CollectAI

close-nyse_etfs

2026/06/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260626 0 25.019 25.02 24.96 24.99 6100 24.9036 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260626 0 40.01 40.38 39.88 40.13 1333400 40.13 up up correct
ABEQ.US Absolute Core Strategy ETF 20260626 0 37.57 37.656 37.57 37.656 9900 37.656 up up correct
ACES.US ALPS Clean Energy ETF 20260626 0 34.18 34.75 34.18 34.54 114900 34.54 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260626 0 49.325 49.37 49.08 49.169 2000 49.169 down up incorrect
ACVF.US ETF Opportunities Trust 20260626 0 53.181 53.755 53.18 53.501 6100 53.501 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260626 0 18.65 18.65 18.53 18.587 14000 18.587 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260626 0 25.74 26.18 25.38 25.76 192800 25.76 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260626 0 42.54 42.783 42.475 42.65 63600 42.65 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260626 0 40.74 40.81 40.33 40.7 24200 40.7 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260626 0 39.46 40.44 39.46 40.397 19400 40.397 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260626 0 99.24 99.42 99.23 99.34 9920100 99.0081 up up correct
AGGY.US WisdomTree Trust 20260626 0 43.57 43.66 43.55 43.63 79100 43.63 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260626 0 34.64 34.64 34 34.01 23500 34.01 down down correct
AGQ.US ProShares Trust II 20260626 0 66.42 68.86 65.33 67.44 2397700 67.44 up down incorrect
AGZ.US iShares Agency Bond ETF 20260626 0 109.32 109.64 109.32 109.51 8194 109.1938 up up correct
AHYB.US American Century ETF Trust 20260626 0 46.25 46.25 46.21 46.234 1000 46.0002 down down correct
AIEQ.US AI Powered Equity ETF 20260626 0 48.27 48.69 48.27 48.586 7800 48.586 up up correct
ALTL.US Pacer Funds Trust 20260626 0 49.76 49.8701 49.605 49.66 2354 49.66 down down correct
AMAX.US Starboard Investment Trust 20260626 0 7.53 7.54 7.49 7.49 21800 7.414 down down correct
AMLP.US ALPS ETF Trust 20260626 0 51.08 51.47 51.03 51.44 689200 51.44 up up correct
AMOM.US QRAFT AI 20260626 0 61.56 61.57 60.916 60.916 4700 60.916 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260626 0 21.481 21.481 21.481 21.481 100 21.481
AMZA.US InfraCap MLP ETF 20260626 0 45.5 46.17 45.5 46.17 38370 45.8477 up up correct
ANEW.US ProShares Trust 20260626 0 50.62 50.62 50.605 50.605 200 50.605 down down correct
AOA.US iShares Trust 20260626 0 96.32 96.9999 96.09 96.55 101564 95.878 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260626 0 41.35 41.43 41.25 41.32 177580 41.1183 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260626 0 49.6 49.75 49.485 49.61 332060 49.2041 up up correct
AOR.US iShares Trust 20260626 0 68.75 69.11 68.611 68.87 242959 68.3507 up up correct
ARB.US AltShares Trust 20260626 0 29.68 29.68 29.622 29.622 2300 29.622 down down correct
ARGT.US Global X Funds 20260626 0 89.82 92.13 89.82 91.3 78022 90.971 up up correct
ARKF.US ARK ETF Trust 20260626 0 37.78 39.34 37.78 39.2 178300 39.2 up up correct
ARKK.US ARK ETF Trust 20260626 0 75.6 78.88 75.6 78.13 6090900 78.13 up up correct
ARKW.US ARK Next Generation Internet ETF 20260626 0 134.56 139.5 134.56 139.22 48800 139.22 up up correct
ASEA.US Global X Funds 20260626 0 19.96 20.08 19.92 19.9989 21992 19.5929 up up correct
ASHR.US DBX ETF Trust 20260626 0 35.78 36 35.68 35.87 5060400 35.87 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260626 0 46.7 47.02 46.64 46.9 12100 46.9 up down incorrect
ATFV.US Alger 35 ETF 20260626 0 39 39.51 38.648 39.027 73300 39.027 up up correct
AUSF.US Global X Funds 20260626 0 48.95 49.56 48.95 49.56 36400 49.56 up up correct
AVDE.US American Century ETF Trust 20260626 0 88.55 89.145 88.515 88.61 944700 88.61 up up correct
