct
IXN.US iShares Global Tech ETF 20260624 0 139.86 140.65 137.22 138.89 300400 138.89 down down correct
IXP.US iShares Global Comm Services ETF 20260624 0 114.3 114.52 113.1 113.26 28800 113.26 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260624 0 99.68 101.9 99.68 100.65 69000 100.65 up up correct
IYE.US iShares U.S. Energy ETF 20260624 0 56.87 57.16 56.31 56.91 1652600 56.91 up up correct
IYF.US iShares U.S. Financials ETF 20260624 0 129.04 129.14 128.12 128.19 146800 128.19 down down correct
IYG.US iShares U.S. Financial Services ETF 20260624 0 91.07 91.5 90.72 90.75 49100 90.75 down down correct
IYH.US iShares U.S. Healthcare ETF 20260624 0 64.47 65.16 64.3 64.64 593700 64.64 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260624 0 72.66 73.26 72.46 72.9 206700 72.9 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260624 0 179.13 180.88 178.65 179.26 1034300 179.26 up up correct
IYR.US iShares U.S. Real Estate ETF 20260624 0 103.47 103.53 102.35 102.85 5904700 102.85 down up incorrect
IYW.US iShares U.S. Technology ETF 20260624 0 243.89 245.58 239.21 242.19 600800 242.19 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260624 0 179.15 180.25 178.18 178.76 13200 178.76 down up incorrect
JAAA.US Janus Detroit Street Trust 20260624 0 50.65 50.66 50.63 50.64 3896700 50.4402 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260624 0 45.96 46.06 45.96 46.04 91813 45.8734 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260624 0 55.48 55.48 55.381 55.381 600 55.381 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260624 0 43.62 44.55 41.51 43.67 609204 43.67 up up correct
JEPI.US J.P. Morgan Exchange 20260624 0 55.93 56.4 55.885 56.06 3541000 55.6757 up up correct
JETS.US U.S. Global Jets ETF 20260624 0 31.54 32.52 31.5 32.48 3819900 32.48 up down incorrect
JHCB.US John Hancock Exchange 20260624 0 21.35 21.385 21.35 21.355 7000 21.2641 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260624 0 39.95 40 39.71 39.8607 4978 39.6595 down down correct
JHMB.US John Hancock Exchange 20260624 0 22.02 22.049 22 22.04 7900 21.9496 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260624 0 44.57 44.68 44.34 44.45 68991 43.6886 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260624 0 88.06 88.7852 87.8873 88.09 25027 87.7025 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260624 0 73.88 74.6557 73.68 74.14 198322 73.8549 up down incorrect
JHMU.US John Hancock Exchange 20260624 0 26.34 26.36 26.34 26.355 900 26.272 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260624 0 47.71 48.49 47.71 48.14 31025 47.9518 up up correct
JIG.US J.P. Morgan Exchange 20260624 0 85.39 85.75 84.85 85.49 27400 85.49 up up correct
JIGB.US J.P. Morgan Exchange 20260624 0 45.39 45.445 45.39 45.4151 1925 45.2234 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260624 0 102.14 102.59 101.4254 101.61 7664 101.61 down down correct
JKE.US iShares Morningstar Growth ETF 20260624 0 113.64 114.76 112.58 113.3 69777 113.3 down down correct
JKF.US iShares Morningstar Value ETF 20260624 0 100.99 101.285 100.57 100.61 20644 100.61 down down correct
JKG.US iShares Morningstar Mid 20260624 0 95.07 96.11 95.07 95.53 34588 95.53 up up correct
JKJ.US iShares Morningstar Small 20260624 0 73.45 74.15 73.45 73.6084 1988 73.6084 up up correct
JKK.US iShares Morningstar Small 20260624 0 63.28 64.08 63.17 63.56 43591 63.56 up up correct
JMBS.US Janus Henderson Mortgage 20260624 0 45.23 45.3 45.2101 45.28 496215 45.0851 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260624 0 82.84 83.464 82.245 82.71 79200 82.71 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260624 0 96.32 96.38 96.18 96.19 2729755 95.6602 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260624 0 116.39 123.35 113.29 116.02 576900 116.02 down down correct
JOJO.US Tidal ETF Trust 20260624 0 15.64 15.705 15.64 15.705 800 15.6483 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260624 0 66.29 67.23 65.24 65.91 308400 64.4269 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260624 0 62.64 62.83 62.41 62.55 19100 62.55 down down correct
JPIE.US J.P. Morgan Exchange 20260624 0 45.98 46.01 45.975 46 1627100 45.7841 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260624 0 71.64 71.95 71.53 71.793 10500 71.793 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260624 0 40.31 40.35 40.2501 40.28 4397 40.0848 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260624 0 122.8 124.015 122.8 123.523 9300 123.523 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260624 0 59.03 59.72 58.99 59.353 41100 59.353 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260624 0 138.76 139.493 138.74 139.14 4700 139.14 up up correct
JPXN.US iShares JPX 20260624 0 98.24 98.64 98.13 98.43 5900 98.43 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260624 0 70.2 70.74 69.919 70.27 435100 70.27 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260624 0 47.07 47.105 47.04 47.08 106000 46.9092 up up correct
JSTC.US Tidal ETF Trust 20260624 0 22.39 22.5 22.3 22.361 32000 22.2618 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260624 0 66.26 66.48 65.79 65.918 16700 65.918 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260624 0 105.529 105.9 104.923 104.923 3000 104.923 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260624 0 57.39 57.84 57.13 57.44 35200 57.44 up up correct
JXI.US iShares Global Utilities ETF 20260624 0 83.76 84.46 83.76 84.39 9200 84.39 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260624 0 31.98 31.98 31.61 31.665 4100 31.665 down down correct
KBA.US KraneShares Trust 20260624 0 33.89 34 33.82 33.91 22300 33.91 up up correct
KBE.US SPDR S&P Bank ETF 20260624 0 66.91 67.71 66.82 67.49 1571700 67.49 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260624 0 17.21 17.24 17 17 20500 17 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260624 0 152.36 152.36 148.57 148.61 18800 148.61 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260624 0 25.23 25.51 25.23 25.27 8300 25.27 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260624 0 51.49 51.53 50.875 51.298 5200 51.298 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260624 0 23.83 24.311 23.6 23.7 18000 23.7 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260624 0 24.2 24.22 24.175 24.175 3800 23.9813 down down correct
KIE.US SPDR S&P Insurance ETF 20260624 0 59.71 60.11 59.39 59.72 1274800 59.72 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260624 0 64.2378 64.2378 64.2378 64.2378 0 64.2378
KMLM.US KFA Mount Lucas Index Strategy ETF 20260624 0 27.5 27.5 27.36 27.4 213600 27.4 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260624 0 12.96 12.96 12.81 12.85 700 12.85 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260624 0 128.385 128.385 128.385 128.385 100 128.385
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260624 0 23.03 23.21 22.11 22.2 2458300 22.2 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260624 0 69.03 69.09 67.57 68.06 68900 68.06 down down correct
KONG.US ETF Opportunities Trust 20260624 0 30.4073 30.4073 30.4073 30.4073 86 30.4073
KORP.US American Century Diversified Corporate Bond ETF 20260624 0 46.9 46.97 46.892 46.9279 48370 46.7304 up up correct
KORU.US Direxion Shares ETF Trust 20260624 0 762.71 773.32 684.72 741.28 30887400 37.064 down down correct
KRBN.US KraneShares Global Carbon ETF 20260624 0 33.14 33.5 30.4 33.49 21700 33.49 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260624 0 73.13 74.13 73.12 73.97 14241400 73.97 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260624 0 37.84 38.14 37.84 38.08 301200 38.08 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260624 0 28 28.26 27.78 28.1 298000 28.1 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260624 0 15.09 15.26 14.995 15.1 42800 15.1 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260624 0 27.81 27.97 27.772 27.97 1500 27.8046 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260624 0 24.3 24.56 24.25 24.3 18551100 24.3
KXI.US iShares Global Consumer Staples ETF 20260624 0 67.77 68.51 67.77 68.23 39200 68.23 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260624 0 9.56 9.56 8.75 9.14 9385900 9.14 down up incorrect
LABU.US Direxion Shares ETF Trust 20260624 0 238.2 257.84 238.2 248.04 460500 248.04 up down incorrect
LCR.US Leuthold Core ETF 20260624 0 39.38 39.38 39.25 39.293 1800 39.293 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260624 0 56.8 56.99 56.61 56.825 3100 56.825 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260624 0 78.84 79.273 78.49 78.611 11100 78.611 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260624 0 95.47 95.539 95.4359 95.5006 43075 95.181 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260624 0 42.15 42.24 42.06 42.19 222200 42.19 up up correct
