CollectAI

close-nyse_etfs

2026/06/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260625 0 25.02 25.08 24.96 25.025 12900 24.9385 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260625 0 39.63 39.86 39.42 39.68 2050300 39.68 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20260625 0 37.915 37.915 37.65 37.65 14100 37.423 down down correct
ACES.US ALPS Clean Energy ETF 20260625 0 35.22 35.22 34.17 34.75 59000 34.75 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260625 0 50.87 50.87 49.23 49.362 4100 49.362 down down correct
ACVF.US ETF Opportunities Trust 20260625 0 53.51 53.918 53.42 53.62 10700 53.62 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260625 0 18.79 18.79 18.701 18.734 2400 18.734 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260625 0 26.02 26.02 25.34 25.52 32700 25.52 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260625 0 43.09 43.09 42.58 42.75 53900 42.75 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260625 0 40.75 41.06 40.64 40.78 20800 40.78 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260625 0 40.19 40.4 39.795 40.026 29400 40.026 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260625 0 99.32 99.4299 99.24 99.25 8178995 98.9184 down down correct
AGGY.US WisdomTree Trust 20260625 0 43.64 43.685 43.59 43.6 64400 43.6 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260625 0 34.65 34.72 34.13 34.66 19200 34.66 up up correct
AGQ.US ProShares Trust II 20260625 0 66.08 67.25 63.09 65.12 2761100 65.12 down down correct
AGZ.US iShares Agency Bond ETF 20260625 0 109.39 109.4899 109.36 109.3973 11353 109.0814 up up correct
AHYB.US American Century ETF Trust 20260625 0 46.27 46.31 46.22 46.25 3300 46.0161 down down correct
AIEQ.US AI Powered Equity ETF 20260625 0 48.845 48.94 48.495 48.565 2700 48.565 down down correct
ALTL.US Pacer Funds Trust 20260625 0 51.08 51.0801 50.4 50.86 2524 50.86 down down correct
AMAX.US Starboard Investment Trust 20260625 0 7.55 7.57 7.47 7.54 17300 7.4635 down down correct
AMLP.US ALPS ETF Trust 20260625 0 50.36 51.34 50.22 51.1 1037300 51.1 up up correct
AMOM.US QRAFT AI 20260625 0 63.81 63.81 61.8 63.343 7800 63.343 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260625 0 20.85 21.331 20.85 21.331 200 21.331 up up correct
AMZA.US InfraCap MLP ETF 20260625 0 44.65 46.114 44.65 45.5 35154 45.1824 up up correct
ANEW.US ProShares Trust 20260625 0 50.19 50.19 50.19 50.19 100 50.19
AOA.US iShares Trust 20260625 0 97.45 97.63 96.5 96.88 76838 96.2057 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260625 0 41.41 41.48 41.35 41.36 101360 41.1581 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260625 0 49.83 49.84 49.63 49.69 145849 49.2835 down down correct
AOR.US iShares Trust 20260625 0 69.4 69.4 68.88 69.02 251046 68.4996 down down correct
ARB.US AltShares Trust 20260625 0 30.07 30.07 29.601 29.63 5500 29.63 down down correct
ARGT.US Global X Funds 20260625 0 91.37 91.8 89.51 90.61 286549 90.2835 down down correct
ARKF.US ARK ETF Trust 20260625 0 38.89 39.03 37.87 37.97 183200 37.97 down down correct
ARKK.US ARK ETF Trust 20260625 0 77.36 77.79 75.709 76.54 5466100 76.54 down down correct
ARKW.US ARK Next Generation Internet ETF 20260625 0 139.57 139.57 135.385 135.69 63700 135.69 down down correct
ASEA.US Global X Funds 20260625 0 19.99 20.15 19.867 19.9101 15259 19.5059 down down correct
ASHR.US DBX ETF Trust 20260625 0 36.85 36.93 36.57 36.69 4204300 36.69 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260625 0 48 48 47.72 47.82 8100 47.82 down up incorrect
ATFV.US Alger 35 ETF 20260625 0 38.9 40.03 38.9 39.64 43000 39.64 up up correct
AUSF.US Global X Funds 20260625 0 48.94 49.4 48.88 48.88 87500 48.88 down down correct
AVDE.US American Century ETF Trust 20260625 0 89.38 89.63 88.845 89.14 863900 89.14 down down correct
AVDV.US American Century ETF Trust 20260625 0 104.79 104.96 104.04 104.22 621100 104.22 down down correct
AVEM.US American Century ETF Trust 20260625 0 97.07 97.115 94.77 95.62 1406400 95.62 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260625 0 65.48 65.5 64.52 64.84 73800 64.84 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260625 0 41.51 41.56 41.48 41.48 219600 41.3338 down down correct
AVIV.US Avantis International Large Cap 20260625 0 77.53 77.74 77.18 77.43 64600 77.43 down down correct
AVLV.US American Century ETF Trust 20260625 0 91.88 92.185 91.33 91.54 2145100 91.54 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260625 0 46.52 46.53 46.5 46.52 2000 46.3909
AVRE.US AVRE 20260625 0 47.89 47.89 47.485 47.83 56300 47.83 down down correct
AVSF.US American Century ETF Trust 20260625 0 46.56 46.65 46.56 46.58 31600 46.4172 up up correct
AVUS.US American Century ETF Trust 20260625 0 127.32 127.44 126.13 126.72 315300 126.72 down down correct
AVUV.US American Century ETF Trust 20260625 0 123.61 124.95 123.49 124.16 1389800 124.16 up up correct
AWAY.US ETFMG Travel Tech ETF 20260625 0 17.9 17.9 17.73 17.74 7700 17.74 down down correct
BAB.US Invesco Exchange 20260625 0 26.98 26.99 26.91 26.91 122646 26.8096 down down correct
BAR.US GraniteShares Gold Trust 20260625 0 39.59 39.78 39.41 39.62 143900 39.62 up up correct
BATT.US Amplify ETF Trust 20260625 0 15.58 15.58 15.251 15.37 30100 15.37 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260625 0 49.78 50.65 48.98 49.64 28000 49.64 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260625 0 126.06 126.06 125.38 125.615 2200 125.615 down down correct
BBP.US ETFis Series Trust I 20260625 0 94.05 95.03 93.309 93.344 7000 93.344 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260625 0 90.3 90.3 89.67 89.968 1300 89.968 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260625 0 33.99 34.39 33.93 34.31 42000 34.31 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260625 0 22.18 22.475 22.144 22.44 1104900 22.44 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260625 0 19.25 19.25 19.2457 19.2457 3549 18.1409 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260625 0 14.57 14.57 14.54 14.5529 841 14.0442 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260625 0 11.43 11.565 11.32 11.4 71700 11.4 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260625 0 37.53 37.53 37.11 37.129 800 37.129 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260625 0 24.22 27.05 24.09 25.6 159000 25.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260625 0 18.62 18.63 18.32 18.405 71500 18.405 down down correct
BFOR.US Barron's 400 ETF 20260625 0 94.3 94.45 93.955 94.1125 14196 23.5281 down down correct
BIBL.US Northern Lights Fund Trust IV 20260625 0 57.11 57.49 56.76 57.43 70568 57.325 up up correct
BIGY.US ETF Series Solutions 20260625 0 51.51 51.675 51.293 51.293 12200 50.7799 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260625 0 91.6 91.61 91.6 91.6 8417600 91.3325
BILS.US SPDR Series Trust 20260625 0 99.33 99.35 99.33 99.35 237284 99.057 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260625 0 8.3 8.315 7.87 8.06 300539100 8.0495 down down correct
BITQ.US Exchange Traded Concepts Trust 20260625 0 25.55 25.55 24.48 24.69 179700 24.69 down down correct
BIV.US Vanguard Intermediate 20260625 0 76.87 76.97 76.8299 76.85 1191797 76.5745 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260625 0 12.22 12.3 12.15 12.25 3076711 12.0187 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20260625 0 42.08 42.145 42.08 42.09 91200 41.9333 up down incorrect
BKEM.US BNY Mellon ETF Trust 20260625 0 96.9501 96.9501 93.0999 94.575 12600 31.2435 down down correct
BKF.US iShares MSCI BRIC ETF 20260625 0 38.66 38.89 38.66 38.66 8900 38.66
BKHY.US BNY Mellon High Yield Beta ETF 20260625 0 47.51 47.55 47.48 47.53 125700 47.2597 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260625 0 100.2501 100.4601 99.6201 99.8199 298200 32.9855 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260625 0 142.02 142.02 140.3601 140.9199 290100 46.8478 down down correct
BKLN.US Invesco Exchange 20260625 0 20.32 20.35 20.3 20.31 7004540 20.202 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260625 0 122.1999 123.03 122.127 122.127 18600 40.5848 down down correct
BKSE.US BNY Mellon ETF Trust 20260625 0 132.3201 132.5319 132.18 132.5319 4200 44.0383 up up correct
BKUI.US BNY Mellon ETF Trust 20260625 0 49.73 49.75 49.73 49.745 40000 49.5703 up up correct
BLES.US Northern Lights Fund Trust IV 20260625 0 48.04 48.04 47.77 47.86 3196 47.4559 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260625 0 64.72 64.91 61.69 62.37 268527 62.2912 down down correct
BLV.US Vanguard Long 20260625 0 69.63 69.765 69.46 69.5 588278 69.2261 down down correct
BMED.US BlackRock Future Health ETF 20260625 0 29.99 29.99 29.915 29.915 900 29.915 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260625 0 22.1702 22.1702 22.1301 22.145 3472 22.0704 down down correct
BNDD.US BNDD 20260625 0 100.7 101.84 100.2 101.526 32600 101.2244 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260625 0 31.611 31.611 31.611 31.611 100 31.611
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260625 0 42.28 43.92 41.23 41.409 13600 41.409 down down correct
BNO.US United States Brent Oil Fund LP 20260625 0 40.76 42.13 40.71 41.88 1366000 41.88 up up correct
BOAT.US SonicShares Global Shipping ETF 20260625 0 42.52 42.52 40.38 40.38 20400 39.3543 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260625 0 29.1 29.23 27.39 28.15 3609200 28.15 down down correct
BOND.US PIMCO Active Bond Exchange 20260625 0 92.45 92.57 92.4 92.43 1238402 92.0391 down down correct
BOUT.US Innovator ETFs Trust 20260625 0 49.03 49.41 48.58 48.85 4200 48.85 down down correct
BRF.US VanEck Vectors ETF Trust 20260625 0 16.44 16.44 16.32 16.33 2500 16.33 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260625 0 87.29 89.12 86.17 87.42 23500 87.42 up up correct
BSV.US Vanguard Short 20260625 0 77.94 78.3257 77.91 77.92 2663032 77.6586 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260625 0 11.15 11.25 11.07 11.13 689800 11.13 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260625 0 58.86 58.9 58.519 58.519 1900 58.519 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260625 0 38 38.165 34.1 36.11 1118400 36.11 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260625 0 36.42 36.42 34.88 35.25 70600 35.25 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260625 0 21.72 21.735 21.612 21.68 297996 21.6359 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260625 0 26.6 26.75 26.56 26.72 519423 26.6709 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260625 0 22.69 22.7 22.65 22.675 53451 22.5758 down down correct
BZQ.US ProShares Trust 20260625 0 23.24 23.54 22.99 23.4 4300 23.4 up up correct
CANE.US Teucrium Sugar 20260625 0 9.35 9.38 9.27 9.34 185400 9.34 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260625 0 32.01 32.27 32.01 32.252 13492 32.1416 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260625 0 23.73 23.9 23.73 23.815 8813 23.7867 up up correct
CBSE.US Listed Funds Trust 20260625 0 50.875 51.04 50.82 51.04 16900 51.04 up up correct
CCOR.US Core Alternative ETF 20260625 0 25.16 25.445 25.16 25.264 1500 25.264 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260625 0 39.78 40.21 39.42 39.8 1108700 39.8 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260625 0 18.915 18.95 18.864 18.864 500 18.6003 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260625 0 19.29 19.34 19.27 19.3 3100 19.3 up up correct
CGW.US Invesco Exchange 20260625 0 64.52 65.81 64.52 65.27 32200 65.27 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260625 0 25 25.32 24.88 25.06 121400 25.06 up up correct
CHGX.US ETF Series Solutions 20260625 0 32.99 33.1339 32.89 32.9012 21642 32.9012 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260625 0 15.88 15.88 15.7 15.72 13200 15.6266 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260625 0 2.04 2.08 2.04 2.08 629400 2.08 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260625 0 27.38 27.38 26.99 27.053 1100 27.053 down down correct
CMBS.US iShares Trust 20260625 0 48.5 48.74 48.5 48.56 18965 48.4122 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260625 0 54.91 55.615 54.86 55.55 142300 55.55 up up correct
CMF.US iShares Trust 20260625 0 57.56 57.56 57.525 57.555 267912 57.4126 down down correct
CNBS.US Amplify ETF Trust 20260625 0 25.94 27.167 25.94 27.167 5300 27.167 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260625 0 111.04 111.04 107.61 108.8 9400 108.8 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260625 0 62.53 62.59 61.638 62.15 69500 62.15 down down correct
COM.US Direxion Shares ETF Trust 20260625 0 32.49 32.705 32.49 32.7 53000 32.7 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260625 0 23.92 24.27 23.92 24.21 23500 24.21 up up correct
COPX.US Global X Copper Miners ETF 20260625 0 76.89 77.429 75.12 76.48 5537171 76.221 down down correct
CORN.US Teucrium Commodity Trust 20260625 0 16.64 17 16.61 16.95 711800 16.95 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260625 0 97.21 97.315 97.0929 97.19 65597 96.7788 down up incorrect
CPER.US United States Copper Index Fund LP 20260625 0 36.95 37.13 36.65 36.98 607900 36.98 up up correct
CQQQ.US Invesco China Technology ETF 20260625 0 55.23 55.39 54.43 54.69 775400 54.69 down down correct
CRAK.US VanEck Vectors ETF Trust 20260625 0 44.83 45.72 44.83 45.59 50200 45.59 up up correct
CRBN.US iShares Trust 20260625 0 251.29 251.29 249.322 249.37 3700 249.37 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260625 0 12.17 12.17 11.37 11.41 278600 11.41 down down correct
CSD.US Invesco S&P Spin 20260625 0 148.4 150.43 147.95 149.68 38400 149.68 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260625 0 43.1 43.1 41.22 41.882 8100 41.882 down down correct
CURE.US Direxion Shares ETF Trust 20260625 0 102.79 109.26 102.79 106.37 93000 106.37 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260625 0 28.33 28.35 28.28 28.34 1800 28.34 up up correct
CVY.US Invesco Zacks Multi 20260625 0 28.64 29 28.64 28.72 8900 28.72 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260625 0 109.56 109.56 106.75 107.52 719019 107.4292 down down correct
CWEB.US Direxion Shares ETF Trust 20260625 0 18.13 18.135 17.46 17.7 772800 17.7 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260625 0 40.68 40.69 40.18 40.33 251100 40.33 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260625 0 69.05 69.44 68.27 68.322 2800 68.322 down down correct
CZA.US Invesco Zacks Mid 20260625 0 122.49 122.54 121.71 121.71 1000 121.71 down down correct
DAT.US ProShares Big Data Refiners ETF 20260625 0 38.91 38.91 38.745 38.745 200 38.745 down down correct
DBA.US Invesco DB Multi 20260625 0 26.63 26.94 26.6 26.92 1352800 26.92 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260625 0 48.46 48.55 48.06 48.23 18000 48.23 down down correct
DBB.US Invesco DB Multi 20260625 0 24.11 24.21 23.98 24.16 487900 24.16 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260625 0 26.55 27 26.53 26.93 529600 26.93 up up correct
DBE.US Invesco DB Energy Fund 20260625 0 26.04 26.76 26.04 26.66 39700 26.66 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260625 0 54.48 54.67 54.22 54.39 427700 54.39 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260625 0 40.63 40.83 40.52 40.56 24000 40.56 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260625 0 53.76 53.93 53.35 53.69 18500 53.69 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260625 0 62.2 62.2 62.141 62.141 700 62.141 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260625 0 115.05 115.42 113.63 114.36 46500 114.36 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260625 0 30.55 30.58 30.36 30.52 858500 30.3658 down down correct
DBO.US Invesco DB Oil Fund 20260625 0 17.54 18.19 17.53 18.07 370100 18.07 up up correct
DBP.US Invesco DB Precious Metals Fund 20260625 0 92.36 93.05 91.8 92.44 10400 92.44 up up correct
DDM.US ProShares Ultra Dow30 20260625 0 65.12 66.38 64.45 64.63 195900 64.63 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260625 0 21.42 21.47 21.305 21.39 20000 21.2999 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260625 0 38.54 38.54 38.476 38.476 1200 38.476 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260625 0 42.46 42.46 42.0471 42.0471 2456 41.8251 down down correct
DEM.US WisdomTree Trust 20260625 0 53.88 53.88 53.3 53.72 297200 53.72 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260625 0 40.09 40.49 40.09 40.38 156500 40.38 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260625 0 65.46 65.79 65.46 65.49 10200 65.49 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260625 0 68.72 68.72 68.62 68.63 7800 68.63 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260625 0 44.05 44.17 43.7 43.83 2361100 43.83 down down correct