AVDV.US American Century ETF Trust 20260626 0 103.65 104.47 103.5 103.8 437400 103.8 up down incorrect
AVEM.US American Century ETF Trust 20260626 0 93.56 95.34 93.43 94.4 1277700 94.4 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260626 0 63.75 64.55 63.62 64.25 188100 64.25 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260626 0 41.49 41.58 41.49 41.55 183800 41.4036 up down incorrect
AVIV.US Avantis International Large Cap 20260626 0 77.05 77.37 76.89 77.05 154300 77.05
AVLV.US American Century ETF Trust 20260626 0 91.02 91.57 90.77 90.89 1063600 90.89 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260626 0 46.52 46.55 46.435 46.538 7400 46.4089 up up correct
AVRE.US AVRE 20260626 0 47.99 48.42 47.88 48.42 51900 48.42 up up correct
AVSF.US American Century ETF Trust 20260626 0 46.62 46.656 46.62 46.63 103000 46.467 up up correct
AVUS.US American Century ETF Trust 20260626 0 125.81 126.94 125.48 126.09 322800 126.09 up up correct
AVUV.US American Century ETF Trust 20260626 0 123.81 125.19 123.64 124.94 1609100 124.94 up up correct
AWAY.US ETFMG Travel Tech ETF 20260626 0 17.59 17.973 17.59 17.955 2800 17.955 up up correct
BAB.US Invesco Exchange 20260626 0 26.95 26.99 26.94 26.99 65356 26.8893 up up correct
BAR.US GraniteShares Gold Trust 20260626 0 39.93 40.3 39.84 40.06 425200 40.06 up up correct
BATT.US Amplify ETF Trust 20260626 0 15.04 15.15 14.81 15.01 65800 15.01 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260626 0 50.604 51.1 49.705 51.061 19400 51.061 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260626 0 124.96 126.365 124.96 125.99 5400 125.99 up up correct
BBP.US ETFis Series Trust I 20260626 0 94.93 95.53 93.995 95.276 6700 95.276 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260626 0 90.43 91.035 90.42 91.035 5600 91.035 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260626 0 34.075 34.2 34.05 34.126 41200 34.126 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260626 0 22.31 22.345 22.23 22.29 1708800 22.29 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260626 0 19.64 19.7161 19.625 19.7161 2400 18.5843 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260626 0 14.77 14.79 14.76 14.7863 942 14.2695 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260626 0 11.295 11.295 11.22 11.27 29000 11.27 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20260626 0 37.44 37.78 37.42 37.775 3100 37.775 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260626 0 26.75 26.99 25.11 26.36 117600 26.36 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260626 0 18.35 18.78 18.35 18.78 59500 18.78 up up correct
BFOR.US Barron's 400 ETF 20260626 0 93.9 94.695 93.9 94.5168 17484 23.6292 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20260626 0 56.6 56.6 56.03 56.11 52100 56.11 down down correct
BIGY.US ETF Series Solutions 20260626 0 51.27 51.58 51.18 51.436 3800 50.9214 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260626 0 91.63 91.63 91.62 91.63 7481100 91.3624
BILS.US SPDR Series Trust 20260626 0 99.38 99.38 99.37 99.37 246050 99.077 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260626 0 8 8.23 7.99 8.12 232611400 8.1094 up up correct
BITQ.US Exchange Traded Concepts Trust 20260626 0 24.14 25.3 24 25.15 274400 25.15 up up correct
BIV.US Vanguard Intermediate 20260626 0 76.85 77.0299 76.85 76.99 1203098 76.714 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260626 0 12.25 12.525 12.25 12.44 3017544 12.2052 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260626 0 42.06 42.17 42.06 42.14 78000 41.9832 up up correct