LGH.US HCM Defender 500 Index ETF 20260624 0 62.13 62.98 62.05 62.2 19100 62.2 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260624 0 179.15 180.47 178.94 179.84 21300 179.84 up up correct
LGOV.US First Trust Exchange 20260624 0 21.57 21.64 21.55 21.63 143200 21.4735 up up correct
LIT.US Global X Funds 20260624 0 79.17 79.47 78.35 78.91 331995 78.5722 down down correct
LOPP.US Gabelli ETFs Trust 20260624 0 38.955 38.955 38.955 38.955 100 38.955
LOUP.US Innovator ETFs Trust 20260624 0 92.88 93.959 92.12 92.32 7300 92.32 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260624 0 109.39 109.6075 109.31 109.41 31462609 109.0273 up up correct
LQDB.US iShares Trust 20260624 0 86.61 86.68 86.58 86.61 3400 86.2742
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260624 0 93.37 93.37 93.17 93.17 19200 92.7481 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260624 0 74.51 75.128 74.19 74.34 147300 74.34 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260624 0 59.08 59.5 58.83 58.99 3900 58.99 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260624 0 51.13 51.73 51.13 51.47 1900 51.47 up up correct
LSAT.US Two Roads Shared Trust 20260624 0 43.558 43.558 43.35 43.395 1100 43.395 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260624 0 22.95 22.95 22.5 22.51 2400 22.51 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260624 0 50.92 51.1897 50.88 51.11 114970 50.4743 up down incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260624 0 69 69 68.03 68.606 2300 68.606 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260624 0 20.92 20.952 20.92 20.9417 941 20.9417 up up correct
MBOX.US Freedom Day Dividend ETF 20260624 0 39.82 39.844 39.76 39.844 7300 39.6793 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260624 0 20.64 20.69 20.64 20.66 10145 20.5997 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260624 0 687.94 695.67 687.81 691.05 880400 691.05 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260624 0 109.41 110.72 109.13 109.65 57700 109.65 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260624 0 93.03 93.91 93.03 93.67 68000 93.67 up up correct
META.US Roundhill Ball Metaverse ETF 20260624 0 561.89 569.04 555.55 557.67 13963600 557.67 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260624 0 27.45 27.45 26.66 27.03 15900 27.03 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260624 0 41.325 41.5 41.26 41.41 28553 40.9923 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260624 0 27.85 27.915 27.6 27.828 9100 27.6407 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260624 0 66.09 66.295 65.74 65.9742 23248 65.7581 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260624 0 269.34 270.91 267.53 268.34 115964 267.6884 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260624 0 85.62 86.4 84.81 85.18 1405249 85.0952 down down correct
MGV.US Vanguard World Fund 20260624 0 162.88 163.1897 161.86 162.59 267307 161.8688 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260624 0 67.56 67.56 66.99 67.23 2500 67.23 down up incorrect
MIDE.US DBX ETF Trust 20260624 0 37.774 37.774 37.774 37.774 100 37.774
MIDU.US Direxion Shares ETF Trust 20260624 0 70.12 72.33 70.12 71.04 9100 71.04 up up correct
MINO.US PIMCO ETF Trust 20260624 0 45.65 45.69 45.601 45.65 230400 45.5004
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260624 0 100.74 100.74 100.71 100.71 1191001 100.3863 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260624 0 23.83 24.266 23.5 24.05 34600 24.05 up up correct
MLPA.US Global X MLP ETF 20260624 0 52.79 52.8 51.81 51.89 261000 51.89 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260624 0 28.31 28.31 27.9243 27.9243 1620 27.5115 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260624 0 67.5 67.81 66.38 66.411 3600 64.8182 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260624 0 73.66 73.81 72.86 73.22 289200 73.22 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260624 0 24.13 24.19 24.13 24.18 75655 24.1022 up up correct
MMIT.US IndexIQ Active ETF Trust 20260624 0 24.35 24.39 24.35 24.36 283546 24.289 up up correct
MMLG.US First Trust Exchange 20260624 0 35.74 35.87 35.46 35.4711 30803 35.4711 down down correct
MMSC.US MMSC 20260624 0 28.58 28.84 28.3 28.488 3300 28.488 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260624 0 307.4 307.4 303.59 305.09 1000 305.09 down down correct
MNA.US IQ Merger Arbitrage ETF 20260624 0 36.35 36.47 36.35 36.41 9663 36.41 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260624 0 76.71 77.46 76.53 77.16 165400 77.16 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260624 0 10.11 10.205 10.0763 10.12 652557 9.7048 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260624 0 64.39 64.39 64.216 64.216 400 64.216 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260624 0 4.5 4.56 4.35 4.43 5457600 4.43 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260624 0 44.2 44.38 44.2 44.32 5000 44.175 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260624 0 62.648 62.648 62.648 62.648 0 62.648
MUB.US iShares Trust 20260624 0 107.42 107.57 107.415 107.46 3360097 107.1718 up up correct
MUNI.US PIMCO ETF Trust 20260624 0 52.55 52.5599 52.515 52.54 372343 52.3902 down down correct
MUSI.US American Century Multisector Income ETF 20260624 0 43.74 43.78 43.71 43.755 9400 43.5761 up up correct
MUST.US Columbia Multi 20260624 0 20.7 20.7 20.6 20.662 75047 20.606 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260624 0 13.43 13.55 13.3228 13.3228 11647 12.943 down down correct
MVV.US ProShares Ultra MidCap400 20260624 0 88.62 90 88.27 88.91 4100 88.91 up up correct
MXI.US iShares Global Materials ETF 20260624 0 105.75 106.39 105.45 105.71 7700 105.71 down up incorrect
MYY.US ProShares Short MidCap400 20260624 0 15.27 15.27 15.17 15.21 1000 15.21 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20260624 0 5.92 5.95 5.87 5.92 3800 5.92
NACP.US Impact Shares Trust I 20260624 0 59.26 59.26 58.52 58.78 3900 58.6749 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260624 0 45 52.598 45 51.2 3521700 51.2 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260624 0 75.23 75.68 74.79 75.11 21300 75.11 down up incorrect
NERD.US Listed Funds Trust 20260624 0 19.45 19.45 19.311 19.311 1000 19.311 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260624 0 26.675 26.759 26.55 26.644 13000 26.5391 down down correct
NFLT.US Virtus Newfleet Multi 20260624 0 22.92 22.94 22.91 22.92 61013 22.8273
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260624 0 64.39 64.51 64.09 64.37 40700 64.37 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260624 0 122.42 122.42 117.89 119.45 583000 119.45 down down correct
NORW.US Global X MSCI Norway ETF 20260624 0 34.9 34.9 34.425 34.52 91796 32.3599 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260624 0 31.8 32.25 30.985 31.166 25100 31.166 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260624 0 29.05 30.07 28.455 29.81 44500 29.81 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260624 0 47.86 47.97 47.8 47.945 1500 47.735 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260624 0 46.76 46.88 46.67 46.8 9800 46.26 up up correct
NTSX.US WisdomTree Trust 20260624 0 58.27 58.71 58.1 58.32 17800 58.16 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260624 0 21.045 21.0655 21.0384 21.06 9933 20.9797 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260624 0 22.16 22.19 22.16 22.18 46641 22.1058 up up correct
NUGO.US Nushares ETF Trust 20260624 0 41.83 42.41 41.735 41.817 3000 41.817 down down correct
NUGT.US Direxion Shares ETF Trust 20260624 0 113.65 120.58 111.95 114.69 1162600 114.69 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260624 0 21.415 21.42 21.39 21.41 12800 21.2892 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260624 0 23.16 23.16 23.15 23.155 3391 23.079 down down correct
NYF.US iShares New York Muni Bond ETF 20260624 0 53.83 53.88 53.795 53.8 143249 53.6597 down down correct
OALC.US Unified Series Trust 20260624 0 40.23 40.45 39.98 40.14 23700 40.14 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260624 0 25.93 25.93 25.93 25.93 100 25.93
OCIO.US ClearShares OCIO ETF 20260624 0 37.3799 37.3799 37.2777 37.2777 689 37.1138 down down correct
OEF.US iShares S&P 100 ETF 20260624 0 360.96 363.21 358.24 359.28 267200 359.28 down down correct
OGCP.US Empire State Realty OP L.P 20260624 0 5.75 5.75 5.75 5.75 0 5.75
OIH.US VanEck Vectors ETF Trust 20260624 0 378 378 367.39 371.27 485800 371.27 down down correct
OILU.US Bank of Montreal 20260624 0 33.46 33.78 32.32 33.22 104000 33.22 down down correct
OND.US ProShares Trust 20260624 0 33.337 33.337 33.337 33.337 100 33.337
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260624 0 151.247 151.247 151.247 151.247 200 151.247