DFAE.US Dimensional ETF Trust 20260625 0 40.31 40.33 39.45 39.86 1155800 39.86 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260625 0 41.16 41.27 40.92 41.06 3366200 41.06 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260625 0 81.17 81.99 80.91 81.41 548300 81.41 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260625 0 69.37 70.11 69.22 69.6 402300 69.6 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260625 0 51.17 51.3 50.66 50.86 931900 50.86 down up incorrect
DFCF.US Dimensional ETF Trust 20260625 0 42.32 42.375 42.29 42.31 892400 42.1424 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260625 0 72.21 72.24 71.96 71.96 38700 71.96 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260625 0 74.59 79.46 74.225 74.79 214900 74.79 up up correct
DFIP.US Dimensional ETF Trust 20260625 0 41.29 41.365 41.255 41.255 137400 40.7906 down down correct
DFIV.US DFIV 20260625 0 53.97 54.295 53.78 54.06 2016200 54.06 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260625 0 106.15 106.87 105.39 105.48 96300 105.48 down down correct
DFNM.US Dimensional ETF Trust 20260625 0 48.3 48.306 48.26 48.29 153600 48.1705 down down correct
DFSD.US Dimensional ETF Trust 20260625 0 47.73 47.77 47.681 47.737 579000 47.4045 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260625 0 81.02 81.025 80.07 80.41 606900 80.41 down down correct
DGP.US DB Gold Double Long ETN 20260625 0 130.15 132.35 129.07 130.6 133500 130.6 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260625 0 75.51 76.235 75.39 75.47 1309100 75.47 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260625 0 64.12 64.12 63.43 63.63 41300 63.63 down up incorrect
DGT.US SPDR Series Trust 20260625 0 184.57 184.57 183.37 183.51 5700 183.51 down down correct
DGZ.US DB Gold Short ETN 20260625 0 6.01 6.39 6.01 6.29 6900 6.29 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260625 0 113.02 114.41 113.02 113.87 20400 113.87 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260625 0 521.19 526.57 518.55 519.26 5379836 519.1129 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260625 0 18.2001 18.2277 18.19 18.195 35691 18.1219 down down correct
DIG.US ProShares Ultra Oil & Gas 20260625 0 49.16 51.2 49.16 51 21200 51 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260625 0 84.94 85.27 84.94 85.03 3800 85.03 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260625 0 19.04 19.165 19.04 19.1 227677 18.9954 up up correct
DIVO.US Amplify ETF Trust 20260625 0 45.91 46.18 45.655 45.73 749400 45.5468 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260625 0 32.715 32.8 32.56 32.56 1400 32.56 down down correct
DIVZ.US Listed Funds Trust 20260625 0 37.765 38.03 37.765 37.918 25900 37.8161 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260625 0 63.18 63.75 62.985 63.08 48800 63.08 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260625 0 43.34 44.04 43.32 43.98 91700 43.98 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260625 0 96.27 96.83 95.95 96.09 142800 96.09 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260625 0 83.81 84.03 83.45 83.55 11200 83.55 down down correct
DNL.US WisdomTree Global ex 20260625 0 45.85 45.85 45.33 45.41 13100 45.41 down down correct
DOG.US ProShares Short Dow30 20260625 0 21.69 21.81 21.47 21.78 3281800 21.78 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260625 0 73.8 74.11 73.73 73.8 18700 73.8
DON.US WisdomTree U.S. MidCap Dividend Fund 20260625 0 56.32 56.89 56.3 56.47 107300 56.47 up up correct
DOO.US WisdomTree International Dividend ex 20260625 0 61.94 63.59 61.84 62.25 153200 62.074 up up correct
DPST.US Direxion Shares ETF Trust 20260625 0 136.77 142.63 136.71 140.7 389900 140.7 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260625 0 5.48 5.5399 5.265 5.3 3534642 53 down up incorrect
DRN.US Direxion Shares ETF Trust 20260625 0 11 11.1 10.65 10.99 925400 10.99 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260625 0 18.34 19 18.25 18.42 54300 18.42 up up correct
DSCF.US Discipline Fund ETF 20260625 0 25.44 25.44 25.3565 25.3565 4002 25.1266 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260625 0 139.83 139.86 138.62 139.25 173300 139.25 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260625 0 59.41 60.02 59.28 59.43 118400 59.43 up up correct
DSTX.US ETF Series Solutions 20260625 0 32.66 32.66 32.575 32.575 800 32.575 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260625 0 92.96 93.54 92.85 92.94 12300 92.94 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260625 0 46.31 46.5 46.07 46.09 1200 46.09 down down correct
DTH.US WisdomTree International High Dividend Fund 20260625 0 54.09 54.33 54 54.04 100900 54.04 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260625 0 21.25 21.41 20.45 20.59 86100 20.59 down down correct
DUSL.US Direxion Shares ETF Trust 20260625 0 100.38 106.16 100.38 103.24 42700 103.24 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260625 0 61.61 65.21 61.08 63.15 831300 63.15 up up correct
DVYE.US iShares Inc. 20260625 0 32.44 32.45 32.1 32.26 167300 32.26 down down correct
DWM.US WisdomTree International Equity Fund 20260625 0 72.85 73.15 72.61 72.7 9400 72.7 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260625 0 33.65 33.65 33.65 33.65 200 33.65
DWX.US SPDR S&P International Dividend ETF 20260625 0 45.8 45.96 45.75 45.85 16700 45.85 up up correct
DXD.US ProShares Trust 20260625 0 17.29 17.46 16.93 17.42 2101600 17.42 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260625 0 173.46 174.66 172.49 172.82 317700 172.82 down down correct
DYLD.US Two Roads Shared Trust 20260625 0 22.45 22.56 22.45 22.5 4900 22.3591 up up correct
DYNF.US BlackRock ETF Trust 20260625 0 67.21 67.23 66.19 66.73 2761300 66.73 down down correct
DZZ.US DB Gold Double Short ETN 20260625 0 1.9 2.43 1.9 2.07 84200 2.07 up up correct
EAGG.US iShares Trust 20260625 0 47.56 47.6199 47.53 47.54 270320 47.3829 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260625 0 32.85 32.87 32.56 32.69 7400 32.69 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260625 0 38.13 38.17 37.88 37.938 3600 37.938 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260625 0 51.37 51.86 51.37 51.5024 6473 51.5024 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260625 0 20.9 20.91 20.85 20.87 191882 20.7601 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260625 0 37.75 37.85 37.525 37.7902 3385 37.7902 up up correct
ECNS.US iShares Trust 20260625 0 28.46 28.46 28.12 28.3 10100 28.3 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260625 0 36.56 36.56 35.95 36.12 8800 36.12 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260625 0 91 91 85.58 87.27 76100 87.27 down down correct
EDIV.US SPDR Index Shares Funds 20260625 0 40.97 40.97 40.35 40.6 104500 40.6 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260625 0 23.76 23.76 23.62 23.63 1700 23.63 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260625 0 43.92 44.08 43.59 43.617 17600 43.617 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260625 0 66.49 66.705 66.1 66.18 739452 65.2983 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260625 0 14.16 15.19 14.05 14.82 378000 14.82 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260625 0 27.87 28.15 27.78 27.94 64900 27.94 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260625 0 68.91 68.99 67.27 67.96 24474400 67.96 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260625 0 25.19 25.19 24.06 24.59 19800 24.59 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260625 0 75.32 75.32 74.25 74.64 13900 74.64 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260625 0 53.91 53.91 53.676 53.676 2200 53.676 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260625 0 66.27 66.97 66.11 66.44 13500 66.44 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260625 0 117.39 117.44 113.77 115.72 4400 115.72 down down correct
EEV.US ProShares Trust 20260625 0 10.42 10.88 10.42 10.76 23200 10.76 up up correct
EFA.US iShares MSCI EAFE ETF 20260625 0 103.48 103.73 102.73 103.15 13135400 103.15 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260625 0 53.67 54 53.66 53.79 22000 53.79 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260625 0 72.26 72.35 71.685 71.97 46700 71.97 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260625 0 71.92 72.1 71.7 71.96 1900 71.96 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260625 0 7.47 7.47 7.32 7.41 6700 7.41 down down correct
EFZ.US ProShares Short MSCI EAFE 20260625 0 23.08 23.17 23.02 23.16 15200 23.16 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260625 0 11.96 11.96 11.86 11.93 2201000 11.93 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260625 0 120.5 120.66 120.5 120.66 800 120.66 up down incorrect
EIRL.US iShares Trust 20260625 0 78.54 78.54 78.21 78.21 1500 78.21 down down correct
EIS.US iShares MSCI Israel ETF 20260625 0 122.11 122.11 119.03 119.82 51300 119.82 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260625 0 35.86 35.87 35.781 35.781 6700 35.781 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260625 0 31.205 31.229 31.18 31.185 15300 31.185 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260625 0 28.8 28.89 28.5 28.57 55600 28.57 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260625 0 23.911 24.02 23.91 23.95 25200 23.837 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260625 0 25.45 25.49 25.44 25.44 22600 25.322 down down correct
EMLC.US VanEck Vectors ETF Trust 20260625 0 25.46 25.495 25.4101 25.45 3665252 25.3064 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260625 0 43.36 43.9 43.32 43.79 191000 43.79 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260625 0 38.61 38.61 38.12 38.24 11400 38.24 down down correct
EMNT.US EMNT 20260625 0 98.92 98.922 98.91 98.915 3100 98.5951 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260625 0 30.59 30.59 30.13 30.14 57400 30.14 down down correct
EMTY.US ProShares Trust 20260625 0 23.57 24 23.57 23.972 600 23.972 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260625 0 37.94 38.73 37.94 38.56 34000 38.56 up up correct
EOCT.US Innovator ETFs Trust 20260625 0 33.99 34.04 33.92 33.99 8000 33.99
EPHE.US iShares MSCI Philippines ETF 20260625 0 24.74 24.74 24.41 24.46 63000 24.46 down down correct
EPI.US WisdomTree India Earnings Fund 20260625 0 42.97 43 42.79 42.83 199700 42.83 down down correct
EPOL.US iShares Trust 20260625 0 38.64 38.78 38.47 38.55 457800 38.55 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260625 0 53.23 53.37 52.82 53.07 1500600 53.07 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260625 0 77.32 77.32 76.49 76.63 32900 76.63 down down correct
EPU.US iShares MSCI Peru ETF 20260625 0 83.58 84.27 82.22 82.81 112600 82.81 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260625 0 18.48 18.6 18.4 18.53 29900 18.53 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260625 0 58.77 59.085 58.624 58.76 34200 58.76 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260625 0 50.2 50.43 50.04 50.15 23300 50.15 down down correct
EQWL.US Invesco Exchange 20260625 0 128.65 129.38 128.22 128.32 89300 128.32 down down correct
ERTH.US Invesco Exchange 20260625 0 47.31 47.31 46.81 46.95 7300 46.95 down down correct
ERX.US Direxion Shares ETF Trust 20260625 0 76.72 79.46 75.94 78.92 264200 78.92 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260625 0 12.97 13.11 12.49 12.6 2766400 12.6 down down correct
ESBA.US Empire State Realty OP L.P 20260625 0 5.05 5.1 5 5.1 10700 5.1 up up correct
ESGA.US American Century Sustainable Equity ETF 20260625 0 55.93 55.93 55.93 55.93 410 55.93
ESGB.US IndexIQ Active ETF Trust 20260625 0 21.03 21.05 21.01 21.03 32431 20.9346
ESGN.US Columbia ETF Trust I 20260625 0 38.39 38.57 38.39 38.4227 13556 38.4227 up down incorrect
ESGY.US American Century Sustainable Growth ETF 20260625 0 73.95 74.24 73.91 73.91 513 73.91 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260625 0 78.79 78.99 78.02 78.75 3000 78.75 down down correct
EUDG.US WisdomTree Trust 20260625 0 38.41 38.421 38.38 38.421 800 38.421 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260625 0 15.38 15.72 15.38 15.59 56700 15.59 up up correct
EUO.US ProShares Trust II 20260625 0 30.99 30.99 30.86 30.92 9800 30.92 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260625 0 45.31 45.68 44.66 45.09 13700 45.09 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260625 0 113.26 114.21 112.94 113.07 18000 113.07 down down correct
EUSB.US iShares Trust 20260625 0 43.61 43.6101 43.55 43.56 31168 43.4171 down down correct
EUSC.US WisdomTree Trust 20260625 0 55.7 55.98 55.6 55.7464 14596 55.7464 up up correct
EVNT.US EVNT 20260625 0 12.16 12.2 12.12 12.164 9900 12.164 up up correct
EVX.US VanEck Vectors ETF Trust 20260625 0 40.87 41.65 40.87 41.24 16800 41.24 up down incorrect
EWA.US iShares MSCI Australia ETF 20260625 0 28.05 28.1 27.82 27.93 4723500 27.93 down up incorrect
EWC.US iShares MSCI Canada ETF 20260625 0 57.68 58.02 57.48 57.62 2090600 57.62 down down correct
EWD.US iShares MSCI Sweden ETF 20260625 0 49.25 49.59 49.15 49.28 45800 49.28 up up correct
EWG.US iShares MSCI Germany ETF 20260625 0 41.04 41.3 40.84 41.07 649900 41.07 up up correct
EWH.US iShares Inc. 20260625 0 21.24 21.28 21.1 21.12 3081500 21.12 down down correct
EWI.US iShares MSCI Italy ETF 20260625 0 58.97 59.21 58.84 58.95 164500 58.95 down down correct
EWJ.US iShares MSCI Japan ETF 20260625 0 94.07 94.24 93.04 93.39 4853100 93.39 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260625 0 26.83 26.95 26.8 26.86 13600 26.86 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20260625 0 62.56 63.07 62.56 62.8 344500 62.8 up up correct
EWM.US iShares MSCI Malaysia ETF 20260625 0 26.7 26.79 26.57 26.64 497600 26.64 down down correct
EWN.US iShares MSCI Netherlands ETF 20260625 0 68.73 68.79 67.75 68.44 77700 68.44 down down correct
EWO.US iShares MSCI Austria ETF 20260625 0 42.38 42.57 42.15 42.25 58400 42.25 down down correct
EWP.US iShares MSCI Spain ETF 20260625 0 58.62 59.06 58.61 58.8 107500 58.8 up up correct
EWQ.US iShares MSCI France ETF 20260625 0 45.08 45.38 45.08 45.14 422100 45.14 up up correct
EWS.US iShares MSCI Singapore ETF 20260625 0 29.74 29.74 29.49 29.57 470400 29.57 down down correct
EWT.US iShares MSCI Taiwan ETF 20260625 0 107.18 107.38 103.95 104.91 6592300 104.91 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260625 0 45.96 46.12 45.8 45.88 612700 45.88 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260625 0 17.5 17.73 17.45 17.7 8600 17.7 up up correct
EWW.US iShares MSCI Mexico ETF 20260625 0 74.37 75.59 73.95 75.53 1158500 75.53 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260625 0 74.29 74.29 73.3 73.69 36100 73.69 down down correct
EWY.US iShares MSCI South Korea ETF 20260625 0 209.36 210.48 199.15 205 20944900 205 down down correct
EWZ.US iShares MSCI Brazil ETF 20260625 0 34.1 34.52 33.87 34.18 16827000 34.18 up up correct
EXI.US iShares Global Industrials ETF 20260625 0 198.31 201.27 198.31 199.17 432900 199.17 up up correct
EZA.US iShares MSCI South Africa ETF 20260625 0 63.7 63.99 63.03 63.17 75200 63.17 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260625 0 65.58 66 65.01 65.01 4300 65.01 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260625 0 75.24 75.92 75.02 75.25 24100 75.25 up up correct
FAN.US First Trust Global Wind Energy ETF 20260625 0 24.69 24.69 24.38 24.56 86000 24.56 down down correct
FAS.US Direxion Shares ETF Trust 20260625 0 150.07 156.3 145.76 146.18 592700 146.18 down down correct
FAZ.US Direxion Shares ETF Trust 20260625 0 38.66 39.72 36.93 39.57 557000 39.57 up up correct
FBND.US Fidelity Total Bond ETF 20260625 0 45.82 45.86 45.76 45.76 2274027 45.5912 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260625 0 239.86 245.85 239.86 242.17 45400 242.17 up up correct
FCG.US First Trust Natural Gas ETF 20260625 0 26.59 26.93 26.47 26.76 741800 26.76 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260625 0 67.91 68.35 67.37 67.67 166200 67.67 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260625 0 47.47 47.4972 47.3902 47.44 41161 47.2531 down up incorrect
FDD.US First Trust Exchange 20260625 0 18.71 18.75 18.62 18.66 159400 18.66 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260625 0 49.22 49.29 49.14 49.25 76149 48.9791 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260625 0 100.6 101.02 99.44 99.67 63900 99.67 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260625 0 48.91 49.6 48.91 49.15 819500 49.15 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260625 0 67.76 67.97 67.28 67.293 55000 67.293 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260625 0 90.91 91 90.69 90.69 5200 90.69 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260625 0 97.46 97.47 95.63 96.8 60400 96.8 down down correct