BKEM.US BNY Mellon ETF Trust 20260626 0 92.76 93.8811 92.73 93.7041 9300 30.9558 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260626 0 38.43 38.71 38.39 38.53 11100 38.53 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260626 0 47.5 47.565 47.5 47.52 16600 47.2498 up up correct
BKIE.US BNY Mellon International Equity ETF 20260626 0 99.42 99.93 99.3099 99.42 1159800 32.8534
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260626 0 140.0001 141.5601 139.8 140.34 219300 46.655 up up correct
BKLN.US Invesco Exchange 20260626 0 20.3 20.33 20.29 20.3 12245270 20.1921
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260626 0 121.8399 122.6601 121.8399 122.3559 13800 40.6609 up down incorrect
BKSE.US BNY Mellon ETF Trust 20260626 0 133.3101 134.049 133.3101 134.049 1500 44.5424 up up correct
BKUI.US BNY Mellon ETF Trust 20260626 0 49.75 49.755 49.74 49.75 68600 49.5753
BLES.US Northern Lights Fund Trust IV 20260626 0 47.283 47.448 47.2 47.2 9600 47.2 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260626 0 61.46 63.3 61.19 63.17 177973 63.0902 up up correct
BLV.US Vanguard Long 20260626 0 69.23 69.535 69.23 69.48 640411 69.2062 up up correct
BMED.US BlackRock Future Health ETF 20260626 0 30.531 30.583 30.325 30.583 800 30.583 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260626 0 22.155 22.18 22.1523 22.165 6797 22.0904 up up correct
BNDD.US BNDD 20260626 0 101.6 101.76 100.304 101.74 63400 101.4378 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260626 0 32.83 33.024 32.83 33.024 300 33.024 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260626 0 41.33 41.33 39.215 39.545 5500 39.545 down down correct
BNO.US United States Brent Oil Fund LP 20260626 0 40.45 40.54 39.86 40.31 1535900 40.31 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260626 0 40.06 40.5 39.46 39.61 33500 38.6039 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260626 0 29.35 29.75 28.1 28.66 3225700 28.66 down down correct
BOND.US PIMCO Active Bond Exchange 20260626 0 92.45 92.6177 92.41 92.55 472837 92.1586 up up correct
BOUT.US Innovator ETFs Trust 20260626 0 48.25 48.3 47.9 47.9 4700 47.9 down down correct
BRF.US VanEck Vectors ETF Trust 20260626 0 16.22 16.68 16.22 16.59 4500 16.59 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260626 0 86.81 90.55 86.81 90.09 13700 90.09 up up correct
BSV.US Vanguard Short 20260626 0 78 78.0576 77.97 78.03 2330696 77.7682 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260626 0 11.29 11.38 11.23 11.37 548500 11.37 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260626 0 59.62 59.64 59.264 59.58 3800 59.58 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260626 0 34.47 36.814 34.04 35.01 1509200 35.01 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260626 0 34.73 35.91 34.72 35.63 56400 35.63 up down incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260626 0 21.76 21.775 21.7 21.73 438185 21.6858 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260626 0 26.79 26.84 26.72 26.792 31095 26.7427 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260626 0 22.66 22.72 22.66 22.67 47771 22.5708 up up correct
BZQ.US ProShares Trust 20260626 0 23.45 23.45 22.7 22.76 2800 22.76 down down correct
CANE.US Teucrium Sugar 20260626 0 9.61 9.7 9.61 9.62 255300 9.62 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260626 0 32.63 32.775 32.63 32.7625 7220 32.6504 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260626 0 23.85 23.85 23.84 23.84 317 23.8117 down up incorrect
CBSE.US Listed Funds Trust 20260626 0 50.58 51.07 50.38 51.07 45900 51.07 up up correct
CCOR.US Core Alternative ETF 20260626 0 25.34 25.459 25.34 25.459 2200 25.459 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260626 0 40.09 40.68 39.94 40.41 994300 40.41 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260626 0 18.99 18.99 18.849 18.849 500 18.5855 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260626 0 19.32 19.32 19.32 19.32 100 19.32