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260624 0 141.87 143.06 141.715 142.488 91200 142.488 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260624 0 127.77 128.31 127.03 128.138 107700 128.138 up up correct
ONLN.US ProShares Online Retail ETF 20260624 0 54.85 55.64 54.85 54.99 6100 54.99 up up correct
ONOF.US Global X Funds 20260624 0 39.56 39.74 39.2 39.25 9200 39.0857 down down correct
OPER.US ETF Series Solutions 20260624 0 100.27 100.29 100.25 100.27 5000 100.0201
OUNZ.US VanEck Merk Gold Trust 20260624 0 38.23 38.835 38.07 38.35 789400 38.35 up up correct
OVB.US Overlay Shares Core Bond ETF 20260624 0 20.53 20.57 20.53 20.53 4300 20.4272
OVF.US Overlay Shares Foreign Equity ETF 20260624 0 31.5 31.58 31.31 31.47 44900 31.197 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260624 0 56.09 56.395 55.7 55.89 150100 55.405 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260624 0 41.37 41.48 41.21 41.213 6200 41.213 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260624 0 21.78 21.8 21.76 21.775 11400 21.6831 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260624 0 41.485 42 41.474 41.74 41600 41.3936 up up correct
OVT.US Listed Funds Trust 20260624 0 21.83 21.91 21.83 21.9 22000 21.7808 up up correct
OWNS.US Impact Shares Trust I 20260624 0 17.46 17.52 17.42 17.48 22300 17.3152 up up correct
PAB.US PGIM ETF Trust 20260624 0 42.36 42.38 42.32 42.335 5700 42.1769 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260624 0 57.32 57.874 57.225 57.509 5200 57.509 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260624 0 21.35 21.57 20.9 21.12 1346000 21.12 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20260624 0 55.03 55.17 54.85 55.04 10000 55.04 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20260624 0 19.42 19.55 19.16 19.28 48400 19.28 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260624 0 85.77 88 85.77 87.4 8100 87.4 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260624 0 46.91 47.375 46.91 47.215 22491 47.215 up down incorrect
PBP.US Invesco Exchange 20260624 0 22.61 22.65 22.46 22.48 42699 22.2978 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260624 0 39.25 39.48 37.23 37.78 997600 37.78 down down correct
PCEF.US Invesco Exchange 20260624 0 20.05 20.05 19.89 19.9081 166068 19.792 down down correct
PCY.US Invesco Exchange 20260624 0 21.33 21.72 21.33 21.69 135900 21.5835 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260624 0 44.39 44.65 44.34 44.49 4400 44.49 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260624 0 65.21 66.72 65.21 66.04 77600 66.04 up up correct
PEXL.US Pacer Funds Trust 20260624 0 72.96 73.24 72.31 72.73 4100 72.73 down down correct
PFFA.US ETFis Series Trust I 20260624 0 20.98 21 20.7 20.74 1078529 20.5687 down down correct
PFFD.US Global X U.S. Preferred ETF 20260624 0 18.77 18.8658 18.6701 18.68 459847 18.5801 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260624 0 7.6 7.67 7.59 7.59 5497 7.5551 down down correct
PFFR.US ETFis Series Trust I 20260624 0 17.53 17.6639 17.44 17.44 34547 17.3201 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260624 0 22.12 22.18 22.04 22.045 43300 21.9136 down down correct
PFIG.US Invesco Exchange 20260624 0 23.91 23.9199 23.9 23.9085 6268 23.8183 down down correct
PFIX.US Simplify Exchange Traded Funds 20260624 0 42.83 42.83 41.88 42.26 380900 42.16 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260624 0 19.66 19.69 19.63 19.645 118100 19.555 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260624 0 18.25 18.25 17.925 18.02 682307 17.9099 down down correct
PGF.US Invesco Financial Preferred ETF 20260624 0 13.68 13.73 13.6597 13.66 106321 13.5786 down down correct
PGHY.US Invesco Exchange 20260624 0 19.79 19.8 19.73 19.765 43188 19.651 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260624 0 46.38 46.52 45.95 46.026 5800 46.026 down down correct
PGX.US Invesco Preferred ETF 20260624 0 10.85 10.8899 10.83 10.83 2374869 10.7681 down down correct
PHB.US Invesco Exchange 20260624 0 18.25 18.27 18.24 18.24 13437 18.24 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260624 0 41.05 41.05 40.72 40.72 3000 40.72 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260624 0 35.07 35.0898 35.0201 35.06 152617 34.8551 down down correct
PHYS.US Sprott Physical Gold Trust 20260624 0 29.87 30.4 29.77 29.98 9206600 29.98 up up correct
PICB.US Invesco Exchange 20260624 0 23.04 23.07 23.005 23.02 62259 22.9534 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260624 0 94.261 94.28 94.261 94.28 300 93.4276 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260624 0 15.94 17.06 15.94 16.52 109100 16.52 up up correct
PIN.US Invesco India ETF 20260624 0 20.18 20.34 20.15 20.3 19564 20.3 up up correct
PINK.US Simplify Exchange Traded Funds 20260624 0 37.77 38.27 37.77 38.09 134700 38.04 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260624 0 114.51 115.79 114.51 114.9 6800 114.9 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260624 0 109.77 113.3 109.77 111.79 21200 111.79 up up correct
PLTM.US GraniteShares Platinum Trust 20260624 0 15.18 15.35 14.91 15.05 402300 15.05 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260624 0 171.7 173.31 170.83 171.05 242900 171.05 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260624 0 14.34 14.49 14.07 14.23 5409900 14.23 down down correct
PQDI.US Principal Exchange 20260624 0 19.43 19.45 19.41 19.42 32300 19.3174 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260624 0 19.01 19.05 19.01 19.05 177200 18.9658 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260624 0 53.51 53.84 53.34 53.5 370900 53.5 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260624 0 171 171.73 164.69 168.75 285500 168.75 down down correct
PSIL.US PSIL 20260624 0 21.65 22.4 21.62 21.722 55100 21.722 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260624 0 30.61 30.655 30.4835 30.54 78103 30.3599 down down correct
PSLV.US Sprott Physical Silver Trust 20260624 0 18.42 18.74 17.5 18.12 25029300 18.12 down down correct
PSP.US Invesco Exchange 20260624 0 54.93 54.93 54.12 54.31 153300 54.31 down down correct
PSQ.US ProShares Trust 20260624 0 25.77 26.16 25.6 25.95 7841700 25.95 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260624 0 103.6 103.6 103.34 103.53 1000 103.53 down down correct
PST.US ProShares UltraShort 7 20260624 0 22.66 22.67 22.65 22.67 3800 22.67 up up correct
PTBD.US Pacer Funds Trust 20260624 0 19.23 19.26 19.22 19.24 8500 19.0232 up up correct
PTEST.US X 20260624 0 24.97 24.97 24.97 24.97 21090 24.97
PTIN.US Pacer Trendpilot International ETF 20260624 0 36.23 36.279 36.045 36.229 6400 36.229 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260624 0 49.69 49.69 49.67 49.67 1995436 49.5052 down down correct
PUTW.US WisdomTree Trust 20260624 0 32.91 33.0435 32.6 32.8 49239 32.4726 down down correct
PVI.US Invesco Exchange 20260624 0 24.85 24.9 24.85 24.9 4329 24.8539 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260624 0 161.51 163.42 159.49 161.39 68600 161.39 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260624 0 76.13 76.18 75.75 76.02 27300 76.02 down down correct
PWZ.US Invesco Exchange 20260624 0 24.42 24.439 24.4 24.43 150795 24.3512 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260624 0 33.48 33.7 33.11 33.7 14100 33.7 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260624 0 74.85 75.1 74.54 74.96 80900 74.96 up up correct
PXH.US Invesco Exchange 20260624 0 27.89 27.99 27.75 27.84 273700 27.84 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260624 0 40.02 40.18 39.54 39.74 14100 39.74 down down correct
PZA.US Invesco Exchange 20260624 0 23.44 23.47 23.44 23.45 999442 23.3743 up up correct
PZT.US Invesco Exchange 20260624 0 22.575 22.69 22.54 22.64 73199 22.5672 up up correct
QAI.US IQ Hedge Multi 20260624 0 36.37 36.43 36.22 36.34 45500 36.34 down down correct
QARP.US DBX ETF Trust 20260624 0 64.31 64.31 64.09 64.157 400 64.157 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260624 0 86.21 86.21 85.54 85.69 4700 85.69 down down correct
QDF.US FlexShares Trust 20260624 0 88.26 88.91 88.02 88.25 23500 88.25 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260624 0 37.2 37.23 37.07 37.1398 3817 37.0504 down down correct
QDPL.US Pacer Funds Trust 20260624 0 45.04 45.31 44.7601 44.99 127928 44.7406 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260624 0 94.69 95 94.44 94.94 201100 94.94 up up correct
QEMM.US SPDR Index Shares Funds 20260624 0 78.64 78.67 78.64 78.67 400 78.67 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260624 0 115.07 116.02 114.16 114.79 90000 114.79 down down correct
QID.US ProShares UltraShort QQQ 20260624 0 14.36 14.8 14.18 14.56 23915400 14.56 up up correct