FDN.US First Trust Exchange 20260625 0 258.47 258.66 254.36 255.3 317500 255.3 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260625 0 64.49 64.768 64.027 64.216 14500 64.216 down down correct
FDVV.US Fidelity High Dividend ETF 20260625 0 60.47 60.506 59.9 59.97 722800 59.97 down down correct
FEDM.US FEDM 20260625 0 62 62 61.852 61.852 500 61.852 down down correct
FEIG.US FEIG 20260625 0 41.065 41.065 41.005 41.005 800 40.8486 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260625 0 29.5 30.12 29.4 30.02 1472200 30.02 up up correct
FEUS.US FEUS 20260625 0 79.31 79.348 79.02 79.029 2100 79.029 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260625 0 67.65 67.94 67.23 67.59 1216600 67.59 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260625 0 22 22.2 22 22.085 1800 21.8616 up up correct
FFND.US Northern Lights Fund Trust II 20260625 0 31.861 31.92 31.57 31.597 36900 31.597 down down correct
FFTY.US Innovator ETFs Trust 20260625 0 43.05 43.34 41.85 42.48 33900 42.48 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260625 0 32.27 32.31 32.15 32.22 267700 32.22 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260625 0 74.81 76.5 74.81 75.69 239400 75.69 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20260625 0 27.21 27.324 27.13 27.19 55500 27.19 down up incorrect
FIDU.US Fidelity Covington Trust 20260625 0 98.03 100 98.03 99 96700 99 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260625 0 4.49 4.49 4.21 4.23 2500 4.23 down up incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260625 0 43.13 43.19 43.01 43.1 79200 42.9501 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260625 0 27.91 28.08 27.7799 27.99 237757 27.99 up down incorrect
FISK.US Empire State Realty OP L.P 20260625 0 5.06 5.06 5.06 5.06 0 5.06
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260625 0 25.69 25.77 25.69 25.71 100400 25.6196 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260625 0 103.66 104.3 102.77 103.376 10900 103.376 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260625 0 38.49 38.665 38.305 38.52 79500 38.52 up down incorrect
FIW.US First Trust Exchange 20260625 0 108 110.43 107.97 109.33 55300 109.33 up up correct
FLAU.US Franklin FTSE Australia ETF 20260625 0 33.82 34.03 33.791 33.791 2474 33.306 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260625 0 37.76 37.76 37 37.243 7500 37.0448 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260625 0 21.57 21.8299 21.45 21.57 49069 21.309
FLCA.US Franklin Templeton ETF Trust 20260625 0 52 52.12 51.78 51.84 56936 51.448 down down correct
FLCB.US Franklin Templeton ETF Trust 20260625 0 21.48 21.505 21.465 21.48 317800 21.4033
FLCH.US Franklin FTSE China ETF 20260625 0 20.62 20.62 20.42 20.46 134600 20.318 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260625 0 21.51 21.53 21.4801 21.52 44998 21.4383 up up correct
FLEE.US Franklin FTSE Europe ETF 20260625 0 39.29 39.29 39.137 39.137 3800 38.268 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260625 0 35.69 35.7999 35.59 35.65 29741 35.184 down down correct
FLGR.US Franklin FTSE Germany ETF 20260625 0 33.07 33.14 32.92 32.9747 1474 31.9757 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260625 0 20.35 20.365 20.32 20.325 89860 20.2518 down down correct
FLIN.US Franklin FTSE India ETF 20260625 0 35.68 35.695 35.535 35.565 321400 35.565 down down correct
FLJH.US Franklin Templeton ETF Trust 20260625 0 45.99 46 45.575 45.715 19800 45.4294 down down correct
FLJP.US Franklin FTSE Japan ETF 20260625 0 40.2 40.24 39.86 39.97 729766 39.801 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260625 0 68.34 68.72 65.194 67.07 1172000 66.772 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260625 0 26.56 26.97 26.48 26.825 18727 26.456 up up correct
FLLV.US Franklin Templeton ETF Trust 20260625 0 66.7715 67.29 66.7715 66.88 6056 66.6302 up up correct
FLMB.US Franklin Liberty Federal Tax 20260625 0 23.94 24.04 23.94 23.99 8562 23.8549 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260625 0 25.14 25.14 25.11 25.12 841939 25.0332 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260625 0 36.91 37.4852 36.73 37.4852 3004 36.7642 up up correct
FLRG.US Fidelity Covington Trust 20260625 0 40.26 40.515 40.22 40.265 7900 40.265 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260625 0 30.83 30.83 30.82 30.83 722612 30.7247
FLRT.US Pacer Funds Trust 20260625 0 46.6 46.62 46.57 46.6 82543 46.3748
FLSA.US Franklin FTSE Saudi Arabia ETF 20260625 0 32.975 33.0547 32.975 33.0547 666 32.4667 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260625 0 27.26 27.74 27.25 27.56 80300 27.56 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260625 0 44.37 44.37 44.2911 44.2911 3447 43.3511 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260625 0 50.22 50.3298 50.22 50.31 33127 50.1182 up up correct
FLTR.US VanEck Vectors ETF Trust 20260625 0 25.58 25.58 25.57 25.58 712600 25.4931
FLTW.US Franklin FTSE Taiwan ETF 20260625 0 104.44 104.52 101.43 102.23 67000 102.046 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260625 0 25.02 25.03 24.99 25.015 179000 24.9486 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260625 0 8.12 8.12 7.175 7.59 251900 7.59 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260625 0 59.09 59.94 59.09 59.61 37200 59.61 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260625 0 49.53 49.99 49.53 49.87 21400 49.87 up down incorrect
FMNY.US First Trust Exchange 20260625 0 26.85 26.85 26.81 26.81 1300 26.7255 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260625 0 11.6 11.6 11.474 11.474 6200 11.474 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260625 0 76.81 77.86 76.22 76.25 86300 76.25 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260625 0 37.36 37.7 37.25 37.46 716100 37.46 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260625 0 30.36 30.52 30.27 30.32 138000 30.32 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260625 0 48.61 48.69 48.33 48.51 65700 48.51 down up incorrect
FNDE.US Schwab Strategic Trust 20260625 0 39.83 39.83 39.29 39.5 701900 39.5 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260625 0 52.95 53.12 52.55 52.9 1024200 52.9 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260625 0 31.02 31.19 30.93 30.98 3135800 30.98 down down correct
FNGD.US MicroSectors FANG+ Index 20260625 0 37.98 41.1 37.79 40.29 779600 40.29 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260625 0 215.31 215.31 207.35 208.792 15100 208.792 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260625 0 123.035 123.035 119.01 119.405 4300 119.405 down down correct
FNGS.US MicroSectors FANG+ ETN 20260625 0 72.1 72.1 70.5 70.96 16700 70.96 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260625 0 25.23 25.35 23.29 23.89 6582647 23.89 down down correct
FORH.US ETF Opportunities Trust 20260625 0 24.58 24.6 24.371 24.371 600 24.371 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260625 0 17.91 17.92 17.87 17.88 1252362 17.799 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260625 0 19.25 19.26 19.2301 19.25 199161 19.1552
FPX.US First Trust US Equity Opportunities ETF 20260625 0 200.69 201.26 196.35 200.86 41200 200.86 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20260625 0 80.11 80.17 79.492 79.6 29100 79.6 down up incorrect
FREL.US Fidelity Covington Trust 20260625 0 29.57 29.62 29.225 29.53 283900 29.53 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260625 0 31.84 31.84 31.55 31.84 44500 31.84
FRTY.US Alger Mid Cap 40 ETF 20260625 0 24.4 24.4 23.88 23.93 24900 23.93 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260625 0 43.97 44.23 43.97 44.11 385553 43.9731 up up correct
FSIG.US First Trust Exchange 20260625 0 18.9 18.9 18.88 18.89 291058 18.8174 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260625 0 20 20.01 19.99 19.99 112891 19.937 down down correct
FSMD.US Fidelity Covington Trust 20260625 0 52.22 52.745 52.22 52.57 133200 52.57 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260625 0 53.07 53.58 52.82 52.97 106200 52.97 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260625 0 281.75 281.97 270.95 275.85 330100 275.85 down down correct
FTSD.US Franklin ETF Trust 20260625 0 90.4 90.4699 90.33 90.33 8592 90.0269 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260625 0 20.05 20.05 19.98 20.05 171895 20.0061
FUTY.US Fidelity MSCI Utilities Index ETF 20260625 0 58.82 59.52 58.68 59.1 268700 59.1 up up correct
FVAL.US Fidelity Value Factor ETF 20260625 0 77.64 77.64 76.92 76.94 47300 76.94 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260625 0 47.92 48.47 47.91 47.97 418000 47.97 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260625 0 68.45 68.605 68.36 68.4487 2188 68.3619 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260625 0 126.91 127.14 126.88 126.9765 3687 126.7622 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260625 0 68.75 68.94 68.75 68.89 20138 68.8834 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260625 0 69.96 70.58 69.28 69.43 6000 69.43 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260625 0 104.93 105.1 104.86 104.94 57339 104.8702 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260625 0 108.65 108.94 108.65 108.88 56300 108.88 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260625 0 62.11 62.76 62.05 62.23 38400 62.23 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260625 0 118.96 121.39 118.96 120.45 40800 120.45 up up correct
FXI.US iShares Trust 20260625 0 31.84 31.92 31.49 31.68 44140300 31.68 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260625 0 213.55 213.55 206.32 209.73 169000 209.73 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260625 0 20.16 20.48 20.05 20.42 5010400 20.42 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260625 0 61.83 62.61 61.5 61.59 30800 61.59 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260625 0 25.17 25.71 25.17 25.65 2900 25.65 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260625 0 49.55 50.02 49.31 49.69 173200 49.69 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260625 0 56.71 56.76 56.68 56.69 78000 56.69 down up incorrect
FXZ.US First Trust Exchange 20260625 0 80.64 81.77 80.57 81.36 36100 81.36 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260625 0 52.53 52.6 52.39 52.43 15500 52.43 down down correct
GAMR.US ETF Managers Trust 20260625 0 86.72 86.72 85.89 85.928 1100 85.928 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260625 0 100.11 100.12 100.11 100.11 877928 99.7992
GBUG.US iPath Gold ETN 20260625 0 38.29 39.13 37.85 38.583 34300 38.583 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260625 0 22.46 22.73 22.42 22.7 29000 22.7 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260625 0 41.25 41.3302 41.25 41.265 28676 41.1182 up up correct
GDMA.US Alpha Architect ETF Trust 20260625 0 43.35 43.4 42.59 43.15 6700 43.15 down down correct
GDOC.US Goldman Sachs ETF Trust 20260625 0 35.229 35.229 35.229 35.229 200 35.229
GDX.US VanEck Vectors Gold Miners ETF 20260625 0 76.49 76.93 74.53 75.67 30958700 75.67 down down correct
GDXD.US MicroSectors Gold Miners 20260625 0 49.15 53.285 47.96 50.55 529100 50.55 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260625 0 98.08 99.65 95.85 97.9 5843400 97.9 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260625 0 89.44 91 82.331 86.64 2468600 86.64 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260625 0 52.54 52.54 51.29 51.82 66400 51.82 down down correct
GGRW.US Gabelli ETFs Trust 20260625 0 36.64 36.67 36.58 36.67 600 36.67 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260625 0 44.8 44.91 44.77 44.8 29214 44.5526
GIGB.US Goldman Sachs ETF Trust 20260625 0 46.07 46.09 46.01 46.0372 72585 45.8469 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260625 0 76.51 76.95 76.51 76.66 31500 76.66 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260625 0 76.4 77.22 76.22 76.423 2500 76.423 up up correct
GLD.US SPDR Gold Trust 20260625 0 368.99 371.04 366.8 369.46 9137100 369.46 up up correct
GLDM.US World Gold Trust 20260625 0 79.57 79.99 79.1 79.66 4659700 79.66 up up correct
GLDX.US USCF ETF Trust 20260625 0 31.84 32 31.8372 31.8372 2376 31.8372 down down correct
GLIN.US VanEck Vectors ETF Trust 20260625 0 46.24 46.32 46.03 46.15 10000 46.15 down down correct
GLL.US ProShares Trust II 20260625 0 26.9 27.2 26.6 26.85 1885900 26.85 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260625 0 42.78 42.78 42.09 42.6 14500 42.596 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260625 0 180.4 181.63 178.57 180.19 119900 180.19 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260625 0 156.2 156.2 153.84 153.91 5300 153.91 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260625 0 67.44 67.88 67.14 67.73 209000 67.73 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260625 0 37.44 37.85 36.845 37.25 38700 37.25 down down correct
GOEX.US Global X Funds 20260625 0 69.69 70 68 69.28 4800 69.1911 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260625 0 64.16 64.16 63.74 64.09 16400 64.09 down down correct
GREK.US Global X MSCI Greece ETF 20260625 0 75.64 75.64 75.09 75.09 29182 74.5365 down down correct
GRN.US iPath Series B Carbon ETN 20260625 0 32.03 32.03 32.03 32.03 100 32.03
GRNB.US VanEck Vectors ETF Trust 20260625 0 24.15 24.175 24.14 24.145 41600 24.0336 down down correct
GSEU.US Goldman Sachs ETF Trust 20260625 0 47.97 48.354 47.961 48.097 4400 48.097 up up correct
GSG.US iShares S&P GSCI Commodity 20260625 0 28.35 28.93 28.35 28.88 556900 28.88 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260625 0 45.54 45.68 45.295 45.47 269000 45.47 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260625 0 52.42 52.44 52.04 52.136 3200 52.136 down down correct
GSLC.US Goldman Sachs ETF Trust 20260625 0 140.42 140.475 139.09 139.32 242300 139.32 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260625 0 39.93 40.09 39.83 39.874 1700 39.874 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260625 0 90.25 90.84 89.731 90.1 23000 90.1 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260625 0 50.11 50.12 50.11 50.12 526880 49.9522 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260625 0 61.02 61.02 59.03 60.1 42800 60.1 down down correct
GTO.US Invesco Total Return Bond ETF 20260625 0 46.98 47.02 46.935 46.95 157161 46.7586 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260625 0 49.17 49.41 48.94 49.39 1640900 49.39 up up correct
GURU.US Global X Guru Index ETF 20260625 0 69.37 69.37 68.8 68.81 1000 68.81 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260625 0 29.99 31.16 29.64 30.91 973500 30.91 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260625 0 184.97 184.97 179.97 182.807 6900 182.807 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260625 0 43.59 43.8 43.22 43.38 83600 43.38 down up incorrect
GXC.US SPDR Index Shares Funds 20260625 0 86.83 86.99 86.06 86.19 25100 86.19 down up incorrect
GXG.US Global X MSCI Colombia ETF 20260625 0 42.89 42.97 41.595 41.81 238002 41.643 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260625 0 13.9 13.99 13.84 13.92 4200 13.8392 up up correct
HACK.US ETF Series Solutions 20260625 0 96.17 97.295 95.16 96.27 97400 96.27 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260625 0 38.18 38.18 37.71 37.79 1400 37.79 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260625 0 68.17 68.99 68.11 68.96 26500 68.96 up up correct
HAUZ.US DBX ETF Trust 20260625 0 22.29 22.43 22.27 22.3 302200 22.3 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260625 0 46.53 46.72 46.0801 46.25 11962 45.7452 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260625 0 31.94 32.09 31.915 32.02 128000 32.02 up up correct
HDG.US ProShares Hedge Replication ETF 20260625 0 54.67 54.67 54.61 54.61 300 54.61 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260625 0 16.8 16.95 16.6 16.87 22200 16.87 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260625 0 16.24 16.5 16.2 16.372 5100 16.1758 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260625 0 36.74 36.99 36.74 36.896 2500 36.896 up up correct
HDV.US iShares Core High Dividend ETF 20260625 0 27.3 27.69 27.29 27.53 6092484 27.4433 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260625 0 56.92 57.02 56.62 56.8 64900 56.8 down down correct
HEQT.US Simplify Exchange Traded Funds 20260625 0 33.23 33.28 33.05 33.12 112100 33.12 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260625 0 64.73 64.73 64.05 64.28 25873 63.9319 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260625 0 49.83 49.89 49.59 49.625 35535 48.7846 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260625 0 38.23 38.23 37.85 38.06 249200 38.06 down down correct