CGW.US Invesco Exchange 20260626 0 65.15 65.67 65.15 65.6 29500 65.6 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260626 0 23.99 24.07 23.65 23.96 130300 23.96 down down correct
CHGX.US ETF Series Solutions 20260626 0 32.5902 32.77 32.5902 32.7078 18233 32.7078 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260626 0 15.48 15.84 15.48 15.82 34700 15.726 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260626 0 2.06 2.09 2.04 2.09 824500 2.09 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260626 0 27.04 27.08 26.76 26.965 18700 26.965 down down correct
CMBS.US iShares Trust 20260626 0 48.68 48.78 48.65 48.72 26368 48.5717 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260626 0 55.06 55.24 54.994 55.06 49100 55.06
CMF.US iShares Trust 20260626 0 57.55 57.6198 57.54 57.6 304397 57.4574 up up correct
CNBS.US Amplify ETF Trust 20260626 0 27.455 27.75 27.37 27.615 8600 27.615 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260626 0 107.39 108.18 106.4 106.8 23200 106.8 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260626 0 60.09 60.5 59.86 60.42 90800 60.42 up up correct
COM.US Direxion Shares ETF Trust 20260626 0 32.53 32.63 32.53 32.57 64400 32.57 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260626 0 24.08 24.1 24 24.03 42200 24.03 down down correct
COPX.US Global X Copper Miners ETF 20260626 0 75.71 77.07 75.57 76.18 2484903 75.922 up down incorrect
CORN.US Teucrium Commodity Trust 20260626 0 16.91 17.05 16.86 16.86 267600 16.86 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260626 0 97.04 97.34 97.04 97.26 44566 96.8485 up up correct
CPER.US United States Copper Index Fund LP 20260626 0 37.26 37.65 37.14 37.33 537600 37.33 up up correct
CQQQ.US Invesco China Technology ETF 20260626 0 53.44 54.39 53.35 54.19 506900 54.19 up up correct
CRAK.US VanEck Vectors ETF Trust 20260626 0 45.3 45.72 45.3 45.485 39900 45.485 up up correct
CRBN.US iShares Trust 20260626 0 247.38 249.73 247.38 247.64 6200 247.64 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260626 0 11.21 11.664 11.21 11.55 142600 11.55 up up correct
CSD.US Invesco S&P Spin 20260626 0 147.61 148.07 145.66 146.04 14400 146.04 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260626 0 40.98 40.98 40.778 40.778 600 40.778 down down correct
CURE.US Direxion Shares ETF Trust 20260626 0 107.72 116.35 107.72 115.78 146800 115.78 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260626 0 28.2 28.23 28.18 28.2 800 28.2
CVY.US Invesco Zacks Multi 20260626 0 28.68 28.91 28.68 28.91 7200 28.91 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260626 0 106.19 106.19 105 105.5 1030072 105.4109 down down correct
CWEB.US Direxion Shares ETF Trust 20260626 0 17.09 18.225 17.09 18.13 697000 18.13 up up correct
CWI.US SPDR MSCI ACWI ex 20260626 0 39.83 40.26 39.83 40.11 108300 40.11 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260626 0 68.12 68.505 68.083 68.083 7100 68.083 down down correct
CZA.US Invesco Zacks Mid 20260626 0 122.58 122.76 122.58 122.58 700 122.58
DAT.US ProShares Big Data Refiners ETF 20260626 0 39.56 40.949 39.56 40.949 400 40.949 up up correct
DBA.US Invesco DB Multi 20260626 0 26.79 26.91 26.77 26.8 621100 26.8 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260626 0 47.62 48.06 47.48 47.91 46200 47.91 up down incorrect
DBB.US Invesco DB Multi 20260626 0 24.22 24.33 24.15 24.27 373700 24.27 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260626 0 26.61 26.64 26.49 26.57 522300 26.57 down down correct