QINT.US American Century Quality Diversified International ETF 20260624 0 68.66 68.84 68.26 68.61 25700 68.61 down down correct
QLD.US ProShares Ultra QQQ 20260624 0 91.59 92.74 88.8 90.37 4405200 90.37 down down correct
QLTA.US iShares Aaa 20260624 0 47.62 47.705 47.605 47.64 197401 47.4557 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260624 0 74.47 74.74 74.4 74.47 6700 74.47
QLVD.US FlexShares Developed Markets ex 20260624 0 32.21 32.21 32.21 32.21 300 32.21
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260624 0 33.49 33.49 33.481 33.481 200 33.481 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260624 0 47.916 47.916 47.47 47.523 700 47.523 down down correct
QQH.US HCM Defender 100 Index ETF 20260624 0 82.73 83.58 81.31 82.06 99000 82.06 down down correct
QQQE.US Direxion NASDAQ 20260624 0 118.66 119.78 118.02 118.68 223400 118.68 up up correct
QRFT.US QRAFT AI 20260624 0 68.39 68.68 68.1103 68.1103 2927 68.0377 down up incorrect
QTUM.US Defiance Quantum ETF 20260624 0 162.78 162.82 157.56 159.89 761800 159.89 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260624 0 63.637 63.637 63.637 63.637 0 63.637
QUS.US SPDR MSCI USA StrategicFactors ETF 20260624 0 183.64 184.365 183.27 183.369 13400 183.369 down up incorrect
QVML.US Invesco Exchange 20260624 0 43.61 43.725 43.31 43.332 3600 43.332 down up incorrect
QVMM.US Invesco Exchange 20260624 0 35.435 35.435 35.435 35.435 200 35.435
QVMS.US Invesco Exchange 20260624 0 34.255 34.255 33.99 34.05 3600 34.05 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260624 0 150.39 150.39 149.55 149.698 1100 149.698 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260624 0 39.03 39.28 38.825 38.94 194300 38.94 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260624 0 47.54 47.67 47.374 47.44 12207 47.2517 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260624 0 75.35 75.3815 75.35 75.365 66410 75.1139 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260624 0 22.63 22.645 22.51 22.51 4000 22.51 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260624 0 58.05 58.38 57.96 58.35 53300 58.35 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260624 0 41.3 41.3 40.87 40.98 2300 40.98 down down correct
RECS.US Columbia ETF Trust I 20260624 0 42.85 43.21 42.74 42.82 240200 42.82 down down correct
REET.US iShares Global REIT ETF 20260624 0 27.71 27.75 27.48 27.65 2280700 27.65 down down correct
REK.US ProShares Short Real Estate 20260624 0 15.43 15.53 15.43 15.46 3700 15.46 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260624 0 8.66 9.3 8.66 9.26 803700 9.26 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260624 0 31.635 31.769 31.515 31.592 29300 31.592 down down correct
REW.US ProShares UltraShort Technology 20260624 0 12.14 12.48 12.05 12.38 33900 12.38 up up correct
REZ.US iShares Trust 20260624 0 92.01 93.12 91.84 92.52 82300 92.52 up up correct
RFCI.US ALPS ETF Trust 20260624 0 22.38 22.38 22.34 22.355 897 22.2685 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260624 0 69.6 69.74 69.55 69.5759 2700 69.5242 down down correct
RFFC.US RiverFront Dynamic US Flex 20260624 0 73.555 73.555 73.555 73.555 100 73.555
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260624 0 63.22 63.88 62.93 63.04 6200 63.04 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260624 0 141.87 142.79 141.87 142.66 1900 142.66 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260624 0 62 63.12 61.96 62.61 39476 62.61 up up correct
RHRX.US Starboard Investment Trust 20260624 0 21.94 22.03 21.758 21.834 15900 21.834 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260624 0 30.02 30.37 30.02 30.3 93167 30.3 up up correct
RHTX.US Starboard Investment Trust 20260624 0 19.519 19.519 19.519 19.519 100 19.519
RIET.US Hoya Capital High Dividend Yield ETF 20260624 0 9.61 9.63 9.55 9.59 45600 9.5068 down down correct
RIGS.US RiverFront Strategic Income Fund 20260624 0 22.96 23.22 22.81 22.81 6609 22.7172 down down correct
RINF.US ProShares Inflation Expectations ETF 20260624 0 31.97 32 31.88 31.97 5700 31.97
RISN.US Inspire Tactical Balanced ESG ETF 20260624 0 30.33 30.39 30.33 30.35 1000 30.2541 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260624 0 36.14 36.33 36.14 36.22 82700 36.0401 up up correct
RLY.US SSGA Active Trust 20260624 0 34.72 34.73 34.5 34.59 103600 34.291 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260624 0 36.04 36.35 35.98 36.07 13800 35.738 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260624 0 82.46 83.05 81.771 82.35 109500 82.35 down down correct
RODM.US Lattice Strategies Trust 20260624 0 40.74 40.755 40.2 40.655 61900 40.011 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260624 0 114 114.95 111.56 111.83 31200 111.83 down down correct
ROM.US ProShares Trust 20260624 0 145.66 147.5 140.19 143.56 59800 143.56 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260624 0 54.92 55.46 54.92 55.141 1800 54.911 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260624 0 66.38 66.84 66.185 66.41 29800 66.219 up down incorrect
RPAR.US RPAR Risk Parity ETF 20260624 0 22.47 22.53 22.44 22.46 11807 22.1686 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260624 0 60.96 61.55 60.3 60.89 601900 60.89 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260624 0 113.06 113.61 112.98 113.57 31000 113.57 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260624 0 209.38 211.55 209.25 210.38 8243700 210.38 up up correct
RSPE.US Invesco Exchange 20260624 0 33.58 33.62 33.49 33.55 5500 33.55 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260624 0 38.43 39.03 38.43 38.85 9903 38.85 up up correct
RVNU.US DBX ETF Trust 20260624 0 25.18 25.3 25.15 25.275 29395 25.2005 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260624 0 57.83 58.76 57.83 58.42 258500 58.42 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260624 0 143.61 145.67 143.61 144.9 9600 144.9 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260624 0 127.31 128.02 127.07 127.36 173100 127.36 up up correct
RWM.US ProShares Short Russell2000 20260624 0 13.49 13.54 13.31 13.45 14695500 13.45 down down correct
RWO.US SPDR Index Shares Funds 20260624 0 49.61 49.77 49.29 49.63 42100 49.63 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260624 0 112.8 113.21 111.75 112.67 201200 112.67 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260624 0 26.7 26.78 26.6 26.69 31700 26.69 down down correct
RXD.US ProShares UltraShort Health Care 20260624 0 17.73 18.5 17.73 18.28 5400 18.28 up up correct
RXI.US iShares Trust 20260624 0 192.37 194.32 192.19 192.19 6400 192.19 down down correct
RXL.US ProShares Ultra Health Care 20260624 0 49.67 50.11 49.23 49.5 8700 49.5 down down correct
RYJ.US Invesco Raymond James SB 20260624 0 80.9476 81.33 80.9476 81.1649 1098 81.1649 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260624 0 69.8 70.67 69.75 69.84 2900 69.84 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260624 0 142.93 144.67 142.93 144.55 1500 144.55 up up correct
SAA.US ProShares Trust 20260624 0 35.52 36.44 35.52 35.98 35700 35.98 up up correct
SAEF.US Schwab Strategic Trust 20260624 0 31.265 31.28 30.85 31.1399 9111 24.1885 down down correct
SBB.US ProShares Short SmallCap600 20260624 0 22.72 22.72 22.65 22.66 1100 22.66 down up incorrect
SBIO.US ALPS ETF Trust 20260624 0 59.54 61.71 59.48 60.843 79100 60.843 up up correct
SCC.US ProShares UltraShort Consumer Services 20260624 0 15 15.06 14.57 15.06 49600 15.06 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260624 0 52.744 52.744 52.744 52.744 100 52.744
SCHA.US Schwab U.S. Small 20260624 0 34.79 35.16 34.7 34.89 1847300 34.89 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260624 0 28.46 28.67 28.32 28.4 9168900 28.4 down up incorrect
SCHC.US Schwab Strategic Trust 20260624 0 47.72 47.95 47.54 47.78 508900 47.78 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260624 0 31.73 31.8499 31.61 31.72 19321160 31.72 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260624 0 35.77 35.9 35.57 35.78 4064500 35.78 up up correct
SCHF.US Schwab Strategic Trust 20260624 0 27.3 27.36 27.13 27.26 8564900 27.26 down down correct
SCHG.US Schwab Strategic Trust 20260624 0 33.06 33.4 32.91 32.98 8753200 32.98 down down correct
SCHH.US Schwab U.S. REIT ETF 20260624 0 23.91 23.96 23.69 23.83 30842700 23.83 down down correct
SCHI.US Schwab 5 20260624 0 22.64 22.68 22.63 22.65 1950636 22.5558 up up correct
SCHJ.US Schwab 1 20260624 0 24.64 24.75 24.63 24.64 209300 24.5533
SCHK.US Schwab 1000 ETF 20260624 0 35.45 35.72 35.29 35.38 738100 35.38 down down correct
SCHM.US Schwab U.S. Mid 20260624 0 35.68 36.04 35.6 35.8 833000 35.8 up up correct
SCHO.US Schwab Short 20260624 0 24.11 24.13 24.11 24.13 3432312 24.052 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260624 0 26.42 26.48 26.42 26.47 15348280 26.2489 up up correct