HHH.US ETF Managers Trust 20260625 0 70 70.65 69.55 69.96 360500 69.96 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260625 0 131.71 132.69 123.05 129.52 62500 129.52 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260625 0 17.47 18.85 17.28 17.81 355600 17.81 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260625 0 11.4 11.45 11.4 11.41 14587 11.3025 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260625 0 39.28 39.33 39.2 39.245 73004 39.1249 down down correct
HOLD.US AdvisorShares Trust 20260625 0 31.947 31.947 31.947 31.947 200 31.947
HOMZ.US ETF Series Solutions 20260625 0 47.005 47.54 46.84 47.02 19494 46.9201 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260625 0 43.35 43.41 43.12 43.1449 27605 42.5756 down down correct
HTAB.US Hartford Exchange 20260625 0 19.23 19.31 19.21 19.215 39600 19.1524 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260625 0 36.31 37 36.31 36.823 1900 36.823 up up correct
HTRB.US Hartford Total Return Bond ETF 20260625 0 33.94 33.9801 33.92 33.925 134782 33.7921 down down correct
HTUS.US Exchange Traded Concepts Trust 20260625 0 43.09 43.4 43.09 43.179 60600 43.179 up down incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260625 0 38.98 39.31 38.86 38.87 4200 38.87 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260625 0 46.65 46.8 46.63 46.8 18600 46.5768 up up correct
HYDW.US DBX ETF Trust 20260625 0 46.77 46.77 46.765 46.767 1000 46.5623 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260625 0 20.16 20.21 20.12 20.13 143448 19.9895 down up incorrect
HYG.US iShares Trust 20260625 0 79.92 79.98 79.82 79.88 29322449 79.5116 down down correct
HYGH.US iShares U.S. ETF Trust 20260625 0 86.41 86.79 86.3 86.44 62800 85.9943 up up correct
HYGV.US FlexShares Trust 20260625 0 40.23 40.255 40.195 40.22 83300 39.9766 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260625 0 36.475 36.505 36.43 36.47 1005918 36.2776 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260625 0 25.37 25.38 25.325 25.37 897451 25.2748
HYS.US PIMCO 0 20260625 0 93.39 93.52 93.35 93.4 87345 92.8307 up up correct
HYTR.US CP High Yield Trend ETF 20260625 0 21.35 21.355 21.33 21.342 66100 21.2384 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260625 0 41.68 41.68 41.6 41.6051 3596 41.3499 down down correct
IAI.US iShares U.S. Broker 20260625 0 182.79 183.53 177.67 177.76 83900 177.76 down down correct
IAK.US iShares U.S. Insurance ETF 20260625 0 139 140.53 137.4 137.67 200200 137.67 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260625 0 33.09 33.2 33.06 33.11 4700 33.11 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260625 0 61.49 62.86 61.49 62.35 209100 62.35 up up correct
IAU.US iShares Gold Trust 20260625 0 75.63 76.04 75.18 75.71 6287200 75.71 up up correct
IAUM.US iShares® Gold Trust Micro 20260625 0 40.06 40.29 39.85 40.13 3226000 40.13 up down incorrect
IBD.US Northern Lights Fund Trust IV 20260625 0 24.4407 24.4407 23.85 23.94 69001 23.767 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260625 0 24.22 24.23 24.22 24.22 709439 24.14
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260625 0 24.2 24.2 24.19 24.2 453742 24.1155
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260625 0 25.23 25.25 25.23 25.235 442640 25.1438 up down incorrect
IBDU.US iShares Trust 20260625 0 23.17 23.2 23.154 23.16 393000 23.0736 down down correct
IBDV.US iShares Trust 20260625 0 21.8 21.825 21.79 21.8 880315 21.7191
IBDW.US iShares Trust 20260625 0 20.86 20.876 20.84 20.85 819900 20.7694 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260625 0 31.02 31.1199 31 31.02 73401 30.9483
IBUY.US Amplify Online Retail ETF 20260625 0 69.55 69.55 68.36 68.526 205300 68.526 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260625 0 88.78 89.05 88.22 88.57 1136000 88.57 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260625 0 43.34 43.35 42.95 43.16 77500 43.16 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260625 0 34.45 34.55 34.38 34.38 48100 34.38 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260625 0 60.48 60.57 59.86 60.15 563300 60.15 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260625 0 31.73 32.65 31.72 32.29 164000 32.29 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260625 0 41.39 41.56 41.34 41.47 42200 41.47 up up correct
IDRV.US iShares Trust 20260625 0 37.96 37.96 37.38 37.492 32600 37.492 down down correct
IDU.US iShares U.S. Utilities ETF 20260625 0 115.41 116.75 115.16 115.94 79700 115.94 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260625 0 10.48 10.48 10.38 10.43 24500 10.43 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260625 0 83.32 83.47 81.37 82.17 12188000 82.17 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260625 0 74.53 74.85 74.215 74.48 448700 74.48 down down correct
IEV.US iShares Trust 20260625 0 72.26 72.45 71.93 72.17 85300 72.17 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260625 0 26.72 27.49 26.72 27.44 6315100 27.44 up down incorrect
IFED.US IFED 20260625 0 45.04 46.04 45.04 46.04 400 46.04 up up correct
IG.US Principal Exchange 20260625 0 20.75 20.76 20.71 20.73 28523 20.6457 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260625 0 24.65 24.65 24.5716 24.615 98848 24.513 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260625 0 50.46 50.545 50.325 50.4 2481731 50.1836 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260625 0 161.03 161.17 155.27 158.36 478000 158.36 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260625 0 55.02 55.9 54.76 55.12 119200 55.12 up up correct
IHDG.US WisdomTree Trust 20260625 0 52.39 52.5 52.16 52.22 209600 52.22 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260625 0 95.34 97.21 95.34 95.94 440900 95.94 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260625 0 53.68 54.6 53.68 54.45 360000 54.45 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260625 0 49.76 50.98 49.72 50.15 4781800 50.15 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260625 0 21.68 21.75 21.63 21.64 6947 21.54 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260625 0 24.48 24.4899 24.46 24.47 5917 24.3844 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260625 0 38.01 38.01 37.87 37.895 32400 37.895 down down correct
IJH.US iShares Trust 20260625 0 76.36 77.12 76.07 76.46 6495800 76.46 up up correct
IJJ.US iShares S&P Mid 20260625 0 146.63 148.11 146.23 147.03 196200 147.03 up up correct
IJK.US iShares S&P Mid 20260625 0 116.26 117.12 115.41 116.02 171000 116.02 down down correct
IJR.US iShares Core S&P Small 20260625 0 145.42 147.19 145.32 146.27 4236800 146.27 up up correct
IJS.US iShares S&P Small 20260625 0 134.87 136.23 134.77 135.61 284000 135.61 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260625 0 35.84 35.87 35.801 35.83 8700 35.83 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260625 0 102.48 102.52 101.57 101.7 7900 101.7 down down correct
ILCG.US iShares Morningstar Growth ETF 20260625 0 114.77 115.04 112.24 113.55 48000 113.55 down down correct
ILCV.US iShares Morningstar Value ETF 20260625 0 100.87 101.2 100.27 100.37 13500 100.37 down up incorrect
ILDR.US First Trust Exchange 20260625 0 38.42 38.42 37.18 37.49 50100 37.49 down up incorrect
ILF.US iShares Latin America 40 ETF 20260625 0 33.5 33.75 33.14 33.56 3025900 33.56 up up correct
ILTB.US iShares Trust 20260625 0 49.71 49.838 49.6 49.67 39235 49.4675 down up incorrect
IMCB.US iShares Morningstar Mid 20260625 0 96.02 96.9 95.82 96.02 27500 96.02
IMCG.US iShares Morningstar Mid 20260625 0 97.42 98.02 96.75 97.16 65700 97.16 down down correct
IMTB.US iShares Core 5 20260625 0 43.825 43.825 43.7801 43.795 13594 43.6316 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260625 0 53.14 53.29 52.61 53.04 392300 53.04 down down correct
INCO.US Columbia India Consumer ETF 20260625 0 59.84 59.84 59.6 59.65 67200 59.65 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260625 0 45.36 45.65 45.27 45.32 6300 45.32 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260625 0 40.69 40.69 40.16 40.6101 19173 40.6101 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260625 0 48.31 48.55 48.135 48.32 380200 48.32 up down incorrect
INKM.US SSGA Active Trust 20260625 0 34.42 34.42 34.33 34.34 3400 34.34 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260625 0 24.22 24.25 24.205 24.25 286200 24.1836 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260625 0 40.91 41 40.63 40.78 259800 40.78 down up incorrect
IOCT.US Innovator ETFs Trust 20260625 0 36.94 36.95 36.81 36.855 20700 36.855 down down correct
IOO.US iShares Global 100 ETF 20260625 0 135.53 135.66 133.44 133.91 169200 133.91 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260625 0 82.3 82.3 81.725 81.85 43900 81.85 down down correct
IPAY.US ETF Series Solutions 20260625 0 44.66 45.26 44.34 44.34 63200 44.34 down down correct
IPO.US Renaissance IPO ETF 20260625 0 57.56 57.56 55.6 56.35 75900 56.35 down down correct
IPOS.US Renaissance International IPO ETF 20260625 0 25.74 25.74 25.28 25.424 2500 25.424 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260625 0 34.49 34.49 34.17 34.37 83900 34.37 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260625 0 42.72 43.29 42.4 42.48 111500 42.48 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260625 0 49.08 49.18 48.8 48.94 1573200 48.94 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260625 0 38 38 37.942 37.942 600 37.942 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260625 0 60.59 61.09 60.59 60.901 1500 60.901 up up correct
ISCB.US iShares Morningstar Small 20260625 0 74.26 74.37 73.99 74.16 5200 74.16 down down correct
ISCF.US iShares Trust 20260625 0 43.22 43.35 43.09 43.15 61200 43.15 down down correct
ISCG.US iShares Morningstar Small 20260625 0 64.16 64.4 63.79 63.99 14400 63.99 down up incorrect
ISCV.US iShares Morningstar Small 20260625 0 76.99 78 76.99 77.34 7900 77.34 up up correct
ISRA.US VanEck Vectors Israel ETF 20260625 0 62.78 62.78 62 62.19 5000 62.19 down down correct
ISWN.US Amplify ETF Trust 20260625 0 22.41 22.47 22.37 22.41 1100 22.2475
ITAN.US Alpha Architect ETF Trust 20260625 0 41.78 41.85 41.462 41.462 18600 41.3576 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260625 0 63.19 63.83 63.19 63.251 4000 63.251 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260625 0 162.42 162.5 160.49 161.22 2279100 161.22 down down correct
IVE.US iShares Trust 20260625 0 227.19 228.17 225.83 226.09 4710700 226.09 down down correct
IVES.US ETF Managers Trust 20260625 0 36.69 36.69 35.53 35.88 896300 35.88 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260625 0 41.88 42.1 41.67 41.88 574200 41.88
IVOG.US Vanguard S&P Mid 20260625 0 144.68 145.81 143.69 144.52 23000 144.52 down up incorrect
IVOL.US Krane Shares Trust 20260625 0 17.35 17.425 17.35 17.36 312200 17.3078 up down incorrect
IVOO.US Vanguard Admiral Funds 20260625 0 129.24 130.45 128.79 129.34 107900 129.34 up down incorrect
IVOV.US Vanguard S&P Mid 20260625 0 113.35 114.37 113.18 113.72 13900 113.72 up up correct
IVV.US iShares Core S&P 500 ETF 20260625 0 742.32 742.8 733.04 736.5 25573300 736.5 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260625 0 134.88 134.89 132.01 133.46 11935600 133.46 down down correct
IWB.US iShares Russell 1000 ETF 20260625 0 404.29 404.29 399.75 401.39 676100 401.39 down down correct
IWC.US iShares Micro 20260625 0 194.44 194.63 191.11 192.51 132800 192.51 down down correct
IWD.US iShares Russell 1000 Value ETF 20260625 0 244.46 245.71 243.2 244.41 3719800 244.41 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260625 0 63.305 63.305 63.305 63.305 100 63.305
IWF.US iShares Russell 1000 Growth ETF 20260625 0 119.74 119.8688 117.64 118.1 6132481 118.1 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260625 0 55.146 55.146 55.146 55.146 100 55.146
IWL.US iShares Russell Top 200 ETF 20260625 0 182.16 182.16 180.2 180.66 56700 180.66 down up incorrect
IWM.US iShares Trust 20260625 0 299.52 301.5 296.73 298.91 27599900 298.91 down up incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260625 0 33.144 33.144 33.144 33.144 100 33.144
IWN.US iShares Russell 2000 Value ETF 20260625 0 219.58 221.32 218.81 220.11 910700 220.11 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260625 0 394.01 396.69 388.6 391.92 463900 391.92 down down correct
IWP.US iShares Russell Mid 20260625 0 142.4 143.24 140.77 141.13 1432900 141.13 down down correct
IWR.US iShares Russell Mid 20260625 0 109.92 110.74 109.51 110.03 1978000 110.03 up up correct
IWS.US iShares Russell Mid 20260625 0 165.48 166.74 165.04 166.03 257100 166.03 up up correct
IWV.US iShares Russell 3000 ETF 20260625 0 421.04 421.16 416.64 418.14 481100 418.14 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260625 0 106.31 106.62 105.62 106.06 108400 106.06 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260625 0 279.89 280.02 274.63 275.97 559300 275.97 down down correct
IXC.US iShares Global Energy ETF 20260625 0 49.14 49.98 49.04 49.87 502800 49.87 up up correct
IXG.US iShares Global Financials ETF 20260625 0 124.3 125.62 123.42 123.94 53700 123.94 down down correct
IXJ.US iShares Global Healthcare ETF 20260625 0 95.78 97.73 95.78 96.86 178600 96.86 up up correct
IXN.US iShares Global Tech ETF 20260625 0 143.6 143.6 137.79 140.45 193300 140.45 down down correct
IXP.US iShares Global Comm Services ETF 20260625 0 112.96 113.24 112.05 112.37 26800 112.37 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260625 0 100.1 100.82 99.14 99.21 104500 99.21 down down correct
IYE.US iShares U.S. Energy ETF 20260625 0 56.59 57.69 56.34 57.5 1172400 57.5 up up correct
IYF.US iShares U.S. Financials ETF 20260625 0 128.59 130.23 127.45 127.62 170100 127.62 down down correct
IYG.US iShares U.S. Financial Services ETF 20260625 0 91.14 92.43 90.39 90.51 48900 90.51 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260625 0 64.93 66.29 64.93 65.66 906700 65.66 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260625 0 72.64 73.64 72.64 72.9 215600 72.9 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260625 0 180.41 182.92 180.23 181.79 49200 181.79 up up correct
IYR.US iShares U.S. Real Estate ETF 20260625 0 103.37 103.46 102.03 103.1 4386500 103.1 down down correct
IYW.US iShares U.S. Technology ETF 20260625 0 247.87 247.91 238.67 243.99 2191900 243.99 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260625 0 180.21 180.21 178.22 178.81 12400 178.81 down down correct
JAAA.US Janus Detroit Street Trust 20260625 0 50.65 50.66 50.63 50.66 4054200 50.4601 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260625 0 46.07 46.1 46.04 46.0401 27624 45.8735 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260625 0 55.84 55.84 55.613 55.613 700 55.613 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260625 0 41.675 43.95 40.5001 42.04 467183 42.04 up up correct
JEPI.US J.P. Morgan Exchange 20260625 0 56.22 56.54 56.025 56.07 4410800 55.6857 down down correct
JETS.US U.S. Global Jets ETF 20260625 0 32.63 33.66 32.63 32.98 3073400 32.98 up up correct
JHCB.US John Hancock Exchange 20260625 0 21.38 21.405 21.365 21.365 4300 21.2741 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260625 0 40.71 40.71 39.88 40.2121 6502 40.0091 down down correct
JHMB.US John Hancock Exchange 20260625 0 22.08 22.095 22.07 22.07 11000 21.9795 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260625 0 45.02 45.2099 44.66 45.01 51077 44.239 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260625 0 88.83 88.99 88.145 88.42 15513 88.031 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260625 0 74.85 75.4783 74.55 74.89 204734 74.602 up up correct
JHMU.US John Hancock Exchange 20260625 0 26.37 26.37 26.36 26.368 1500 26.285 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260625 0 48.43 48.865 48.305 48.6 46536 48.41 up up correct
JIG.US J.P. Morgan Exchange 20260625 0 87.02 87.02 85.515 86.07 20300 86.07 down down correct
JIGB.US J.P. Morgan Exchange 20260625 0 45.5001 45.5001 45.4249 45.4549 2564 45.2631 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260625 0 102.48 102.52 101.57 101.7 7900 101.7 down down correct
JKE.US iShares Morningstar Growth ETF 20260625 0 114.77 115.04 112.2417 113.55 47975 113.55 down down correct
JKF.US iShares Morningstar Value ETF 20260625 0 100.87 101.2001 100.27 100.37 13546 100.37 down down correct
JKG.US iShares Morningstar Mid 20260625 0 96.02 96.9 95.82 96.02 27516 96.02
JKJ.US iShares Morningstar Small 20260625 0 74.26 74.3658 73.99 74.16 5215 74.16 down down correct
JKK.US iShares Morningstar Small 20260625 0 64.16 64.3999 63.79 63.9929 14359 63.9929 down down correct