DBE.US Invesco DB Energy Fund 20260626 0 25.92 25.92 25.67 25.86 161700 25.86 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260626 0 53.91 54.28 53.85 53.98 581100 53.98 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260626 0 39.9 40.66 39.51 40.4 18100 40.4 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260626 0 53.17 53.46 53.1 53.29 17300 53.29 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260626 0 61.56 61.67 61.501 61.55 1000 61.55 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260626 0 113.11 114.11 112.91 113.76 179300 113.76 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260626 0 30.27 30.365 30.24 30.26 2660000 30.1071 down down correct
DBO.US Invesco DB Oil Fund 20260626 0 17.5 17.62 17.26 17.49 305000 17.49 down down correct
DBP.US Invesco DB Precious Metals Fund 20260626 0 93.03 94.22 93.03 93.5 42500 93.5 up up correct
DDM.US ProShares Ultra Dow30 20260626 0 64.03 65.01 63.79 64.16 88400 64.16 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260626 0 21.42 21.47 21.405 21.425 4800 21.3347 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260626 0 38.72 38.72 38.503 38.503 700 38.503 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260626 0 42.36 42.6097 42.36 42.6097 515 42.6097 up up correct
DEM.US WisdomTree Trust 20260626 0 52.8 53.36 52.75 53.05 423500 53.05 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260626 0 40.33 40.8 40.3 40.8 260600 40.8 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260626 0 65.47 65.57 65.29 65.385 19400 65.385 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260626 0 68.84 69.04 68.77 69.04 3300 69.04 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260626 0 43.61 43.99 43.53 43.78 1625300 43.78 up up correct
DFAE.US Dimensional ETF Trust 20260626 0 38.94 39.73 38.83 39.41 1803500 39.41 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260626 0 40.89 41.11 40.83 40.9 1971600 40.9 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260626 0 81 81.88 80.92 81.86 575800 81.86 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260626 0 69.31 70.027 69.31 69.91 223100 69.91 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260626 0 50.58 51.085 50.51 50.74 1359800 50.74 up up correct
DFCF.US Dimensional ETF Trust 20260626 0 42.27 42.38 42.27 42.33 1884600 42.1623 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260626 0 71.62 71.88 71.19 71.19 21500 71.19 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260626 0 74.67 77.219 73.07 74.88 167100 74.88 up up correct
DFIP.US Dimensional ETF Trust 20260626 0 41.29 41.36 41.29 41.34 193100 40.8746 up up correct
DFIV.US DFIV 20260626 0 53.98 54.16 53.815 53.88 1588800 53.88 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260626 0 105.98 106.98 105.98 106.22 62200 106.22 up up correct
DFNM.US Dimensional ETF Trust 20260626 0 48.3 48.315 48.27 48.3 315700 48.1805
DFSD.US Dimensional ETF Trust 20260626 0 47.75 47.82 47.74 47.81 661900 47.477 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260626 0 79.94 80.746 79.72 80.19 729900 80.19 up up correct
DGP.US DB Gold Double Long ETN 20260626 0 133.45 136.2 132 134.2 156200 134.2 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260626 0 75.5 76.037 75.5 75.8 1272400 75.8 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260626 0 63.04 63.73 62.73 63.73 68000 63.73 up up correct
DGT.US SPDR Series Trust 20260626 0 182.99 184.33 182.87 183.26 32900 183.26 up up correct
DGZ.US DB Gold Short ETN 20260626 0 6.26 6.48 6.26 6.48 5100 6.48 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260626 0 113.88 114.76 113.88 114.46 24000 114.46 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260626 0 517 521.28 516.1 517.75 3823618 517.6033 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260626 0 18.2 18.21 18.184 18.195 26899 18.1219 down down correct