SCHQ.US Schwab Long 20260624 0 31.52 31.6237 31.52 31.6 354591 31.4905 up up correct
SCHR.US Schwab Strategic Trust 20260624 0 24.64 24.69 24.64 24.69 3161540 24.611 up up correct
SCHV.US Schwab Strategic Trust 20260624 0 34.34 34.49 34.14 34.35 3569700 34.35 up down incorrect
SCHX.US Schwab U.S. Large 20260624 0 28.96 29.16 28.81 28.9 10606300 28.9 down down correct
SCHY.US Schwab Strategic Trust 20260624 0 31.42 31.48 31.345 31.42 552900 31.42
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260624 0 23.16 23.2 23.1177 23.19 1422684 23.1098 up up correct
SCJ.US iShares MSCI Japan Small 20260624 0 104.18 104.61 103.97 104.43 37300 104.43 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260624 0 35.18 35.71 34.88 35.44 10646700 35.44 up up correct
SCRD.US SCRD 20260624 0 41.4 41.45 41.36 41.36 381 41.1824 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260624 0 26.05 26.21 26 26.06 119100 26.06 up up correct
SDD.US ProShares UltraShort SmallCap600 20260624 0 8.55 8.55 8.46 8.46 2100 8.46 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260624 0 31.93 31.98 31.89 31.914 1275 31.7744 down up incorrect
SDIV.US Global X SuperDividend ETF 20260624 0 24.24 24.285 24.13 24.21 329588 24.0325 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260624 0 68.24 68.55 68.05 68.47 54400 68.47 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260624 0 25.1 25.13 24.19 24.75 4056500 24.75 down down correct
SDP.US ProShares UltraShort Utilities 20260624 0 21.6 21.7 21.22 21.23 8800 21.23 down down correct
SDS.US ProShares UltraShort S&P500 20260624 0 58.55 59.23 57.79 58.89 3995500 58.89 up up correct
SDY.US SPDR S&P Dividend ETF 20260624 0 150.17 151.52 150.15 151.17 365000 151.17 up up correct
SEF.US ProShares Short Financials 20260624 0 31.27 31.36 31.26 31.29 2900 31.29 up up correct
SEIX.US Virtus ETF Trust II 20260624 0 23.14 23.14 23.12 23.128 40500 23.0061 down down correct
SENT.US AdvisorShares Trust 20260624 0 0.705 0.705 0.7 0.7 429800 0.7 down down correct
SFY.US Tidal ETF Trust 20260624 0 146.57 147.29 145.46 145.93 23400 145.2938 down down correct
SFYF.US SoFi Social 50 ETF 20260624 0 60.61 60.79 59.903 59.903 4100 59.7752 down down correct
SGDJ.US Sprott Funds Trust 20260624 0 76.16 77.3 74.68 75.25 74100 75.25 down down correct
SGDM.US Sprott Gold Miners ETF 20260624 0 61.66 63.161 60.87 61.52 85300 61.52 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260624 0 37.85 38.49 37.7 37.96 4740500 37.96 up up correct
SGOV.US iShares Trust 20260624 0 100.62 100.62 100.61 100.62 18011781 100.3241
SH.US ProShares Short S&P500 20260624 0 33.5 33.69 33.27 33.59 14550200 33.59 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260624 0 153.45 154.05 152.52 152.931 3600 152.931 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260624 0 47.94 47.96 47.91 47.94 205773 47.8322
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260624 0 50.278 50.278 50.278 50.278 0 50.278
SHYG.US iShares Trust 20260624 0 42.39 42.41 42.33 42.35 1124249 42.1097 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260624 0 44.33 44.34 44.28 44.3 20462 44.0469 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260624 0 43.5701 43.5701 43.5701 43.5701 45 43.4033
SIHY.US Harbor ETF Trust 20260624 0 45.59 45.756 45.58 45.58 5800 45.375 down down correct
SIJ.US ProShares UltraShort Industrials 20260624 0 16.17 16.54 16.17 16.34 2300 16.34 up up correct
SIL.US Global X Silver Miners ETF 20260624 0 75.31 77.12 74.465 75.57 1885371 75.4659 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260624 0 25.06 25.41 24.49 24.9 7198700 24.9 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260624 0 45.56 45.753 45.56 45.753 400 45.753 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260624 0 55.66 56.66 52.9 54.42 3103700 54.42 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260624 0 56.14 56.14 55.9 55.9 10200 55.7881 down down correct
SIXH.US 6 Meridian Hedged Equity 20260624 0 42.89 42.95 42.8 42.857 60700 42.7778 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260624 0 38.84 38.92 38.84 38.881 4900 38.7926 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260624 0 57.17 57.51 57.17 57.357 700 57.2639 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260624 0 174.62 176.46 174.62 175.62 2000 175.62 up up correct
SJB.US ProShares Trust 20260624 0 15.12 15.16 15.12 15.16 81600 15.16 up up correct
SJNK.US SPDR Series Trust 20260624 0 25.03 25.04 24.99 24.99 3029683 24.8431 down down correct
SKF.US ProShares UltraShort Financials 20260624 0 26 26 25.59 25.9 8600 25.9 down down correct
SLV.US iShares Silver Trust 20260624 0 52.94 53.9 50.31 51.78 51913700 51.78 down down correct
SLX.US VanEck Vectors Steel ETF 20260624 0 100.97 100.99 99.81 100.18 69300 100.18 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260624 0 114.12 116.28 114.12 115.28 136800 115.28 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260624 0 106.08 107.34 105.98 106.99 197600 106.99 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260624 0 7.85 7.94 7.72 7.88 3700 7.88 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260624 0 3.89 3.95 3.86 3.87 16027 3.7744 down down correct
SMLF.US iShares MSCI USA Small 20260624 0 86.82 87.951 86.65 87.22 128300 87.22 up down incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260624 0 20.801 20.875 20.801 20.875 1900 20.875 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260624 0 153.75 155.2 153.7 154.43 5500 154.43 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260624 0 50.42 50.49 50.42 50.48 56526 50.3501 up up correct
SMN.US ProShares Trust 20260624 0 19.9 20.06 19.75 19.99 3000 19.99 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260624 0 143.59 144.81 142.95 143.36 1500 143.36 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260624 0 67.59 68.08 67.18 67.5 275600 67.5 down down correct
SOXL.US Direxion Shares ETF Trust 20260624 0 233.11 237 211.13 229.57 57018500 229.57 down up incorrect
SOXS.US Direxion Shares ETF Trust 20260624 0 4 4.39 3.92 4.08 82630031 40.8 up down incorrect
SOYB.US Teucrium Soybean 20260624 0 24.25 24.33 24.07 24.09 94300 24.09 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260624 0 25.55 25.59 25.5 25.57 2054208 25.4823 up up correct
SPAX.US Tidal ETF Trust 20260624 0 12.76 13.65 12.18 12.76 1231700 12.76
SPBO.US SPDR Portfolio Corporate Bond ETF 20260624 0 29.09 29.15 29.08 29.11 410100 28.9868 up up correct
SPCX.US Collaborative Investment Series Trust 20260624 0 154.2 159.86 150.72 154.54 76101500 154.54 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260624 0 41.108 41.255 40.815 40.862 7500 40.762 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260624 0 8.8 8.85 8.74 8.83 50037400 8.83 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260624 0 38.53 38.75 38.48 38.712 15697 38.5981 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260624 0 49.71 49.83 49.42 49.67 2804500 49.67 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260624 0 51.09 51.37 50.9 51.17 2060200 51.17 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260624 0 53.87 54 53.67 53.87 48400 53.87
SPFF.US Global X SuperIncome Preferred ETF 20260624 0 9.46 9.569 9.385 9.4173 71519 9.3651 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260624 0 84.44 84.83 84.01 84.23 36700 84.23 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260624 0 119.64 121.66 119.64 120.5 50300 120.5 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260624 0 150.8 153.08 149.51 151 317900 151 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260624 0 50.68 50.8 50.395 50.63 622978 50.4244 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260624 0 86.79 87.7 86.37 87.01 2457400 87.01 up down incorrect
SPHY.US SPDR Series Trust 20260624 0 23.41 23.43 23.39 23.4 5097200 23.2621 down up incorrect
SPIB.US SPDR Series Trust 20260624 0 33.45 33.48 33.42 33.46 6804954 33.3339 up down incorrect
SPIP.US SPDR Series Trust 20260624 0 25.59 25.67 25.59 25.65 366400 25.393 up up correct
SPLB.US SPDR Series Trust 20260624 0 22.55 22.61 22.535 22.57 1137503 22.4681 up up correct
SPLV.US Invesco Exchange 20260624 0 74.39 74.97 74.315 74.69 2175670 74.5521 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260624 0 22.34 22.37 22.32 22.36 1353800 22.2891 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260624 0 66.12 66.81 66.06 66.37 2141300 66.37 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260624 0 154.84 155.475 151.34 153.79 2574000 153.79 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260624 0 12.39 12.52 12.16 12.27 1195700 12.27 down down correct
SPRE.US Tidal ETF Trust 20260624 0 21.39 21.48 21.271 21.385 35800 21.318 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260624 0 29.98 29.99 29.97 29.99 1530917 29.8832 up up correct