JMBS.US Janus Henderson Mortgage 20260625 0 45.37 45.43 45.31 45.33 951983 45.1349 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260625 0 84.52 84.52 83.205 83.96 56700 83.96 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260625 0 96.29 96.38 96.2 96.28 2710386 95.7497 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260625 0 120.44 124.32 115.36 120.29 361100 120.29 down up incorrect
JOJO.US Tidal ETF Trust 20260625 0 15.765 15.765 15.705 15.705 2300 15.6483 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260625 0 65.94 66.9 65.26 66.43 400400 64.9352 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260625 0 63.07 63.07 62.41 62.715 35600 62.715 down up incorrect
JPIE.US J.P. Morgan Exchange 20260625 0 46.04 46.07 46.02 46.05 1839400 45.8339 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260625 0 72.5 72.655 72.16 72.257 14300 72.257 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260625 0 40.38 40.4 40.3 40.3 5470 40.1047 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260625 0 124.59 125.34 124.24 124.56 13000 124.56 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260625 0 59.91 60.19 59.57 59.92 81100 59.92 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260625 0 140.45 140.91 140.02 140.094 15900 140.094 down down correct
JPXN.US iShares JPX 20260625 0 99.72 99.72 98.68 98.87 9800 98.87 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260625 0 71.39 71.457 70.5 71 483800 71 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260625 0 47.11 47.15 47.1 47.1 175100 46.9291 down down correct
JSTC.US Tidal ETF Trust 20260625 0 22.68 22.68 22.53 22.57 67200 22.4699 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260625 0 65.81 66.28 65.81 66.02 22900 66.02 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260625 0 105.76 105.76 104.832 104.832 4000 104.832 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260625 0 58.48 58.499 57.954 58.17 26600 58.17 down down correct
JXI.US iShares Global Utilities ETF 20260625 0 85.01 85.56 84.91 85.3 48100 85.3 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260625 0 31.47 31.5 30.95 30.95 28800 30.95 down down correct
KBA.US KraneShares Trust 20260625 0 34.61 34.61 34.41 34.51 13500 34.51 down down correct
KBE.US SPDR S&P Bank ETF 20260625 0 67.79 68.68 67.53 68.22 1454100 68.22 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260625 0 17.06 17.06 16.855 16.91 20600 16.91 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260625 0 149.5 150.4 146.53 146.68 15600 146.68 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260625 0 24.8 25.432 24.15 25.084 318400 25.084 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260625 0 52.72 52.72 51.48 51.969 14600 51.969 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260625 0 24.124 24.124 23.23 23.412 12400 23.412 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260625 0 24.184 24.21 24.18 24.188 3800 23.9942 up up correct
KIE.US SPDR S&P Insurance ETF 20260625 0 59.67 60.33 59.02 59.13 1354600 59.13 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260625 0 64.78 65.065 64.78 65.065 439 65.065 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260625 0 27.43 27.59 27.317 27.59 173300 27.59 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260625 0 12.96 13.005 12.96 13.005 900 13.005 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260625 0 127.23 127.23 127.23 127.23 5300 127.23
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260625 0 21.41 22.79 21.34 22.18 4696600 22.18 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260625 0 69 69 67.53 68.28 57500 68.28 down down correct
KONG.US ETF Opportunities Trust 20260625 0 30.51 30.51 30.325 30.325 100 30.325 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260625 0 46.98 47 46.9401 46.97 61026 46.7723 down down correct
KORU.US Direxion Shares ETF Trust 20260625 0 876.4401 890 762.5334 829.09 22476000 41.4545 down down correct
KRBN.US KraneShares Global Carbon ETF 20260625 0 33.52 33.52 33.19 33.46 14600 33.46 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260625 0 74 75.06 74 74.77 11909200 74.77 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260625 0 38 38 37.71 37.82 514800 37.82 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260625 0 29.69 29.92 29.31 29.41 534400 29.41 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260625 0 15.19 15.25 15.075 15.16 55400 15.16 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260625 0 28.07 28.25 27.97 27.98 2000 27.8146 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260625 0 23.88 23.95 23.495 23.63 25595500 23.63 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260625 0 68.07 68.6 67.94 68.13 45900 68.13 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260625 0 9.11 9.11 8.245 8.82 12142800 8.82 down down correct
LABU.US Direxion Shares ETF Trust 20260625 0 250.24 272.7 249.95 257.8 658100 257.8 up up correct
LCR.US Leuthold Core ETF 20260625 0 39.46 39.505 39.43 39.473 14600 39.473 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260625 0 57.26 57.59 57.2 57.36 122000 57.36 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260625 0 78.75 79.16 78.47 78.63 27500 78.63 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260625 0 95.57 95.6 95.5101 95.57 48431 95.2501
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260625 0 42.31 42.37 42.23 42.26 72900 42.26 down down correct
LGH.US HCM Defender 500 Index ETF 20260625 0 62.79 62.79 61.975 62.11 16500 62.11 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260625 0 180.17 181.91 180.17 180.63 29600 180.63 up up correct
LGOV.US First Trust Exchange 20260625 0 21.56 21.75 21.53 21.54 216500 21.461 down down correct
LIT.US Global X Funds 20260625 0 79.03 79.28 78.002 78.45 225358 78.1142 down down correct
LOPP.US Gabelli ETFs Trust 20260625 0 39.425 39.658 39.425 39.658 900 39.658 up down incorrect
LOUP.US Innovator ETFs Trust 20260625 0 92.57 93.04 91.158 92.22 8000 92.22 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260625 0 109.58 109.71 109.42 109.5 33772520 109.117 down down correct
LQDB.US iShares Trust 20260625 0 86.74 86.75 86.62 86.67 1900 86.334 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260625 0 93.17 93.225 93.065 93.21 14600 92.788 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260625 0 74.91 74.98 74.22 74.36 896500 74.36 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260625 0 60.51 60.61 60.15 60.165 3900 60.165 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260625 0 51.9 51.91 51.49 51.53 4500 51.53 down down correct
LSAT.US Two Roads Shared Trust 20260625 0 43.42 44.1 43.39 43.472 9300 43.472 up up correct
LTL.US ProShares Ultra Telecommunications 20260625 0 22.04 22.5 22.04 22.18 3100 22.18 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260625 0 51.38 51.47 51.135 51.16 93245 50.5237 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260625 0 69.67 69.92 69.67 69.92 600 69.92 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260625 0 20.9417 20.9417 20.9417 20.9417 0 20.9417
MBOX.US Freedom Day Dividend ETF 20260625 0 40.11 40.26 40.045 40.045 5700 39.8794 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260625 0 20.73 20.73 20.67 20.685 6644 20.6246 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260625 0 696.53 703.36 693.95 697.38 794300 697.38 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260625 0 110.87 111.74 110.06 110.69 168800 110.69 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260625 0 94.17 95.13 94.04 94.47 50200 94.47 up up correct
META.US Roundhill Ball Metaverse ETF 20260625 0 555.55 556.34 540.18 542.87 16968600 542.87 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260625 0 27.35 28.91 27.165 28.79 39500 28.79 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260625 0 41.89 41.96 41.71 41.7187 9555 41.2979 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260625 0 27.91 28.1 27.83 27.912 7300 27.7242 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260625 0 66.95 66.9791 66.51 66.76 9185 66.5413 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260625 0 270.45 270.6871 266.59 268.09 186821 267.439 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260625 0 85.61 85.66 83.551 84.35 2295057 84.266 down down correct
MGV.US Vanguard World Fund 20260625 0 164.91 166.02 164.6651 165.02 312809 164.288 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260625 0 68.04 68.23 67.11 67.233 1900 67.233 down down correct
MIDE.US DBX ETF Trust 20260625 0 38.085 38.085 38.085 38.085 100 38.085
MIDU.US Direxion Shares ETF Trust 20260625 0 72.78 74.68 71.98 72.97 39300 72.97 up up correct
MINO.US PIMCO ETF Trust 20260625 0 45.75 45.75 45.63 45.69 83700 45.5402 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260625 0 100.72 100.75 100.72 100.74 1287519 100.4162 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260625 0 23.76 24.04 23.29 23.66 49400 23.66 down down correct
MLPA.US Global X MLP ETF 20260625 0 51.77 52.81 51.69 52.5 123400 52.5 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260625 0 27.93 28.485 27.93 28.3 3607 27.8816 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260625 0 68.05 68.226 68.05 68.226 600 66.5897 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260625 0 73.26 75.02 73.24 74.84 247200 74.84 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260625 0 24.23 24.23 24.19 24.21 84218 24.1321 down down correct
MMIT.US IndexIQ Active ETF Trust 20260625 0 24.4 24.4 24.37 24.39 189987 24.3189 down down correct
MMLG.US First Trust Exchange 20260625 0 35.19 35.58 35.19 35.3753 17207 35.3753 up up correct
MMSC.US MMSC 20260625 0 28.865 28.94 28.71 28.815 4400 28.815 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260625 0 308.65 308.65 307.31 307.31 500 307.31 down down correct
MNA.US IQ Merger Arbitrage ETF 20260625 0 36.57 36.762 36.41 36.4978 23772 36.4978 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260625 0 77.06 79.29 77.06 79.29 638600 79.29 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260625 0 10.11 10.22 10.09 10.16 834500 9.7432 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260625 0 65.37 65.37 64.748 64.748 200 64.748 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260625 0 4.48 4.695 4.36 4.62 12155500 4.62 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260625 0 44.255 44.34 44.19 44.285 10900 44.285 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260625 0 65.23 65.63 65.15 65.172 800 65.172 down down correct
MUB.US iShares Trust 20260625 0 107.58 107.62 107.475 107.58 2892027 107.2915
MUNI.US PIMCO ETF Trust 20260625 0 52.61 52.635 52.54 52.57 226610 52.4201 down down correct
MUSI.US American Century Multisector Income ETF 20260625 0 43.79 43.84 43.78 43.795 30300 43.6159 up up correct
MUST.US Columbia Multi 20260625 0 20.61 20.76 20.57 20.75 54483 20.6938 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260625 0 13.5 13.54 13.31 13.3911 7904 13.0094 down down correct
MVV.US ProShares Ultra MidCap400 20260625 0 90.41 92.07 90 90.47 18500 90.47 up up correct
MXI.US iShares Global Materials ETF 20260625 0 106.66 107.48 106.51 106.81 45400 106.81 up up correct
MYY.US ProShares Short MidCap400 20260625 0 15.07 15.1 14.99 15.09 6500 15.09 up up correct
MZZ.US ProShares UltraShort MidCap400 20260625 0 5.86 5.88 5.74 5.85 10300 5.85 down down correct
NACP.US Impact Shares Trust I 20260625 0 59.32 59.74 59.32 59.61 4000 59.5034 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260625 0 51.88 55.56 51.13 52.55 2017400 52.55 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260625 0 75.77 76.37 75.77 76.2 11900 76.2 up up correct
NERD.US Listed Funds Trust 20260625 0 19.2 19.2 19.01 19.087 1300 19.087 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260625 0 26.63 26.71 26.42 26.671 5000 26.566 up up correct
NFLT.US Virtus Newfleet Multi 20260625 0 22.98 22.98 22.93 22.949 83620 22.8561 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260625 0 64.83 65.2 64.73 64.84 834500 64.84 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260625 0 120.78 121 117.22 117.39 346700 117.39 down up incorrect
NORW.US Global X MSCI Norway ETF 20260625 0 34.4 34.44 34.2 34.3 47186 32.1537 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260625 0 31.71 31.88 30.12 30.12 13500 30.12 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260625 0 29.02 30.87 29.02 30.62 59100 30.62 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260625 0 48.135 48.5 48.135 48.317 3200 48.317 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260625 0 46.69 46.87 46.57 46.63 13200 46.63 down down correct
NTSX.US WisdomTree Trust 20260625 0 58.39 58.46 57.85 58.01 29900 58.01 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260625 0 21.08 21.11 21.07 21.07 3912 20.9896 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260625 0 22.2 22.22 22.1817 22.1896 49621 22.1154 down down correct
NUGO.US Nushares ETF Trust 20260625 0 41.677 41.99 41.25 41.25 449500 41.25 down down correct
NUGT.US Direxion Shares ETF Trust 20260625 0 120.98 121.85 114.6 118.15 737100 118.15 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260625 0 21.44 21.46 21.435 21.44 15100 21.3191
NUSA.US Nuveen Enhanced Yield 1 20260625 0 23.19 23.19 23.165 23.175 4688 23.0989 down down correct
NYF.US iShares New York Muni Bond ETF 20260625 0 53.88 53.88 53.825 53.835 96905 53.6946 down down correct
OALC.US Unified Series Trust 20260625 0 40.73 40.73 40.29 40.41 19200 40.41 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260625 0 26.078 26.078 26.078 26.078 100 26.078
OCIO.US ClearShares OCIO ETF 20260625 0 37.56 37.56 37.4915 37.4915 1085 37.3267 down down correct
OEF.US iShares S&P 100 ETF 20260625 0 361.31 361.64 355.87 357.55 362600 357.55 down down correct
OGCP.US Empire State Realty OP L.P 20260625 0 5.75 5.75 5.75 5.75 0 5.75
OIH.US VanEck Vectors ETF Trust 20260625 0 370.27 381.1 369.8 380.53 255400 380.53 up up correct
OILU.US Bank of Montreal 20260625 0 33 34.41 32.17 34.12 98500 34.12 up up correct
OND.US ProShares Trust 20260625 0 33.142 33.142 33.142 33.142 100 33.142
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260625 0 152.308 152.308 152.308 152.308 73 152.308
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260625 0 144.25 144.25 142.95 143.11 99800 143.11 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260625 0 128.67 129.665 128.67 129.34 119500 129.34 up up correct
ONLN.US ProShares Online Retail ETF 20260625 0 54.24 54.48 53.44 53.44 2800 53.44 down down correct
ONOF.US Global X Funds 20260625 0 38.58 39.49 38.58 39.274 9400 39.1096 up up correct
OPER.US ETF Series Solutions 20260625 0 100.271 100.29 100.271 100.28 5900 100.0301 up up correct
OUNZ.US VanEck Merk Gold Trust 20260625 0 38.65 38.87 38.435 38.71 552800 38.71 up up correct
OVB.US Overlay Shares Core Bond ETF 20260625 0 20.59 20.6 20.52 20.57 33600 20.467 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260625 0 31.865 31.88 31.69 31.706 15900 31.431 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260625 0 56.45 56.5 55.6 55.89 110400 55.405 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260625 0 41.27 41.36 41.07 41.22 6200 41.22 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260625 0 21.8 21.81 21.775 21.798 46700 21.706 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260625 0 42.23 42.41 42.08 42.17 5700 41.82 down down correct
OVT.US Listed Funds Trust 20260625 0 21.91 21.91 21.84 21.856 29000 21.737 down down correct
OWNS.US Impact Shares Trust I 20260625 0 17.51 17.51 17.49 17.49 8100 17.3251 down down correct
PAB.US PGIM ETF Trust 20260625 0 42.47 42.52 42.37 42.37 5300 42.2118 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260625 0 58.4 58.635 58.31 58.58 3500 58.58 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260625 0 21.62 21.66 21.23 21.52 2562700 21.52 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260625 0 55.57 55.57 55.335 55.447 1200 55.447 down down correct
PBD.US Invesco Global Clean Energy ETF 20260625 0 19.49 19.49 19.12 19.21 90000 19.21 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260625 0 88.1 89.67 88.1 88.11 26400 88.11 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260625 0 46.94 47.23 46.82 46.9531 14239 46.9531 up up correct
PBP.US Invesco Exchange 20260625 0 22.61 22.655 22.48 22.525 81491 22.3424 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260625 0 38.32 38.4 36.61 37.47 573700 37.47 down down correct
PCEF.US Invesco Exchange 20260625 0 19.89 20.11 19.89 20.05 115953 19.933 up up correct
PCY.US Invesco Exchange 20260625 0 21.74 21.99 21.6 21.67 741900 21.5636 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260625 0 44.93 44.93 44.72 44.72 3400 44.72 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260625 0 66.31 66.9 65.84 65.99 105700 65.99 down down correct