DIG.US ProShares Ultra Oil & Gas 20260626 0 50.94 50.94 50.25 50.59 24600 50.59 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260626 0 84.84 85.32 84.51 84.51 6600 84.51 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260626 0 19.09 19.32 19.09 19.32 289495 19.2142 up up correct
DIVO.US Amplify ETF Trust 20260626 0 45.69 45.924 45.62 45.68 625300 45.497 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260626 0 32.55 32.55 32.467 32.467 1200 32.467 down down correct
DIVZ.US Listed Funds Trust 20260626 0 38.08 38.21 37.975 38.045 21300 37.9427 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260626 0 63.05 63.58 63.05 63.5 42700 63.5 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260626 0 43.64 43.73 43.51 43.65 57300 43.65 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260626 0 95.94 96.57 95.82 95.91 271000 95.91 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260626 0 83.32 83.92 83.32 83.66 37600 83.66 up up correct
DNL.US WisdomTree Global ex 20260626 0 44.88 45.31 44.88 45.24 29600 45.24 up down incorrect
DOG.US ProShares Short Dow30 20260626 0 21.89 21.92 21.71 21.88 1787100 21.88 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260626 0 73.34 73.89 73.34 73.34 21700 73.34
DON.US WisdomTree U.S. MidCap Dividend Fund 20260626 0 56.33 56.78 56.33 56.78 75900 56.78 up up correct
DOO.US WisdomTree International Dividend ex 20260626 0 62.25 62.92 61.83 62.32 126600 62.1438 up up correct
DPST.US Direxion Shares ETF Trust 20260626 0 141.63 143.72 139.43 143.39 250600 143.39 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260626 0 5.34 5.3899 5.215 5.31 3409383 53.1 down down correct
DRN.US Direxion Shares ETF Trust 20260626 0 11.16 11.48 11.12 11.43 1172900 11.43 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260626 0 18.12 18.23 17.61 17.63 118900 17.63 down up incorrect
DSCF.US Discipline Fund ETF 20260626 0 25.35 25.36 25.3378 25.3378 3920 25.1081 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260626 0 138.39 139.58 137.86 138.48 418800 138.48 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260626 0 59.27 60.19 59.27 60.13 57900 60.13 up up correct
DSTX.US ETF Series Solutions 20260626 0 32.54 32.69 32.54 32.591 3000 32.591 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260626 0 92.87 93.45 92.85 93.31 89100 93.31 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260626 0 46.1 47.09 46.1 47.09 3200 47.09 up up correct
DTH.US WisdomTree International High Dividend Fund 20260626 0 54.04 54.3 53.82 53.82 72000 53.82 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260626 0 20.65 20.88 20.58 20.78 93800 20.78 up up correct
DUSL.US Direxion Shares ETF Trust 20260626 0 100.97 101.3 97.88 98.24 34200 98.24 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260626 0 61.78 62.36 58.62 61.16 484100 61.16 down down correct
DVYE.US iShares Inc. 20260626 0 32.14 32.37 32.08 32.29 104300 32.29 up up correct
DWM.US WisdomTree International Equity Fund 20260626 0 72.42 73.07 72.42 72.75 19000 72.75 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260626 0 33.45 33.51 33.4 33.44 5000 33.44 down down correct
DWX.US SPDR S&P International Dividend ETF 20260626 0 45.83 46.17 45.83 45.95 6700 45.95 up up correct
DXD.US ProShares Trust 20260626 0 17.57 17.64 17.31 17.53 900800 17.53 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260626 0 172.48 173.99 172.48 173.42 392800 173.42 up up correct
DYLD.US Two Roads Shared Trust 20260626 0 22.38 22.48 22.361 22.43 2900 22.3676 up up correct
DYNF.US BlackRock ETF Trust 20260626 0 66.28 66.755 65.945 66.18 2096100 66.18 down down correct
DZZ.US DB Gold Double Short ETN 20260626 0 2.19 2.24 1.95 2.03 5000 2.03 down down correct