SPSK.US Tidal ETF Trust 20260624 0 18.05 18.06 18.02 18.03 119100 17.978 down down correct
SPSM.US SPDR Series Trust 20260624 0 55.65 56.5 55.65 56.14 1464400 56.14 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260624 0 28.37 28.41 28.36 28.39 2421074 28.2994 up up correct
SPTL.US SPDR Series Trust 20260624 0 26.42 26.5 26.41 26.47 3906069 26.3794 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260624 0 89.32 89.95 88.88 89.15 709900 89.15 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260624 0 28.98 29 28.9701 28.99 1232536 28.9016 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260624 0 48.56 48.632 48.55 48.632 4300 48.152 up up correct
SPUS.US Tidal ETF Trust 20260624 0 56.25 56.59 55.695 55.99 376900 55.964 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260624 0 208.46 211.12 206.69 207.72 20200 207.72 down down correct
SPVM.US Invesco Exchange 20260624 0 73.4 74.0482 73.4 73.99 14166 73.99 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260624 0 67.295 67.48 66.54 67.062 7936 67.062 down down correct
SPXE.US ProShares S&P 500 ex 20260624 0 79.97 79.99 79.102 79.102 600 79.102 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260624 0 259.37 264.44 254.81 257.12 1679000 257.12 down down correct
SPXN.US ProShares S&P 500 ex 20260624 0 80.37 80.37 80.37 80.37 100 80.37
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260624 0 27.69 28.175 27.14 27.92 13702860 27.92 up up correct
SPXT.US ProShares S&P 500 ex 20260624 0 106.7 107.588 106.7 107.007 6300 107.007 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260624 0 38.78 39.46 38.02 39.07 10377100 39.07 up up correct
SPXV.US ProShares S&P 500 ex 20260624 0 81.12 81.12 80.63 80.63 500 80.63 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260624 0 735.17 739.95 730.84 733.24 57439500 733.24 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260624 0 45.075 45.325 44.67 44.746 7800 44.646 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260624 0 47.66 47.84 47.49 47.77 1304000 47.77 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260624 0 116.07 116.89 114.76 115.46 2057700 115.46 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260624 0 60.65 61.02 60.49 60.6 2065200 60.6 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260624 0 60.26 60.66 59.96 60.08 81500 60.08 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260624 0 40.29 40.29 40.175 40.19 3124289 39.9594 down down correct
SRS.US ProShares Trust 20260624 0 38.96 39.59 38.86 39.44 4700 39.44 up up correct
SRTY.US ProShares Trust 20260624 0 22.36 22.62 21.49 22.17 2997400 22.17 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260624 0 33.67 33.67 32.8 32.92 100400 32.92 down down correct
SSG.US ProShares UltraShort Semiconductors 20260624 0 12.23 13.04 12.19 12.52 1065700 12.52 up up correct
SSO.US ProShares Ultra S&P500 20260624 0 65.4 66.26 64.65 65.06 3018700 65.06 down down correct
SSPY.US Syntax ETF Trust 20260624 0 96.32 96.32 96.32 96.32 100 96.32
STIP.US iShares 0 20260624 0 101.85 101.9298 101.83 101.9 691594 100.9371 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260624 0 37.75 37.75 37.53 37.545 1600 37.545 down up incorrect
STPZ.US PIMCO 1 20260624 0 53.21 53.237 53.1405 53.215 16386 52.7162 up down incorrect
SUB.US iShares Short 20260624 0 106.37 106.4379 106.37 106.4 700051 106.1676 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260624 0 151.03 152.25 150.61 151.09 31200 151.09 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20260624 0 16.01 16.13 15.92 16.08 356900 15.8 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260624 0 33.25 33.48 33.25 33.3659 8769 33.0123 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260624 0 31.13 31.13 30.98 30.98 52400 30.98 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260624 0 21.34 21.34 21.34 21.34 500 21.34
TAAG.US Trend Aggregation Growth ETF 20260624 0 0.0148 0.0148 0.0148 0.0148 500 0.0148
TAGG.US TagLikeMe Corp 20260624 0 42.61 42.69 42.61 42.655 5095800 42.517 up up correct
TAGS.US Teucrium Commodity Trust 20260624 0 23.65 23.73 23.53 23.53 15000 23.53 down down correct
TAN.US Invesco Exchange 20260624 0 59.12 59.94 57.78 58.16 863742 58.16 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260624 0 50.79 50.87 50.7 50.72 65758 50.562 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260624 0 23.99 24 23.9 23.93 344900 23.93 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260624 0 34.26 34.29 34.02 34.07 385600 34.07 down down correct
TBUX.US T. Rowe Price Exchange 20260624 0 49.91 49.94 49.9 49.935 275300 49.761 up up correct
TBX.US ProShares Trust 20260624 0 28.28 28.28 28.21 28.22 23600 28.22 down down correct
TCHP.US T. Rowe Price Exchange 20260624 0 48.95 49.42 48.71 48.89 183800 48.89 down down correct
TDSA.US Exchange Listed Funds Trust 20260624 0 0.53 0.531 0.516 0.516 3937801 0.516 down down correct
TDSB.US Exchange Listed Funds Trust 20260624 0 24.42 24.465 24.42 24.465 800 24.3397 up up correct
TDSC.US Exchange Listed Funds Trust 20260624 0 27.45 27.45 27.28 27.366 3000 27.2866 down down correct
TDTF.US FlexShares iBoxx 5 20260624 0 23.68 23.7 23.65 23.7 96572 23.4625 up up correct
TDTT.US FlexShares Trust 20260624 0 23.82 23.86 23.82 23.845 295158 23.6149 up up correct
TDVG.US T. Rowe Price Exchange 20260624 0 48.52 48.794 48.4 48.53 41700 48.4152 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260624 0 69.59 69.741 68.86 69.065 6400 69.065 down down correct
TECL.US Direxion Shares ETF Trust 20260624 0 210.2 214.98 198.4 206.15 986500 206.15 down down correct
TECS.US Direxion Shares ETF Trust 20260624 0 6.86 7.235 6.6901 6.99 919188 69.9 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260624 0 50.09 50.36 49.995 50.159 10200 49.9667 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260624 0 45.65 45.7499 45.65 45.71 180383 45.5748 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260624 0 50.61 50.61 50.6 50.6 1944500 50.4453 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260624 0 46.02 46.4 45.899 45.899 15200 45.899 down up incorrect
THD.US iShares MSCI Thailand ETF 20260624 0 69.21 69.3 68.78 69.21 65500 69.21
THNQ.US Robo Global Artificial Intelligence ETF 20260624 0 86.24 86.495 84.69 85.72 63900 85.72 down down correct
TINT.US ProShares Trust 20260624 0 39.2 39.402 39.07 39.402 1700 39.402 up up correct
TINY.US ProShares Trust 20260624 0 89.04 90.6 87 89.099 57600 89.099 up up correct
TIP.US iShares TIPS Bond ETF 20260624 0 109.12 109.34 109.05 109.32 1243900 108.263 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260624 0 18.84 18.88 18.84 18.87 115646 18.6929 up up correct
TIPZ.US PIMCO ETF Trust 20260624 0 52.175 52.23 52.14 52.2299 1874 51.6908 up up correct
TLH.US iShares Trust 20260624 0 100.88 101.185 100.87 101.1 566969 100.7345 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260624 0 97.35 97.44 97.35 97.41 4500 97.41 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260624 0 76.71 76.71 75.83 76.39 2000 76.39 down down correct
TMF.US Direxion Shares ETF Trust 20260624 0 36.45 36.87 36.44 36.74 6741300 36.74 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260624 0 36.14 36.17 35.73 35.83 654300 35.83 down up incorrect
TNA.US Direxion Shares ETF Trust 20260624 0 71.87 74.59 70.98 72.47 7393400 72.47 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20260624 0 147.07 147.34 147.07 147.34 300 147.34 up down incorrect
TOLZ.US ProShares Trust 20260624 0 59.52 59.52 59.14 59.49 4300 59.49 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260624 0 39.38 39.44 39.375 39.41 475472 39.2449 up up correct
TOTR.US T. Rowe Price Exchange 20260624 0 40.24 40.31 40.24 40.285 11100 40.116 up up correct
TPAY.US Managed Portfolio Series 20260624 0 53.04 53.08 52.64 52.73 700 52.3157 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260624 0 41.84 42.115 41.84 42.01 20100 41.9617 up down incorrect
TPIF.US Timothy Plan International ETF 20260624 0 36.86 36.94 36.713 36.87 24900 36.7986 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260624 0 38.53 41.01 38.53 40.25 26000 40.25 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260624 0 46.63 47.4 46.63 47.155 5500 47.0996 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260624 0 42.33 42.38 42.07 42.32 22500 41.97 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260624 0 36.53 36.69 36.42 36.467 9700 36.467 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260624 0 46.67 46.96 46.375 46.51 388100 46.51 down down correct
TTT.US ProShares Trust 20260624 0 64.01 64.4 63.92 63.97 3600 63.97 down up incorrect
TWM.US ProShares UltraShort Russell2000 20260624 0 21.32 21.46 20.76 21.2 661800 21.2 down up incorrect