PEXL.US Pacer Funds Trust 20260625 0 73.2 73.87 73.2 73.83 1200 73.83 up up correct
PFFA.US ETFis Series Trust I 20260625 0 20.79 20.794 20.44 20.52 1922480 20.3505 down down correct
PFFD.US Global X U.S. Preferred ETF 20260625 0 18.71 18.77 18.635 18.65 666745 18.5502 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260625 0 7.55 7.55 7.54 7.54 204 7.5053 down down correct
PFFR.US ETFis Series Trust I 20260625 0 17.75 17.75 17.3602 17.418 44550 17.2983 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260625 0 22.1 22.1 22 22.03 65400 21.8987 down down correct
PFIG.US Invesco Exchange 20260625 0 23.96 23.96 23.91 23.93 41205 23.8397 down down correct
PFIX.US Simplify Exchange Traded Funds 20260625 0 41.75 42.265 41.365 41.85 444800 41.85 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260625 0 19.68 19.68 19.6 19.63 79000 19.5401 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260625 0 18.1 18.17 17.78 17.84 858038 17.731 down down correct
PGF.US Invesco Financial Preferred ETF 20260625 0 13.7 13.705 13.63 13.65 124142 13.5686 down down correct
PGHY.US Invesco Exchange 20260625 0 19.81 19.835 19.67 19.75 82785 19.6361 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260625 0 45.902 45.902 45.685 45.72 10300 45.72 down down correct
PGX.US Invesco Preferred ETF 20260625 0 10.86 10.86 10.81 10.82 2763225 10.7582 down down correct
PHB.US Invesco Exchange 20260625 0 18.26 18.2899 18.26 18.26 24537 18.26
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260625 0 40.71 40.9 40.5 40.5 36100 40.5 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260625 0 35.08 35.1197 35.05 35.09 134643 34.8849 up up correct
PHYS.US Sprott Physical Gold Trust 20260625 0 30.21 30.47 30.09 30.3 6569800 30.3 up up correct
PICB.US Invesco Exchange 20260625 0 23.09 23.13 23.03 23.06 76597 22.9932 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260625 0 94.335 94.335 94.335 94.335 100 93.4821
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260625 0 16.85 17.61 16.35 16.44 86700 16.44 down down correct
PIN.US Invesco India ETF 20260625 0 20.15 20.18 20.0001 20.12 29249 20.12 down down correct
PINK.US Simplify Exchange Traded Funds 20260625 0 38.24 38.97 38.24 38.4 163400 38.4 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260625 0 114.87 117.09 114.87 115.68 4800 115.68 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260625 0 113.3 115.81 113.15 113.97 38500 113.97 up up correct
PLTM.US GraniteShares Platinum Trust 20260625 0 15.3 15.49 15.17 15.33 268300 15.33 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260625 0 171.65 174.76 171.17 171.69 246200 171.69 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260625 0 14.51 14.65 14.3 14.49 2924700 14.49 down down correct
PQDI.US Principal Exchange 20260625 0 19.45 19.45 19.43 19.43 600 19.3274 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260625 0 19.04 19.05 19.02 19.035 148627 18.9508 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260625 0 53.84 54.06 53.59 53.74 437500 53.74 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260625 0 178.83 179.46 168.66 177.33 528100 177.33 down down correct
PSIL.US PSIL 20260625 0 22.05 23 22.05 22.67 56500 22.67 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260625 0 30.55 30.565 30.38 30.42 141942 30.2406 down down correct
PSLV.US Sprott Physical Silver Trust 20260625 0 18.51 18.69 18.07 18.37 9290400 18.37 down down correct
PSP.US Invesco Exchange 20260625 0 54.78 55.38 54.47 54.87 174500 54.87 up up correct
PSQ.US ProShares Trust 20260625 0 25.38 26.13 25.35 25.74 13419200 25.74 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260625 0 103.87 103.87 103.17 103.65 1900 103.65 down down correct
PST.US ProShares UltraShort 7 20260625 0 22.54 22.63 22.49 22.63 15200 22.63 up up correct
PTBD.US Pacer Funds Trust 20260625 0 19.13 19.132 19.11 19.125 6400 19.0259 down down correct
PTEST.US X 20260625 0 24.97 24.97 24.97 24.97 23080 24.97
PTIN.US Pacer Trendpilot International ETF 20260625 0 36.93 36.93 36.685 36.686 4300 36.686 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260625 0 49.68 49.69 49.67 49.69 2239441 49.5251 up up correct
PUTW.US WisdomTree Trust 20260625 0 32.81 32.81 32.315 32.48 113523 32.48 down down correct
PVI.US Invesco Exchange 20260625 0 24.845 24.92 24.845 24.86 5932 24.814 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260625 0 166.45 166.45 162 165.03 76100 165.03 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260625 0 76.14 77.32 76.14 76.72 75800 76.72 up up correct
PWZ.US Invesco Exchange 20260625 0 24.44 24.46 24.4099 24.46 96378 24.3811 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260625 0 33.81 34.16 33.81 33.97 18600 33.97 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260625 0 75.95 75.96 75.29 75.66 68200 75.66 down down correct
PXH.US Invesco Exchange 20260625 0 28.01 28.01 27.64 27.71 490800 27.71 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260625 0 39.54 40.24 39.54 39.82 55100 39.82 up down incorrect
PZA.US Invesco Exchange 20260625 0 23.49 23.49 23.455 23.49 1101404 23.4142
PZT.US Invesco Exchange 20260625 0 22.69 22.69 22.56 22.66 51428 22.5871 down down correct
QAI.US IQ Hedge Multi 20260625 0 36.65 36.65 36.42 36.53 46600 36.53 down down correct
QARP.US DBX ETF Trust 20260625 0 64.08 64.375 64.08 64.2 1200 64.2 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260625 0 86.1 86.1 85.4 85.4 5800 85.4 down down correct
QDF.US FlexShares Trust 20260625 0 89.06 89.06 88.16 88.32 25500 88.32 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260625 0 37.44 37.44 37.0484 37.0484 852 36.9593 down down correct
QDPL.US Pacer Funds Trust 20260625 0 45.25 45.26 44.7019 44.97 127303 44.7207 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260625 0 95.42 95.84 95.2 95.31 56100 95.31 down down correct
QEMM.US SPDR Index Shares Funds 20260625 0 78.88 79.09 78.84 78.95 3900 78.95 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260625 0 116.79 116.79 114.68 115.37 119800 115.37 down down correct
QID.US ProShares UltraShort QQQ 20260625 0 13.92 14.78 13.9 14.33 23197000 14.33 up up correct
QINT.US American Century Quality Diversified International ETF 20260625 0 69.24 69.57 69.07 69.14 28700 69.14 down down correct
QLD.US ProShares Ultra QQQ 20260625 0 94.22 94.47 88.98 91.77 4754900 91.77 down down correct
QLTA.US iShares Aaa 20260625 0 47.71 47.75 47.655 47.67 242923 47.4856 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260625 0 74.14 74.558 73.983 73.983 7100 73.983 down down correct
QLVD.US FlexShares Developed Markets ex 20260625 0 32.54 32.58 32.432 32.432 2100 32.432 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260625 0 33.652 33.652 33.652 33.652 200 33.652
QPX.US AdvisorShares Q Dynamic Growth ETF 20260625 0 47.801 47.88 47.801 47.865 1600 47.865 up up correct
QQH.US HCM Defender 100 Index ETF 20260625 0 83.6 83.7 80.81 82.23 118500 82.23 down down correct
QQQE.US Direxion NASDAQ 20260625 0 120.74 120.74 118.76 119.49 387000 119.49 down down correct
QRFT.US QRAFT AI 20260625 0 68.35 68.46 68.33 68.33 1223 68.2571 down down correct
QTUM.US Defiance Quantum ETF 20260625 0 163.52 163.55 156.81 160.24 624400 160.24 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260625 0 63.634 63.634 63.634 63.634 100 63.634
QUS.US SPDR MSCI USA StrategicFactors ETF 20260625 0 184.62 184.905 183.55 183.57 9200 183.57 down down correct
QVML.US Invesco Exchange 20260625 0 43.219 43.52 43.219 43.314 8400 43.314 up up correct
QVMM.US Invesco Exchange 20260625 0 35.718 35.718 35.718 35.718 100 35.718
QVMS.US Invesco Exchange 20260625 0 34.5 34.5 34.495 34.495 400 34.495 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260625 0 150.87 150.87 149.876 149.876 800 149.876 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260625 0 39.49 39.96 39.33 39.86 407900 39.86 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260625 0 47.94 47.94 47.645 47.654 10828 47.4648 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260625 0 75.39 75.39 75.36 75.3804 34455 75.1293 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260625 0 22.575 22.575 22.41 22.5 7400 22.5 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260625 0 58.39 59.22 58.39 58.91 84600 58.91 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260625 0 41.12 41.12 41.12 41.12 200 41.12
RECS.US Columbia ETF Trust I 20260625 0 42.91 42.92 42.425 42.5 364400 42.5 down down correct
REET.US iShares Global REIT ETF 20260625 0 27.74 27.825 27.58 27.81 1470600 27.81 up up correct
REK.US ProShares Short Real Estate 20260625 0 15.43 15.59 15.43 15.46 4200 15.46 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260625 0 9.24 9.41 8.85 9.01 664900 9.01 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260625 0 31.75 32 31.72 31.772 17100 31.772 up down incorrect
REW.US ProShares UltraShort Technology 20260625 0 11.65 12.49 11.63 12.13 8700 12.13 up down incorrect
REZ.US iShares Trust 20260625 0 92.96 93.59 92.54 93.51 18400 93.51 up down incorrect
RFCI.US ALPS ETF Trust 20260625 0 22.37 22.37 22.365 22.365 787 22.2784 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260625 0 70.135 70.15 69.8556 69.8556 612 69.8037 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20260625 0 73.7 73.73 73.481 73.481 2900 73.481 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260625 0 63.57 63.63 63.41 63.58 2000 63.58 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260625 0 142.73 144.49 142.73 143.82 8900 143.82 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260625 0 63.01 64.5 63.01 63.76 542733 63.76 up up correct
RHRX.US Starboard Investment Trust 20260625 0 21.96 22 21.924 21.924 2400 21.924 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260625 0 30.2 30.59 30.2 30.3 85783 30.3 up up correct
RHTX.US Starboard Investment Trust 20260625 0 19.586 19.586 19.586 19.586 100 19.586
RIET.US Hoya Capital High Dividend Yield ETF 20260625 0 9.63 9.65 9.55 9.61 81100 9.5266 down down correct
RIGS.US RiverFront Strategic Income Fund 20260625 0 22.88 22.88 22.77 22.824 2691 22.7311 down down correct
RINF.US ProShares Inflation Expectations ETF 20260625 0 32 32.06 31.92 32.06 6000 32.06 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260625 0 30.69 30.8 30.391 30.391 4000 30.295 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260625 0 36.4 36.45 36.18 36.26 105900 36.0799 down down correct
RLY.US SSGA Active Trust 20260625 0 34.56 34.73 34.45 34.73 337200 34.73 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260625 0 36.1 36.1 35.774 35.88 7300 35.88 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260625 0 83.84 84.25 82.165 83.44 266900 83.44 down down correct
RODM.US Lattice Strategies Trust 20260625 0 40.41 40.47 40.25 40.3 198400 40.3 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260625 0 112.67 113.21 111.65 112.22 20000 112.22 down down correct
ROM.US ProShares Trust 20260625 0 152.03 152.03 140 145.88 72900 145.88 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260625 0 55.055 55.065 55.055 55.065 500 55.065 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260625 0 67.02 67.073 66.55 66.73 67300 66.73 down down correct
RPAR.US RPAR Risk Parity ETF 20260625 0 22.56 22.62 22.52 22.5467 23710 22.2542 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260625 0 63.16 63.19 61.42 62.95 604900 62.95 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260625 0 113.66 115.25 113.66 114.57 136600 114.57 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260625 0 211.89 213.79 211.37 211.75 13830900 211.75 down down correct
RSPE.US Invesco Exchange 20260625 0 33.89 34.09 33.8 33.85 59700 33.85 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260625 0 39.02 39.55 38.93 39.3434 13709 39.3434 up up correct
RVNU.US DBX ETF Trust 20260625 0 25.29 25.2981 25.22 25.25 6028 25.1756 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260625 0 58.65 59.5 58.62 59.04 68300 59.04 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260625 0 145.64 147.19 145.17 145.66 15200 145.66 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260625 0 127.49 128.56 127.28 127.44 205600 127.44 down down correct
RWM.US ProShares Short Russell2000 20260625 0 13.32 13.46 13.24 13.37 15120200 13.37 up up correct
RWO.US SPDR Index Shares Funds 20260625 0 49.72 49.97 49.47 49.65 235800 49.65 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260625 0 112.86 113.45 112.04 113.41 253100 113.41 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260625 0 26.95 26.99 26.82 26.96 8600 26.96 up down incorrect
RXD.US ProShares UltraShort Health Care 20260625 0 17.48 17.71 17.48 17.71 800 17.71 up down incorrect
RXI.US iShares Trust 20260625 0 192.66 192.66 189.78 189.85 9400 189.85 down down correct
RXL.US ProShares Ultra Health Care 20260625 0 49.3 51.87 49.3 51.06 10400 51.06 up up correct
RYJ.US Invesco Raymond James SB 20260625 0 81.5 81.52 81.2239 81.2239 1193 81.2239 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260625 0 70.71 71.62 70.55 70.73 75500 70.73 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260625 0 145.6 146.62 145.6 146.5 2300 146.5 up up correct
SAA.US ProShares Trust 20260625 0 36.5 37.13 36.35 36.78 37800 36.78 up up correct
SAEF.US Schwab Strategic Trust 20260625 0 31.8 31.8 31.46 31.52 1553 24.4838 down down correct
SBB.US ProShares Short SmallCap600 20260625 0 22.27 22.38 22.27 22.38 200 22.38 up up correct
SBIO.US ALPS ETF Trust 20260625 0 60.8 62.76 60.5 61.37 46500 61.37 up up correct
SCC.US ProShares UltraShort Consumer Services 20260625 0 15.24 15.6 15.08 15.6 5400 15.6 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260625 0 53.51 53.51 53.51 53.51 100 53.51
SCHA.US Schwab U.S. Small 20260625 0 35.5 35.8 35.21 35.66 2463200 35.66 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260625 0 28.62 28.65 28.29 28.42 7906800 28.42 down up incorrect
SCHC.US Schwab Strategic Trust 20260625 0 48.1 48.23 47.73 47.81 229800 47.81 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260625 0 31.83 32.205 31.81 31.96 16479369 31.96 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260625 0 36.06 36.28 35.47 35.65 4659900 35.65 down down correct
SCHF.US Schwab Strategic Trust 20260625 0 27.77 27.78 27.48 27.64 6465600 27.64 down down correct
SCHG.US Schwab Strategic Trust 20260625 0 32.99 33.01 32.52 32.62 9563600 32.62 down down correct
SCHH.US Schwab U.S. REIT ETF 20260625 0 23.92 23.96 23.63 23.89 6439500 23.89 down down correct
SCHI.US Schwab 5 20260625 0 22.68 22.7097 22.6701 22.68 2705800 22.5856
SCHJ.US Schwab 1 20260625 0 24.65 24.67 24.649 24.65 363200 24.5632
SCHK.US Schwab 1000 ETF 20260625 0 35.65 35.68 35.25 35.4 789600 35.4 down down correct
SCHM.US Schwab U.S. Mid 20260625 0 36.42 36.66 36.15 36.5 967400 36.5 up up correct
SCHO.US Schwab Short 20260625 0 24.14 24.15 24.13 24.13 3111935 24.052 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260625 0 26.54 26.58 26.515 26.52 3886592 26.2984 down down correct
SCHQ.US Schwab Long 20260625 0 31.66 31.74 31.55 31.58 545337 31.4705 down down correct
SCHR.US Schwab Strategic Trust 20260625 0 24.71 24.74 24.69 24.69 2138828 24.611 down down correct
SCHV.US Schwab Strategic Trust 20260625 0 34.86 35 34.68 34.84 3025700 34.84 down down correct
SCHX.US Schwab U.S. Large 20260625 0 29.1 29.11 28.74 28.88 13468100 28.88 down down correct
SCHY.US Schwab Strategic Trust 20260625 0 31.61 31.745 31.56 31.66 853700 31.66 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260625 0 23.19 23.2476 23.16 23.21 1490303 23.1297 up down incorrect
SCJ.US iShares MSCI Japan Small 20260625 0 105.72 106.23 105.22 105.22 35700 105.22 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260625 0 35.4 35.49 33.41 33.78 6231700 33.78 down down correct
SCRD.US SCRD 20260625 0 41.36 41.36 41.36 41.36 0 41.1824
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260625 0 26.09 26.52 26.09 26.46 1901000 26.46 up up correct
SDD.US ProShares UltraShort SmallCap600 20260625 0 8.23 8.25 8.23 8.25 200 8.25 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260625 0 31.9 31.995 31.8447 31.8447 3724 31.7054 down down correct
SDIV.US Global X SuperDividend ETF 20260625 0 24.28 24.3555 24.21 24.24 265088 24.0623 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20260625 0 68.54 69.43 68.54 69.08 26200 69.08 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260625 0 24.39 24.76 23.62 24.65 5672900 24.65 up up correct
SDP.US ProShares UltraShort Utilities 20260625 0 20.96 21.16 20.89 20.99 9500 20.99 up up correct
SDS.US ProShares UltraShort S&P500 20260625 0 57.96 59.45 57.9 58.84 3351500 58.84 up up correct