EAGG.US iShares Trust 20260626 0 47.52 47.61 47.52 47.59 439834 47.4328 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260626 0 32.26 32.66 32.26 32.611 3900 32.611 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260626 0 37.67 37.92 37.67 37.788 4300 37.788 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20260626 0 51.63 51.63 51.5506 51.6194 2991 51.6194 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260626 0 20.91 20.97 20.91 20.925 258147 20.8148 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20260626 0 37.96 37.97 37.925 37.9454 1470 37.9454 down down correct
ECNS.US iShares Trust 20260626 0 27.93 28.18 27.93 28.12 7900 28.12 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260626 0 35.55 36.07 35.55 35.82 15700 35.82 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260626 0 81.13 86.12 80.84 84.46 111200 84.46 up up correct
EDIV.US SPDR Index Shares Funds 20260626 0 40.82 40.82 40.52 40.56 82300 40.56 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260626 0 23.94 23.95 23.84 23.95 900 23.95 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260626 0 43.76 44.12 43.76 43.964 12000 43.964 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260626 0 65.74 66.095 65.72 66.08 420360 65.1997 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260626 0 15.87 15.94 15.03 15.31 321700 15.31 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260626 0 27.85 28.11 27.75 27.97 60700 27.97 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260626 0 66.34 67.72 66.27 67.19 24158700 67.19 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260626 0 23.78 24.19 23.57 24.02 19300 24.02 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260626 0 73.88 74.57 73.78 74.35 8800 74.35 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260626 0 52.87 53.35 52.78 53.135 6200 53.135 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260626 0 66.44 67.23 66.44 67.23 14700 67.23 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260626 0 109.51 114.13 109.51 113.51 7400 113.51 up up correct
EEV.US ProShares Trust 20260626 0 11.23 11.23 10.85 10.94 54200 10.94 down down correct
EFA.US iShares MSCI EAFE ETF 20260626 0 102.46 103.07 102.3 102.54 21219200 102.54 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260626 0 53.49 53.67 53.368 53.435 8300 53.435 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260626 0 71.52 72.11 71.314 71.53 10400 71.53 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260626 0 71.58 71.59 71.42 71.54 4900 71.54 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260626 0 7.5 7.5 7.44 7.46 45500 7.46 down down correct
EFZ.US ProShares Short MSCI EAFE 20260626 0 23.22 23.28 23.2 23.2 7000 23.2 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260626 0 11.8 11.93 11.8 11.86 971000 11.86 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260626 0 120.96 121.36 120.96 121.36 1500 121.36 up up correct
EIRL.US iShares Trust 20260626 0 78.53 78.53 78.53 78.53 500 78.53
EIS.US iShares MSCI Israel ETF 20260626 0 117.53 118.4 117.17 117.85 80200 117.85 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260626 0 35.72 35.775 35.72 35.774 1100 35.774 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260626 0 31.16 31.23 31.16 31.195 12700 31.195 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260626 0 28.38 28.73 28.38 28.57 42100 28.57 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260626 0 23.96 23.99 23.913 23.92 12800 23.8071 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260626 0 25.43 25.46 25.42 25.42 22300 25.3021 down down correct
EMLC.US VanEck Vectors ETF Trust 20260626 0 25.54 25.58 25.51 25.53 1839909 25.386 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260626 0 43.78 44.07 43.74 44.03 398600 44.03 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260626 0 37.59 38.07 37.34 37.82 26800 37.82 up up correct