TYD.US Direxion Daily 7 20260624 0 23.8 23.96 23.78 23.91 22600 23.91 up up correct
TYO.US Direxion Daily 7 20260624 0 13.93 13.93 13.84 13.85 19000 13.85 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260624 0 3.97 4.02 3.81 3.94 31414681 39.4 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260624 0 24.5 24.51 23.95 24.25 23700 24.25 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260624 0 28.47 28.47 28.11 28.27 2400 28.27 down down correct
UBT.US ProShares Trust 20260624 0 16.57 16.71 16.57 16.66 99400 16.66 up up correct
UCC.US ProShares Trust 20260624 0 46.6 46.6 46.29 46.29 1700 46.29 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260624 0 32.37 32.37 31.81 32.208 6100 32.208 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260624 0 32.74 33.32 32.44 32.69 3369000 32.69 down down correct
UCON.US First Trust Exchange 20260624 0 24.94 24.99 24.935 24.98 667943 24.7894 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260624 0 17.75 17.79 17.75 17.77 150200 17.77 up up correct
UDOW.US ProShares Trust 20260624 0 67.55 69.98 67.48 68.42 1453300 68.42 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260624 0 58.14 58.31 57.79 58.1321 8432 57.6762 down down correct
UGA.US United States Gasoline Fund LP 20260624 0 98.34 99.25 98.01 98.49 16200 98.49 up up correct
UGE.US ProShares Ultra Consumer Goods 20260624 0 19.22 19.48 19.09 19.24 96200 19.24 up up correct
UGL.US ProShares Trust II 20260624 0 43.03 44.52 42.68 43.34 2903400 43.34 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260624 0 46.84 46.915 46.84 46.895 117758 46.7137 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260624 0 71.24 71.4019 70.915 71.4019 2133 71.1339 up up correct
UJB.US ProShares Ultra High Yield 20260624 0 78.36 78.36 78.36 78.36 100 78.36
ULE.US ProShares Trust II 20260624 0 12.2 12.27 12.2 12.23 4700 12.23 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260624 0 40.37 40.41 40.37 40.3979 84209 40.2651 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260624 0 105.5 106.1 105.5 106.0187 569 105.8247 up up correct
UMDD.US ProShares UltraPro MidCap400 20260624 0 35.69 36.32 35.69 35.76 2000 35.76 up up correct
UMI.US USCF Midstream Energy Income Fund 20260624 0 58.82 59.16 58.48 58.75 21600 58.75 down down correct
UNG.US United States Natural Gas Fund LP 20260624 0 11.52 11.76 11.48 11.73 4699900 11.73 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260624 0 6.42 6.48 6.42 6.48 47000 6.48 up up correct
UPRO.US ProShares UltraPro S&P500 20260624 0 135.72 138.48 133.46 134.7 2241400 134.7 down down correct
UPV.US ProShares Ultra FTSE Europe 20260624 0 94.71 95.49 94.71 95.49 1500 95.49 up up correct
UPW.US ProShares Ultra Utilities 20260624 0 23.95 24.26 23.06 24.23 9100 24.23 up down incorrect
URA.US Global X Funds 20260624 0 45.41 45.46 43.94 44.72 2689400 44.72 down up incorrect
URE.US ProShares Ultra Real Estate 20260624 0 70.52 70.6 70.41 70.41 1000 70.41 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260624 0 55.34 55.34 53.41 54.29 875900 54.29 down down correct
URTH.US iShares MSCI World ETF 20260624 0 199.44 200.57 198.48 199 1744100 199 down down correct
URTY.US ProShares Trust 20260624 0 83.62 86.82 82.69 84.42 1379900 84.42 up up correct
USAI.US Pacer American Energy Independence ETF 20260624 0 45.51 45.61 44.96 45.28 13477 44.9696 down down correct
USCI.US United States Commodity Index Funds Trust 20260624 0 91.09 91.68 91.05 91.2 30400 91.2 up up correct
USD.US ProShares Ultra Semiconductors 20260624 0 98.64 98.64 92.02 96.1 876316 96.1 down down correct
USDU.US WisdomTree Trust 20260624 0 26.79 26.84 26.75 26.8 180700 26.8 up up correct
USFR.US WisdomTree Trust 20260624 0 50.47 50.48 50.47 50.47 5365000 50.319
USL.US United States 12 Month Oil Fund LP 20260624 0 45.33 45.37 44.96 45.12 36800 45.12 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260624 0 41.94 41.94 41.94 41.94 100 41.94
USO.US United States Oil Fund LP 20260624 0 106.29 107.66 105.65 106.29 5035500 106.29
USRT.US iShares Core U.S. REIT ETF 20260624 0 66.55 66.77 66 66.41 531200 66.41 down down correct
USSG.US DBX ETF Trust 20260624 0 67.89 68.35 67.58 67.84 10400 67.84 down down correct
UST.US ProShares Ultra 7 20260624 0 42.35 42.49 42.35 42.44 2900 42.44 up up correct
USTB.US VictoryShares USAA Core Short 20260624 0 50.59 50.59 50.5621 50.58 171839 50.377 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260624 0 107.75 108.66 107.75 108.16 58814 107.856 up up correct
UTES.US ETFis Series Trust I 20260624 0 82.64 83.035 82.204 82.77 70300 82.77 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260624 0 45.64 46.52 45.04 46.42 141800 46.42 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260624 0 28.54 28.56 28.49 28.53 2043800 28.53 down down correct
UWM.US ProShares Ultra Russell2000 20260624 0 65.31 66.98 64.84 65.67 491700 65.67 up up correct
UXI.US ProShares Ultra Industrials 20260624 0 59.29 61.25 59.29 60.29 7900 60.29 up up correct
UYG.US ProShares Ultra Financials 20260624 0 86.34 86.6 85.6 85.88 18400 85.88 down down correct
UYM.US ProShares Ultra Basic Materials 20260624 0 29.92 30.52 29.92 30.17 6400 30.17 up up correct
VALQ.US American Century ETF Trust 20260624 0 68.36 68.8 68.36 68.539 2200 68.539 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260624 0 228 231.31 228 229.7 89200 229.7 up up correct
VB.US Vanguard Small 20260624 0 295.46 299.38 295.4301 297.23 564314 296.3451 up up correct
VBK.US Vanguard Small 20260624 0 353.45 358.13 352.59 354.39 360099 354.0275 up up correct
VBND.US ETF Series Solutions 20260624 0 43.71 43.815 43.68 43.73 13286 43.5616 up down incorrect
VBR.US Vanguard Small 20260624 0 238.9 241.75 238.78 240.5 186034 239.4188 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260624 0 15.4 15.4 14.6501 14.8254 3084 14.8254 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260624 0 32 32 30.85 31.532 2300 31.532 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260624 0 383.87 394.01 383.87 388.01 47300 388.01 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260624 0 228.01 230.15 228.01 229.24 78600 229.24 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260624 0 151.06 151.54 149.56 150.88 488300 150.88 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260624 0 70.32 70.52 69.92 70.28 9889800 70.28 down down correct
VEGA.US AdvisorShares Trust 20260624 0 51.77 52.1 51.77 51.84 4900 51.84 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260624 0 42.68 43.3 42.65 43.12 18100 43.12 up up correct
VEGN.US US Vegan Climate ETF 20260624 0 79 79 77.69 78.44 7800 78.44 down down correct
VEU.US Vanguard FTSE All 20260624 0 82.47 82.81 82.12 82.52 3024400 82.52 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260624 0 131.8 132.47 131.17 131.49 352700 131.49 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260624 0 86.85 87.27 86.63 86.95 2162500 86.95 up up correct
VGT.US Vanguard World Fund 20260624 0 116.03 116.84 113.85 115.13 5133000 115.13 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260624 0 287.22 290.6 287.22 288.73 323400 288.73 up up correct
VIDI.US ETF Series Solutions 20260624 0 38.9 39.01 38.73 38.98 19200 38.98 up up correct
VIG.US Vanguard Specialized Funds 20260624 0 234.51 235.78 233.77 234.28 2158504 233.2848 down down correct
VIOG.US Vanguard S&P Small 20260624 0 147.49 150 147.44 148.78 17600 148.5589 up up correct
VIOO.US Vanguard Admiral Funds 20260624 0 132.55 134.68 132.55 133.89 50900 133.89 up up correct
VIOV.US Vanguard S&P Small 20260624 0 114 115.6 114 115.04 34600 115.04 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260624 0 349.1 354.56 348.22 351.35 67400 351.35 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260624 0 236.56 237.53 235.89 236.11 7800 236.11 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260624 0 49.02 49.03 48.99 49.02 427647 48.8278
VNQ.US Vanguard Specialized Funds 20260624 0 97.26 97.56 96.53 97.01 4831600 97.01 down down correct
VNSE.US Natixis ETF Trust II 20260624 0 41.04 41.04 40.995 40.995 2300 40.995 down down correct
VO.US Vanguard Mid 20260624 0 79.88 80.63 79.725 80.12 2438692 79.8666 up up correct
VOE.US Vanguard Mid 20260624 0 197.24 198.64 197.13 198.21 152922 197.2984 up up correct
VOO.US Vanguard S&P 500 ETF 20260624 0 677.68 682.07 673.68 675.69 9676956 673.7279 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260624 0 80.58 81.16 79.68 80.12 1278000 80.12 down down correct
VOOV.US Vanguard Admiral Funds 20260624 0 218.37 219.94 218.12 218.57 63300 218.57 up up correct
VOT.US Vanguard Mid 20260624 0 301.02 305.2944 299.91 301.49 160836 301.0924 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260624 0 182.55 183.77 181 181.16 418700 181.16 down down correct