SDY.US SPDR S&P Dividend ETF 20260625 0 151.84 153.52 151.84 152.15 171800 152.15 up up correct
SEF.US ProShares Short Financials 20260625 0 31.18 31.47 30.72 31.47 7600 31.47 up up correct
SEIX.US Virtus ETF Trust II 20260625 0 23.14 23.18 23.01 23.16 254100 23.0379 up up correct
SENT.US AdvisorShares Trust 20260625 0 0.7 0.71 0.7 0.705 271900 0.705 up up correct
SFY.US Tidal ETF Trust 20260625 0 147.73 147.73 146.01 146.35 17600 145.7119 down down correct
SFYF.US SoFi Social 50 ETF 20260625 0 60.6 60.6 59.24 59.444 5200 59.3172 down down correct
SGDJ.US Sprott Funds Trust 20260625 0 75.67 77.43 74.75 75.62 32800 75.62 down down correct
SGDM.US Sprott Gold Miners ETF 20260625 0 62.76 63.75 62.08 62.52 64100 62.52 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260625 0 38.28 38.5 38.07 38.34 3560300 38.34 up up correct
SGOV.US iShares Trust 20260625 0 100.62 100.63 100.62 100.63 17871388 100.3341 up up correct
SH.US ProShares Short S&P500 20260625 0 33.32 33.75 33.31 33.59 18871300 33.59 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260625 0 154.4 154.4 153.25 153.435 11700 153.435 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260625 0 47.97 47.97 47.9104 47.95 182282 47.8422 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260625 0 50.457 50.457 50.457 50.457 0 50.457
SHYG.US iShares Trust 20260625 0 42.39 42.4098 42.34 42.38 1101130 42.1395 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260625 0 44.35 44.35 44.3 44.315 13446 44.0618 down down correct
SIFI.US Harbor Scientific Alpha Income 20260625 0 43.6401 43.6401 43.6401 43.6401 7 43.4731
SIHY.US Harbor ETF Trust 20260625 0 45.611 45.625 45.58 45.61 10300 45.4049 down down correct
SIJ.US ProShares UltraShort Industrials 20260625 0 15.71 15.71 15.25 15.69 4500 15.69 down down correct
SIL.US Global X Silver Miners ETF 20260625 0 77.5 78.365 75.36 77.09 1480097 76.9838 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260625 0 25.76 25.97 24.89 25.55 3956700 25.55 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260625 0 46.151 46.151 45.917 45.917 600 45.917 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260625 0 55.4 55.89 54.14 55.01 1438400 55.01 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260625 0 56.45 56.47 56.273 56.273 15500 56.1604 down down correct
SIXH.US 6 Meridian Hedged Equity 20260625 0 43.13 43.22 43.09 43.16 5600 43.0803 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260625 0 39.08 39.08 38.69 38.808 5100 38.7198 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260625 0 57.55 57.55 57.18 57.3 2300 57.207 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260625 0 176.83 176.83 176.49 176.49 800 176.49 down down correct
SJB.US ProShares Trust 20260625 0 15.11 15.17 15.11 15.15 113100 15.15 up up correct
SJNK.US SPDR Series Trust 20260625 0 25.02 25.04 24.995 25.01 2684863 24.8629 down down correct
SKF.US ProShares UltraShort Financials 20260625 0 25.61 26.21 25.14 26.19 14000 26.19 up up correct
SLV.US iShares Silver Trust 20260625 0 52.71 53.2 51.5 52.36 24606600 52.36 down down correct
SLX.US VanEck Vectors Steel ETF 20260625 0 100.44 101.65 100.22 101.05 58400 101.05 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260625 0 116.08 117.79 116.08 116.92 177600 116.92 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260625 0 107.66 108.63 107.56 108.2 203200 108.2 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260625 0 7.66 7.77 7.48 7.71 9600 7.71 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260625 0 3.93 3.93 3.8278 3.8278 8686 3.7332 down down correct
SMLF.US iShares MSCI USA Small 20260625 0 88.06 88.65 87.42 87.8 116100 87.8 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260625 0 20.935 20.935 20.935 20.935 100 20.935
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260625 0 155.7 156.07 154.99 154.99 3700 154.99 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260625 0 50.49 50.507 50.44 50.475 119130 50.3451 down down correct
SMN.US ProShares Trust 20260625 0 19.25 19.49 19.25 19.49 9500 19.49 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260625 0 143.12 144.11 142.51 142.51 2600 142.51 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260625 0 68.22 68.345 67.55 68.01 1024200 68.01 down down correct
SOXL.US Direxion Shares ETF Trust 20260625 0 268.05 268.4 225.74 252.61 57401800 252.61 down down correct
SOXS.US Direxion Shares ETF Trust 20260625 0 3.38 4.15 3.37 3.63 78694281 36.3 up up correct
SOYB.US Teucrium Soybean 20260625 0 24.12 24.62 24.12 24.56 55700 24.56 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260625 0 25.61 25.6299 25.5411 25.58 1857924 25.4923 down down correct
SPAX.US Tidal ETF Trust 20260625 0 13.1 13.76 12.04 12.5 2402800 12.5 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260625 0 29.16 29.17 29.11 29.14 427800 29.0167 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260625 0 156.63 160.65 150 153 62212400 153 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260625 0 41.09 41.09 40.7 40.72 6400 40.72 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260625 0 8.75 8.87 8.75 8.83 81223600 8.83 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260625 0 38.96 39.32 38.96 39.1223 28005 39.0072 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260625 0 50.5 50.52 49.96 50.25 3363500 50.25 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260625 0 51.59 51.59 50.78 51.03 1781200 51.03 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260625 0 54.54 54.67 54.35 54.44 18300 54.44 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260625 0 9.4 9.44 9.35 9.38 36004 9.328 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260625 0 84.93 85.09 84.11 84.55 126900 84.55 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260625 0 120.98 122 119.94 120.16 55000 120.16 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260625 0 155.52 155.8 151.93 154.35 259500 154.35 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260625 0 50.74 51.4 50.715 51.08 726154 50.8725 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260625 0 89.27 89.27 87.61 88.52 2092800 88.52 down down correct
SPHY.US SPDR Series Trust 20260625 0 23.42 23.43 23.39 23.42 3667600 23.2819
SPIB.US SPDR Series Trust 20260625 0 33.49 33.52 33.48 33.49 6101985 33.3637
SPIP.US SPDR Series Trust 20260625 0 25.7 25.76 25.69 25.69 446200 25.4326 down down correct
SPLB.US SPDR Series Trust 20260625 0 22.6 22.635 22.53 22.58 3520919 22.478 down down correct
SPLV.US Invesco Exchange 20260625 0 74.75 75.63 74.67 74.9 3823656 74.7617 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260625 0 22.4 22.43 22.38 22.38 1027200 22.309 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260625 0 66.94 67.57 66.66 66.98 1867800 66.98 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260625 0 160.375 160.846 155.36 159.64 2733300 159.64 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260625 0 12.51 12.61 12.36 12.55 396400 12.55 up up correct
SPRE.US Tidal ETF Trust 20260625 0 21.45 21.45 21.21 21.35 60900 21.35 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260625 0 30.01 30.02 29.99 30 7221285 29.8932 down down correct
SPSK.US Tidal ETF Trust 20260625 0 18.02 18.066 17.98 18 248000 18 down down correct
SPSM.US SPDR Series Trust 20260625 0 56.52 57.23 56.52 56.87 1446100 56.87 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260625 0 28.43 28.465 28.4101 28.43 3641539 28.3392
SPTL.US SPDR Series Trust 20260625 0 26.53 26.5967 26.455 26.46 5386442 26.3694 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260625 0 89.86 89.91 88.84 89.22 705100 89.22 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260625 0 29.01 29.02 29 29 1633585 28.9116 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260625 0 48.51 48.55 47.92 48.142 39500 48.142 down down correct
SPUS.US Tidal ETF Trust 20260625 0 56.69 56.71 55.55 56.15 466900 56.15 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260625 0 211.1 211.1 206.04 207.78 11500 207.78 down down correct
SPVM.US Invesco Exchange 20260625 0 74.28 75.115 74.28 74.58 12101 74.58 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260625 0 68.565 68.82 68.16 68.8051 8115 68.8051 up up correct
SPXE.US ProShares S&P 500 ex 20260625 0 79.5 79.53 79.058 79.058 800 79.058 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260625 0 263.26 263.7 253.43 257.53 1895700 257.53 down down correct
SPXN.US ProShares S&P 500 ex 20260625 0 80.36 80.407 80.325 80.407 600 80.407 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260625 0 27.26 28.33 27.22 27.93 13223550 27.93 up up correct
SPXT.US ProShares S&P 500 ex 20260625 0 107.03 107.83 106.36 106.74 39500 106.74 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260625 0 38.2 39.68 38.13 39.02 10266700 39.02 up up correct
SPXV.US ProShares S&P 500 ex 20260625 0 80.486 80.486 80.486 80.486 100 80.486
SPY.US SPDR S&P 500 ETF Trust 20260625 0 738.91 739.37 729.6 734.3 53934400 734.3 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260625 0 44.97 44.97 44.635 44.743 10600 44.743 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260625 0 47.895 48.365 47.84 48.13 1153300 48.13 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260625 0 116.66 116.81 114.27 115.53 3198200 115.53 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260625 0 60.84 61.13 60.48 60.55 2605300 60.55 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260625 0 60.55 60.62 59.88 60.03 38500 60.03 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260625 0 40.25 40.25 40.17 40.19 1692503 39.9594 down down correct
SRS.US ProShares Trust 20260625 0 39.49 40.02 39.23 39.28 8100 39.28 down down correct
SRTY.US ProShares Trust 20260625 0 21.55 22.15 21.11 21.71 3703500 21.71 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260625 0 33.18 33.23 32.2 32.5 53600 32.5 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20260625 0 11.42 12.8 11.42 11.89 1163000 11.89 up down incorrect
SSO.US ProShares Ultra S&P500 20260625 0 66.05 66.13 64.42 65.05 3154300 65.05 down down correct
SSPY.US Syntax ETF Trust 20260625 0 97.07 97.07 96.687 96.687 5500 96.687 down down correct
STIP.US iShares 0 20260625 0 102.02 102.14 102.0103 102.04 1104643 101.0758 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260625 0 38.12 38.16 38.045 38.045 700 38.045 down down correct
STPZ.US PIMCO 1 20260625 0 53.27 53.37 53.2607 53.3005 133013 52.8009 up up correct
SUB.US iShares Short 20260625 0 106.53 106.53 106.36 106.39 514772 106.1576 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260625 0 152.37 152.37 150.83 151.54 24900 151.54 down down correct
SVOL.US Simplify Volatility Premium ETF 20260625 0 15.9 15.97 15.7 15.74 457400 15.74 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260625 0 33.5 33.5 33.275 33.275 5037 32.9223 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260625 0 30.74 30.74 30.48 30.485 2500 30.485 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260625 0 21.17 21.62 21.17 21.57 1800 21.57 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20260625 0 0.0148 0.0148 0.0148 0.0148 0 0.0148
TAGG.US TagLikeMe Corp 20260625 0 42.6 42.65 42.565 42.585 172400 42.585 down down correct
TAGS.US Teucrium Commodity Trust 20260625 0 23.65 23.81 23.6 23.81 11000 23.81 up up correct
TAN.US Invesco Exchange 20260625 0 59.27 59.62 56.56 57.87 1141492 57.87 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260625 0 50.74 50.7899 50.7166 50.75 27567 50.5919 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260625 0 23.86 23.95 23.81 23.95 406900 23.95 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260625 0 33.9 34.16 33.76 34.13 406700 34.13 up down incorrect
TBUX.US T. Rowe Price Exchange 20260625 0 49.77 49.78 49.75 49.76 179800 49.76 down up incorrect
TBX.US ProShares Trust 20260625 0 28.11 28.21 28.09 28.18 17600 28.18 up down incorrect
TCHP.US T. Rowe Price Exchange 20260625 0 48.81 48.82 48.08 48.39 865600 48.39 down down correct
TDSA.US Exchange Listed Funds Trust 20260625 0 0.52 0.554 0.514 0.551 9770216 0.551 up up correct
TDSB.US Exchange Listed Funds Trust 20260625 0 24.61 24.61 24.6 24.601 900 24.475 down down correct
TDSC.US Exchange Listed Funds Trust 20260625 0 27.616 27.625 27.55 27.563 1400 27.483 down up incorrect
TDTF.US FlexShares iBoxx 5 20260625 0 23.76 23.8 23.745 23.75 76985 23.512 down up incorrect
TDTT.US FlexShares Trust 20260625 0 23.87 23.91 23.87 23.88 157603 23.6495 up up correct
TDVG.US T. Rowe Price Exchange 20260625 0 48.73 49.11 48.56 48.61 53800 48.495 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260625 0 69.605 69.605 69.091 69.16 6600 69.16 down down correct
TECL.US Direxion Shares ETF Trust 20260625 0 223.8 223.94 196.82 210.65 1096100 210.65 down down correct
TECS.US Direxion Shares ETF Trust 20260625 0 6.4 7.29 6.38 6.82 1229639 68.2 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260625 0 50.44 50.89 50.44 50.602 15900 50.408 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260625 0 45.74 45.765 45.7244 45.73 310648 45.5948 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260625 0 50.61 50.62 50.61 50.62 1124900 50.4652 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260625 0 46.05 46.05 45.45 45.621 207700 45.621 down down correct
THD.US iShares MSCI Thailand ETF 20260625 0 70 70.01 69.14 69.47 24400 69.47 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260625 0 87.66 87.95 85.1 86.01 16900 86.01 down up incorrect
TINT.US ProShares Trust 20260625 0 39.32 39.79 39.31 39.582 700 39.582 up up correct
TINY.US ProShares Trust 20260625 0 92.88 92.88 90.2 92.03 22700 92.03 down down correct
TIP.US iShares TIPS Bond ETF 20260625 0 109.57 109.76 109.49 109.5 2946700 108.4413 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260625 0 18.91 18.94 18.9 18.9 1855963 18.7226 down up incorrect
TIPZ.US PIMCO ETF Trust 20260625 0 52.4 52.44 52.35 52.3531 19913 51.8128 down up incorrect
TLH.US iShares Trust 20260625 0 101.33 101.55 101.065 101.11 629107 100.7444 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260625 0 98.36 98.51 97.72 97.75 36600 97.75 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260625 0 77.13 77.13 77.04 77.04 700 77.04 down down correct
TMF.US Direxion Shares ETF Trust 20260625 0 36.96 37.26 36.64 36.7 2143000 36.7 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260625 0 35.62 35.97 35.36 35.92 477800 35.92 up up correct
TNA.US Direxion Shares ETF Trust 20260625 0 74.47 75.92 72.44 73.93 8075600 73.93 down down correct
TOK.US iShares MSCI Kokusai ETF 20260625 0 148.46 148.46 147.46 147.46 300 147.46 down down correct
TOLZ.US ProShares Trust 20260625 0 60.03 60.12 59.75 59.96 5500 59.96 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260625 0 39.5 39.535 39.4609 39.47 358253 39.3047 down down correct
TOTR.US T. Rowe Price Exchange 20260625 0 40.17 40.18 40.145 40.145 5700 40.145 down down correct
TPAY.US Managed Portfolio Series 20260625 0 52.73 52.93 52.71 52.74 3700 52.3256 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260625 0 42.26 42.67 42.26 42.354 19400 42.3053 up up correct
TPIF.US Timothy Plan International ETF 20260625 0 37.29 37.29 37.054 37.13 34000 37.0581 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260625 0 41.3 43.32 41.3 42.2 21700 42.2 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260625 0 47.51 47.955 47.4 47.566 17600 47.5101 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260625 0 42.11 42.8 42.08 42.615 231500 42.615 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260625 0 36.72 36.72 36.68 36.68 200 36.68 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260625 0 46.88 46.88 46.33 46.53 722600 46.53 down down correct
TTT.US ProShares Trust 20260625 0 64.12 64.49 64.11 64.2 3500 64.2 up up correct
TWM.US ProShares UltraShort Russell2000 20260625 0 20.77 21.18 20.51 20.89 492200 20.89 up up correct
TYD.US Direxion Daily 7 20260625 0 24.05 24.12 23.95 23.95 21100 23.95 down down correct
TYO.US Direxion Daily 7 20260625 0 13.78 13.83 13.75 13.81 18200 13.81 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260625 0 3.83 3.94 3.74 3.86 36968325 38.6 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260625 0 24.55 24.55 23.881 24.25 8700 24.25 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260625 0 28.95 28.95 28.85 28.85 200 28.85 down up incorrect
UBT.US ProShares Trust 20260625 0 16.74 16.85 16.62 16.62 61200 16.62 down down correct
UCC.US ProShares Trust 20260625 0 45.98 46.37 44.78 44.78 4800 44.78 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260625 0 31.47 32.485 31.47 32.485 300 32.485 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260625 0 32.78 34.67 32.68 34.26 3000300 34.26 up down incorrect