VPC.US ETFis Series Trust I 20260624 0 14.45 14.578 14.41 14.51 7200 14.51 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260624 0 114.72 115.02 113.36 114.36 505700 114.36 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260624 0 195.65 197.06 195.11 196.86 135800 196.86 up up correct
VRAI.US Virtus Real Asset Income ETF 20260624 0 27.62 27.62 27.52 27.53 1500 27.53 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260624 0 24.3 24.3099 24.28 24.29 289552 24.2004 down down correct
VSLU.US ETF Opportunities Trust 20260624 0 45.55 45.88 45.42 45.482 26900 45.482 down down correct
VSS.US Vanguard FTSE All 20260624 0 153.23 153.94 152.76 153.51 244300 153.51 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260624 0 154.58 155.34 153.67 154.26 3436800 154.26 down down correct
VTEB.US Vanguard Tax 20260624 0 50.49 50.53 50.47 50.49 6337322 50.3483
VTI.US Vanguard Index Funds 20260624 0 364.788 367.115 362.63 363.65 3035993 362.6072 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260624 0 217.78 218.42 216.65 217.59 2621744 216.5222 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260624 0 84.2 85.0399 83.48 83.83 7596590 83.7368 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260624 0 71.21 71.21 70.589 70.692 12300 70.692 down down correct
VV.US Vanguard Large 20260624 0 339.45 341.55 337.3247 338.4 301531 337.4261 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260624 0 58.88 59.18 58.66 58.97 7250900 58.97 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260624 0 238.75 241.51 238.26 239.19 415700 239.19 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260624 0 158.21 158.66 157.41 157.99 2642100 157.99 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260624 0 39.62 42.56 39.62 40.73 25200 40.73 up up correct
WBIF.US Absolute Shares Trust 20260624 0 35.066 35.066 35.066 35.066 100 35.066
WBIG.US WBI BullBear Yield 3000 ETF 20260624 0 25.65 25.65 25.5743 25.5743 481 25.5429 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260624 0 39.35 39.35 39.148 39.148 200 39.148 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260624 0 35.13 35.2652 35.12 35.2652 5283 34.8844 up up correct
WDIV.US SPDR Index Shares Funds 20260624 0 79.46 79.65 79.12 79.39 13100 79.39 down down correct
WEAT.US Teucrium Wheat 20260624 0 22.49 22.77 22.35 22.36 379000 22.36 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260624 0 21.34 22.817 21.29 21.6 499800 21.6 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260624 0 21.04 21.08 19.58 20.775 66100 20.775 down down correct
WIP.US SPDR FTSE International Government Inflation 20260624 0 39.59 39.59 39.17 39.21 31568 38.8553 down up incorrect
WLTH.US WLTH 20260624 0 8.18 8.23 8.01 8.07 1589200 8.07 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260624 0 42.42 42.4801 42.28 42.315 829 42.1974 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260624 0 40.63 40.71 40.37 40.56 8500 40.56 down down correct
WWJD.US Inspire International ESG ETF 20260624 0 38.251 38.655 38.07 38.17 29800 37.6442 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260624 0 275.41 277.01 271.82 272.41 128200 272.41 down down correct
XBI.US SPDR S&P Biotech ETF 20260624 0 147.32 151.78 147.32 149.71 13716000 149.71 up up correct
XCEM.US Columbia EM Core ex 20260624 0 51.76 51.9 51.012 51.7 189800 51.7 down down correct
XCLR.US Global X S&P 500® Collar 95 20260624 0 27.397 27.397 27.293 27.293 200 27.1909 down down correct
XDIV.US Metaurus Equity Component Trust 20260624 0 29.97 30.099 29.88 29.94 5200 29.94 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260624 0 111.68 111.68 108.74 109.72 114800 109.72 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260624 0 110.39 115.53 109.69 114.28 5598300 114.28 up up correct
XHE.US SPDR Series Trust 20260624 0 82.84 83.36 82.48 82.73 15600 82.73 down down correct
XHS.US SPDR Series Trust 20260624 0 124.15 126.13 124.15 125.66 56100 125.66 up up correct
XITK.US SPDR Series Trust 20260624 0 184.51 186.24 183.56 184.112 2100 184.112 down down correct
XLB.US Materials Select Sector SPDR Fund 20260624 0 50.87 51.53 50.79 51.16 12425600 51.16 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260624 0 107.525 108.085 106.45 106.54 9075500 106.54 down down correct
XLE.US The Select Sector SPDR Trust 20260624 0 53.5 53.765 52.94 53.57 43034611 53.57 up up correct
XLF.US Financial Select Sector SPDR Fund 20260624 0 53.86 54.1 53.54 53.72 30809600 53.72 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260624 0 60.17 60.47 59.51 59.72 5639000 59.72 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260624 0 179.07 181.89 178.34 180.21 7088600 180.21 up up correct
XLK.US Technology Select Sector SPDR Fund 20260624 0 184.07 185.66 180.79 183.05 12323700 183.05 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260624 0 84.04 84.81 83.82 84.44 11294900 84.44 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260624 0 44.78 44.88 44.285 44.51 5158800 44.51 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260624 0 63.93 64.4 63.415 63.66 58200 63.609 down down correct
XLU.US The Select Sector SPDR Trust 20260624 0 45.29 45.6 45.09 45.54 18884500 45.54 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260624 0 153.13 154.67 152.46 153.35 10070100 153.35 up up correct
XLY.US The Select Sector SPDR Trust 20260624 0 114.15 116.96 113.93 115.07 8301392 115.07 up up correct
XME.US SPDR Series Trust 20260624 0 108.96 109.38 106.07 107.22 2290800 107.22 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260624 0 110.17 111.58 110.17 110.73 197300 110.73 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260624 0 65.48 66.04 65.48 65.91 13300 65.91 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260624 0 169.53 171.03 167.75 168.96 376800 168.96 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260624 0 70.29 70.9 70.29 70.84 23200 70.84 up up correct
XNTK.US SPDR NYSE Technology ETF 20260624 0 368.71 371.67 361.51 367.77 34900 367.77 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260624 0 152.09 153.91 150.37 153.03 3581500 153.03 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260624 0 59.81 60.341 59.68 59.6821 1270 59.6821 down down correct
XPH.US SPDR Series Trust 20260624 0 63.8 65.24 63.8 64.45 57200 64.45 up up correct
XPND.US First Trust Exchange 20260624 0 39.71 39.91 39.551 39.551 1700 39.543 down down correct
XPP.US ProShares Ultra FTSE China 50 20260624 0 18 18.08 17.88 17.89 3000 17.89 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260624 0 17.13 17.139 17.04 17.07 3700 16.8999 down down correct
XRT.US SPDR S&P Retail ETF 20260624 0 86.33 88.43 86.3 88.22 10094200 88.22 up up correct
XSD.US SPDR Series Trust 20260624 0 605.2 605.2 575.5 589.98 246100 589.98 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260624 0 51.29 52 51.29 51.9 7100 51.9 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260624 0 89.42 90.79 89.14 89.84 245200 89.84 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260624 0 48.41 48.56 47.925 48.4 143100 48.12 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260624 0 68.64 69.49 68.64 69.37 22000 69.37 up up correct
XSW.US SPDR S&P Software & Services ETF 20260624 0 163.04 164.12 161.18 162 29400 162 down down correct
XTL.US SPDR Series Trust 20260624 0 218.42 218.99 214.65 215.38 67500 215.38 down down correct
XTN.US SPDR S&P Transportation ETF 20260624 0 113.83 115.01 113.4 113.92 1065000 113.92 up up correct
XYLD.US Global X Funds 20260624 0 40.28 40.46 40.12 40.22 900700 39.8204 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260624 0 28.538 28.61 28.33 28.345 15100 28.2053 down down correct
YANG.US Direxion Shares ETF Trust 20260624 0 37.87 38.02 37.23 37.91 723400 37.91 up up correct
YCL.US ProShares Ultra Yen 20260624 0 17.57 17.61 17.52 17.56 15900 17.56 down down correct
YCS.US ProShares UltraShort Yen 20260624 0 56.01 56.11 55.99 56.02 11400 56.02 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260624 0 23.21 23.65 23.11 23.2 2276800 23.2 down down correct
YLD.US Principal Exchange 20260624 0 18.98 19.08 18.97 19.07 204040 18.9547 up up correct
YOLO.US AdvisorShares Trust 20260624 0 2.66 2.78 2.62 2.64 35800 2.64 down down correct
YXI.US ProShares Short FTSE China 50 20260624 0 23.88 24.01 23.81 24.01 1300 24.01 up up correct
YYY.US Amplify ETF Trust 20260624 0 11.43 11.46 11.41 11.44 249114 11.3209 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260624 0 23.07 23.29 23.07 23.134 3800 23.134 up up correct
ZIG.US ETF Series Solutions 20260624 0 39 39.153 39 39.153 1100 39.153 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260624 0 65.27 65.72 65.25 65.57 645236 64.7414 up up correct
ZSL.US ProShares Trust II 20260624 0 31.61 34.64 30.63 32.97 5367000 32.97 up up correct

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