UCON.US First Trust Exchange 20260625 0 24.92 24.93 24.8805 24.9 484499 24.8043 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260625 0 17.78 17.83 17.78 17.8 177400 17.8 up up correct
UDOW.US ProShares Trust 20260625 0 69.5 71.61 68.45 68.71 1542600 68.71 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260625 0 58.205 58.205 58 58.07 6466 57.6146 down down correct
UGA.US United States Gasoline Fund LP 20260625 0 99.67 102.94 99.53 102.56 40000 102.56 up up correct
UGE.US ProShares Ultra Consumer Goods 20260625 0 19.19 19.51 19.03 19.12 56900 19.12 down down correct
UGL.US ProShares Trust II 20260625 0 44.04 44.52 43.57 44.11 2003200 44.11 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260625 0 46.95 47 46.925 46.9253 108764 46.7439 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260625 0 72.08 72.095 71.9354 71.9354 1411 71.6654 down down correct
UJB.US ProShares Ultra High Yield 20260625 0 78.46 78.46 78.39 78.4 500 78.4 down down correct
ULE.US ProShares Trust II 20260625 0 12.36 12.36 12.24 12.24 1500 12.24 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260625 0 40.42 40.42 40.4024 40.4024 18893 40.2696 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260625 0 106.56 106.6531 106.56 106.6531 618 106.458 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260625 0 36.71 37.5 36.5 36.67 9300 36.67 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260625 0 58.6 59.89 58.6 59.66 22500 59.66 up up correct
UNG.US United States Natural Gas Fund LP 20260625 0 11.94 11.98 11.58 11.75 6264600 11.75 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260625 0 6.53 6.55 6.44 6.49 44000 6.49 down up incorrect
UPRO.US ProShares UltraPro S&P500 20260625 0 137.82 138.09 132.76 134.73 2331700 134.73 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260625 0 97.28 97.28 97.28 97.28 400 97.28
UPW.US ProShares Ultra Utilities 20260625 0 24.58 24.76 24.36 24.47 6300 24.47 down down correct
URA.US Global X Funds 20260625 0 45.28 45.66 43.71 43.92 2830000 43.92 down down correct
URE.US ProShares Ultra Real Estate 20260625 0 70.44 70.55 70.01 70.55 600 70.55 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260625 0 54.59 55.45 52.96 53.26 595900 53.26 down down correct
URTH.US iShares MSCI World ETF 20260625 0 200.69 200.69 198.6 199.29 1217800 199.29 down down correct
URTY.US ProShares Trust 20260625 0 86.68 88.4 84.32 86.05 1723200 86.05 down down correct
USAI.US Pacer American Energy Independence ETF 20260625 0 45.05 45.98 45.05 45.875 7118 45.722 up up correct
USCI.US United States Commodity Index Funds Trust 20260625 0 91.63 92.93 91.38 92.66 30800 92.66 up up correct
USD.US ProShares Ultra Semiconductors 20260625 0 104.15 104.53 93.7347 100.65 1032041 100.65 down down correct
USDU.US WisdomTree Trust 20260625 0 26.79 26.79 26.73 26.77 400900 26.77 down down correct
USFR.US WisdomTree Trust 20260625 0 50.33 50.33 50.32 50.33 6900800 50.33
USL.US United States 12 Month Oil Fund LP 20260625 0 45.21 46.18 45.03 46.18 10700 46.18 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260625 0 41.942 41.942 41.942 41.942 100 41.942
USO.US United States Oil Fund LP 20260625 0 106.03 110.05 105.87 109.31 6186900 109.31 up up correct
USRT.US iShares Core U.S. REIT ETF 20260625 0 66.77 66.87 66.06 66.79 632500 66.79 up up correct
USSG.US DBX ETF Trust 20260625 0 68.07 68.24 67.715 67.825 10500 67.825 down down correct
UST.US ProShares Ultra 7 20260625 0 42.69 42.71 42.51 42.51 13500 42.51 down down correct
USTB.US VictoryShares USAA Core Short 20260625 0 50.61 50.62 50.59 50.59 127184 50.387 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260625 0 108.905 109.39 108.61 109.011 50268 108.7046 up up correct
UTES.US ETFis Series Trust I 20260625 0 83.4 84.5 83.29 83.94 108600 83.94 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260625 0 46.46 48.37 46.31 47.33 143400 47.33 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260625 0 28.49 28.51 28.44 28.48 2075800 28.48 down down correct
UWM.US ProShares Ultra Russell2000 20260625 0 66.9 67.78 65.71 66.58 334600 66.58 down down correct
UXI.US ProShares Ultra Industrials 20260625 0 62.55 64.19 62.29 62.63 7100 62.63 up up correct
UYG.US ProShares Ultra Financials 20260625 0 87.07 88.94 85.06 85.06 27500 85.06 down down correct
UYM.US ProShares Ultra Basic Materials 20260625 0 30.31 31.36 30.31 30.91 10600 30.91 up up correct
VALQ.US American Century ETF Trust 20260625 0 69.495 69.59 69.104 69.104 3800 69.104 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260625 0 231.43 234.21 231.38 233.08 45400 233.08 up down incorrect
VB.US Vanguard Small 20260625 0 299.5 302.1999 298.23 299.61 589296 298.718 up down incorrect
VBK.US Vanguard Small 20260625 0 358.39 361.5799 354.84 357.83 319648 357.464 down up incorrect
VBND.US ETF Series Solutions 20260625 0 43.7301 43.7566 43.6801 43.71 8065 43.5417 down down correct
VBR.US Vanguard Small 20260625 0 241.86 244.3 241.36 242.45 192749 241.36 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260625 0 14.905 14.905 14.58 14.7149 9222 14.7149 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260625 0 33.37 33.37 30.855 30.855 1800 30.855 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260625 0 387.68 388.96 383.01 383.73 49700 383.73 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260625 0 227.99 230.32 226.76 227.23 134300 227.23 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260625 0 150.16 153.03 149.51 152.54 624400 152.54 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260625 0 71.49 71.54 70.74 71.16 8494400 71.16 down down correct
VEGA.US AdvisorShares Trust 20260625 0 51.87 52.13 51.86 51.94 3500 51.94 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260625 0 43.16 43.95 43.09 43.95 14800 43.95 up up correct
VEGN.US US Vegan Climate ETF 20260625 0 80.75 80.75 79.32 80.081 8500 80.081 down down correct
VEU.US Vanguard FTSE All 20260625 0 83.77 83.84 82.79 83.29 2014300 83.29 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260625 0 131.94 133.83 130.9 131.01 384200 131.01 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260625 0 87.85 88.25 87.46 87.83 2208700 87.83 down up incorrect
VGT.US Vanguard World Fund 20260625 0 117.89 118.07 113.22 115.47 7021400 115.47 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260625 0 290 296.15 289.55 293.03 494000 293.03 up down incorrect
VIDI.US ETF Series Solutions 20260625 0 39.33 39.33 39.05 39.11 10300 39.11 down down correct
VIG.US Vanguard Specialized Funds 20260625 0 235.91 237.48 234.93 235.17 888333 234.171 down down correct
VIOG.US Vanguard S&P Small 20260625 0 149.63 151.51 149.63 150.72 26800 150.496 up up correct
VIOO.US Vanguard Admiral Funds 20260625 0 134.81 136.38 134.81 135.52 52800 135.52 up up correct
VIOV.US Vanguard S&P Small 20260625 0 115.81 116.91 115.79 116.38 45300 116.38 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260625 0 355.25 362.21 355.25 358.22 123200 358.22 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260625 0 238.04 238.47 236.47 236.67 20600 236.67 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260625 0 49.01 49.03 49.01 49.03 391777 48.8377 up up correct
VNQ.US Vanguard Specialized Funds 20260625 0 97.49 97.6 96.17 97.19 4014600 97.19 down down correct
VNSE.US Natixis ETF Trust II 20260625 0 40.927 40.927 40.927 40.927 100 40.927
VO.US Vanguard Mid 20260625 0 80.87 81.36 80.445 80.61 2099206 80.355 down down correct
VOE.US Vanguard Mid 20260625 0 198.84 201.3928 198.73 199.82 301516 198.901 up up correct
VOO.US Vanguard S&P 500 ETF 20260625 0 681.14 681.54 672.58 675.71 26289471 673.7478 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260625 0 81.06 81.1 79.35 80.23 2504300 80.23 down down correct
VOOV.US Vanguard Admiral Funds 20260625 0 219.29 220.24 218.1 218.43 84100 218.43 down down correct
VOT.US Vanguard Mid 20260625 0 306.4 307.24 301.645 302.56 350292 302.161 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260625 0 179.98 180.94 178.39 179.12 364600 179.12 down down correct
VPC.US ETFis Series Trust I 20260625 0 14.51 14.57 14.491 14.548 9400 14.548 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260625 0 117.48 117.79 115.1 116.3 268800 116.3 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260625 0 197.22 199.5 196.67 198.16 228300 198.16 up up correct
VRAI.US Virtus Real Asset Income ETF 20260625 0 27.62 27.772 27.61 27.772 3100 27.772 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260625 0 24.29 24.32 24.16 24.3 541549 24.2104 up up correct
VSLU.US ETF Opportunities Trust 20260625 0 45.48 45.54 44.95 45.54 16400 45.54 up up correct
VSS.US Vanguard FTSE All 20260625 0 154.46 154.5 152.99 153.38 224700 153.38 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260625 0 155.84 156.69 154 154.85 3836700 154.85 down down correct
VTEB.US Vanguard Tax 20260625 0 50.55 50.56 50.51 50.53 5602830 50.3881 down down correct
VTI.US Vanguard Index Funds 20260625 0 366.48 366.83 362.31 363.98 2900613 362.9363 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260625 0 220.28 222.155 219.87 220.49 3181894 219.408 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260625 0 84.26 84.33 82.3054 83.05 9629139 82.9577 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260625 0 71.85 71.85 70.93 70.956 4300 70.956 down down correct
VV.US Vanguard Large 20260625 0 340.97 341.26 336.6 338.45 323380 337.476 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260625 0 59.39 59.45 58.53 58.8 6942400 58.8 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260625 0 241.07 242.72 239.35 240.47 354900 240.47 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260625 0 158.79 160.43 158.72 158.95 1419600 158.95 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260625 0 40.5 40.61 38.65 39.07 26600 39.07 down down correct
WBIF.US Absolute Shares Trust 20260625 0 35.124 35.124 35.124 35.124 100 35.124
WBIG.US WBI BullBear Yield 3000 ETF 20260625 0 25.86 25.92 25.65 25.6611 1141 25.6296 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260625 0 39.157 39.157 39.157 39.157 100 39.157
WBIY.US WBI Power Factor High Dividend ETF 20260625 0 35.44 35.72 35.4344 35.4344 5154 35.0517 down down correct
WDIV.US SPDR Index Shares Funds 20260625 0 79.9 80.19 79.9 79.98 8000 79.98 up up correct
WEAT.US Teucrium Wheat 20260625 0 22.27 22.58 22.17 22.56 432400 22.56 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260625 0 21.52 21.56 20.42 20.77 524900 20.77 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260625 0 20.74 21.889 20.74 21.63 158000 21.63 up up correct
WIP.US SPDR FTSE International Government Inflation 20260625 0 39.23 39.4799 39.2 39.31 43273 38.9544 up up correct
WLTH.US WLTH 20260625 0 8 8.2 7.79 8.07 2426500 8.07 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260625 0 42.38 42.38 42.22 42.2604 711 42.143 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260625 0 40.68 40.86 40.59 40.63 29700 40.63 down down correct
WWJD.US Inspire International ESG ETF 20260625 0 38.51 39.53 38.34 38.56 78700 38.0288 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260625 0 273.59 278.16 271.54 272.78 232400 272.78 down down correct
XBI.US SPDR S&P Biotech ETF 20260625 0 149.89 154.7 149.89 151.59 12268600 151.59 up up correct
XCEM.US Columbia EM Core ex 20260625 0 52.85 52.91 51.54 52.1 425000 52.1 down down correct
XCLR.US Global X S&P 500® Collar 95 20260625 0 27.269 27.269 27.269 27.269 100 27.167
XDIV.US Metaurus Equity Component Trust 20260625 0 30.13 30.13 29.805 29.898 7300 29.898 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260625 0 109.71 113.39 109.56 113.35 177800 113.35 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260625 0 115.34 117.91 114.93 115.92 3320500 115.92 up up correct
XHE.US SPDR Series Trust 20260625 0 83.19 85.14 83.19 84.48 14700 84.48 up up correct
XHS.US SPDR Series Trust 20260625 0 126.58 128.13 126.2 127.97 103700 127.97 up up correct
XITK.US SPDR Series Trust 20260625 0 183.79 183.79 181.804 181.804 700 181.804 down down correct
XLB.US Materials Select Sector SPDR Fund 20260625 0 51.41 52.19 51.27 51.84 9655000 51.84 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260625 0 105.68 106.63 105.03 105.58 5323100 105.58 down down correct
XLE.US The Select Sector SPDR Trust 20260625 0 53.2 54.315 53 54.09 28238616 54.09 up up correct
XLF.US Financial Select Sector SPDR Fund 20260625 0 53.92 54.68 53.4 53.45 31634800 53.45 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260625 0 60.28 60.29 59.05 59.56 3863600 59.56 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260625 0 182.24 186.09 182.06 184.12 7867600 184.12 up up correct
XLK.US Technology Select Sector SPDR Fund 20260625 0 188.15 188.41 180.38 184.57 13218200 184.57 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260625 0 83.95 84.99 83.7 83.94 12076100 83.94 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260625 0 44.7 44.775 44.12 44.59 5642900 44.59 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260625 0 63.82 63.82 63.03 63.515 63100 63.515 down down correct
XLU.US The Select Sector SPDR Trust 20260625 0 45.66 46.19 45.5 45.85 19262800 45.85 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260625 0 153.95 157.21 153.59 155.63 9419200 155.63 up up correct
XLY.US The Select Sector SPDR Trust 20260625 0 114.65 115.06 113.13 113.35 7151313 113.35 down down correct
XME.US SPDR Series Trust 20260625 0 109 109.43 105.91 108.74 1340800 108.74 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260625 0 111.49 112.74 110.8 111.17 141800 111.17 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260625 0 66.03 66.59 65.88 66.23 24100 66.23 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260625 0 171.15 172.64 169.46 171.12 470300 171.12 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260625 0 71.08 71.99 71.08 71.3 71600 71.3 up up correct
XNTK.US SPDR NYSE Technology ETF 20260625 0 382.95 382.95 365.78 376.42 65500 376.42 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260625 0 151.87 155.29 151.39 154.74 2508000 154.74 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260625 0 59.51 59.51 59.2671 59.2671 279 59.2671 down down correct
XPH.US SPDR Series Trust 20260625 0 64.44 65.98 64.33 64.53 199500 64.53 up up correct
XPND.US First Trust Exchange 20260625 0 40.33 40.33 39.34 40.155 7900 40.155 down down correct
XPP.US ProShares Ultra FTSE China 50 20260625 0 17.22 17.22 16.95 17.05 7900 17.05 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260625 0 17.14 17.14 17.03 17.049 13500 16.8791 down down correct
XRT.US SPDR S&P Retail ETF 20260625 0 88.21 88.76 86.95 87.56 5604800 87.56 down down correct
XSD.US SPDR Series Trust 20260625 0 615.56 617.99 576.9 597.58 160700 597.58 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260625 0 52.06 52.48 51.9 52.12 5800 52.12 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260625 0 90.82 91.91 90.33 91.22 212500 91.22 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260625 0 49.31 49.31 48.3 48.65 44700 48.65 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260625 0 69.55 70.17 69.29 69.74 93600 69.74 up up correct
XSW.US SPDR S&P Software & Services ETF 20260625 0 161.71 161.81 159.24 159.67 39900 159.67 down down correct
XTL.US SPDR Series Trust 20260625 0 217.4 217.77 212.29 215.54 95500 215.54 down down correct
XTN.US SPDR S&P Transportation ETF 20260625 0 115.07 117.34 114.84 115.5 26700 115.5 up up correct
XYLD.US Global X Funds 20260625 0 40.4 40.46 40.09 40.25 1548000 39.8501 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260625 0 28.63 28.63 28.32 28.44 11500 28.2998 down down correct
YANG.US Direxion Shares ETF Trust 20260625 0 39.74 41 39.51 40.34 1164600 40.34 up up correct
YCL.US ProShares Ultra Yen 20260625 0 17.5 17.57 17.5 17.53 32300 17.53 up down incorrect
YCS.US ProShares UltraShort Yen 20260625 0 55.92 56.07 55.92 56 4600 56 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260625 0 22.05 22.21 21.29 21.72 3737500 21.72 down down correct
YLD.US Principal Exchange 20260625 0 19.01 19.05 18.995 19.05 166797 18.9348 up up correct
YOLO.US AdvisorShares Trust 20260625 0 2.67 2.749 2.62 2.66 23800 2.66 down down correct
YXI.US ProShares Short FTSE China 50 20260625 0 24.38 24.52 24.36 24.49 3600 24.49 up up correct
YYY.US Amplify ETF Trust 20260625 0 11.48 11.53 11.47 11.51 276877 11.3902 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260625 0 23 23.29 22.94 23.126 12800 23.126 up up correct
ZIG.US ETF Series Solutions 20260625 0 39.371 39.38 39.33 39.337 1900 39.337 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260625 0 65.78 66.02 65.37 65.44 313212 64.6131 down down correct
ZSL.US ProShares Trust II 20260625 0 31.84 33.23 31.21 32.25 2127700 32.25 up up correct

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