EMNT.US EMNT 20260626 0 98.91 98.953 98.91 98.93 4000 98.61 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260626 0 30 30.72 30 30.65 56300 30.65 up up correct
EMTY.US ProShares Trust 20260626 0 23.595 23.595 23.592 23.592 300 23.592 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260626 0 38.51 38.82 38.51 38.82 25500 38.82 up up correct
EOCT.US Innovator ETFs Trust 20260626 0 33.905 34 33.905 33.97 4200 33.97 up up correct
EPHE.US iShares MSCI Philippines ETF 20260626 0 24.45 24.61 24.41 24.41 122900 24.41 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260626 0 42.79 43.02 42.73 42.91 169900 42.91 up up correct
EPOL.US iShares Trust 20260626 0 38.22 38.5 38.19 38.27 222800 38.27 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260626 0 52.86 53.3 52.86 53.09 85600 53.09 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260626 0 76.28 76.92 76.05 76.49 53600 76.49 up up correct
EPU.US iShares MSCI Peru ETF 20260626 0 82.69 84.44 82.69 83.4 16000 83.4 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260626 0 18.96 18.96 18.64 18.82 8400 18.82 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260626 0 58.57 59.13 58.57 59.13 28500 59.13 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260626 0 50.01 50.47 50.01 50.31 27800 50.31 up up correct
EQWL.US Invesco Exchange 20260626 0 128.13 129.28 128.06 128.44 109700 128.44 up up correct
ERTH.US Invesco Exchange 20260626 0 46.8 46.82 46.64 46.67 3600 46.67 down down correct
ERX.US Direxion Shares ETF Trust 20260626 0 78.58 79.15 77.65 78 201000 78 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260626 0 12.66 12.8 12.59 12.73 1412100 12.73 up up correct
ESBA.US Empire State Realty OP L.P 20260626 0 5.01 5.33 5 5.33 12600 5.33 up up correct
ESGA.US American Century Sustainable Equity ETF 20260626 0 56.2 56.2 55.86 55.86 304 55.86 down down correct
ESGB.US IndexIQ Active ETF Trust 20260626 0 21.01 21.035 21.01 21.035 13460 20.9396 up up correct
ESGN.US Columbia ETF Trust I 20260626 0 38.36 38.54 38.36 38.4401 5992 38.4401 up up correct
ESGY.US American Century Sustainable Growth ETF 20260626 0 74.39 74.39 73.89 73.89 2109 73.89 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260626 0 78.77 79.341 78.6 79.341 8500 79.341 up up correct
EUDG.US WisdomTree Trust 20260626 0 38.24 38.45 38.185 38.282 9500 38.282 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260626 0 15.99 15.99 15.67 15.78 88400 15.78 down down correct
EUO.US ProShares Trust II 20260626 0 30.6 30.86 30.6 30.83 48500 30.83 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260626 0 44.25 44.76 43.87 44.18 13700 44.18 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260626 0 113.05 113.72 112.78 113.49 23800 113.49 up down incorrect
EUSB.US iShares Trust 20260626 0 43.57 43.62 43.57 43.605 34738 43.462 up up correct
EUSC.US WisdomTree Trust 20260626 0 55.36 55.4112 55.14 55.2317 36844 55.2317 down down correct
EVNT.US EVNT 20260626 0 12.2 12.2 12.15 12.175 3300 12.175 down down correct
EVX.US VanEck Vectors ETF Trust 20260626 0 40.95 41.31 40.95 41.25 5400 41.25 up up correct
EWA.US iShares MSCI Australia ETF 20260626 0 27.93 28.1 27.88 27.97 2675300 27.97 up up correct
EWC.US iShares MSCI Canada ETF 20260626 0 57.59 58.05 57.52 57.8 863300 57.8 up up correct
EWD.US iShares MSCI Sweden ETF 20260626 0 49.05 49.26 48.9 49.05 72600 49.05
EWG.US iShares MSCI Germany ETF 20260626 0 40.66 40.86 40.58 40.63 353300 40.63 down down correct
EWH.US iShares Inc. 20260626 0 20.86 21.19 20.86 21.09 3886900 21.09 up up correct
EWI.US iShares MSCI Italy ETF 20260626 0 58.7 58.92 58.58 58.63 187400 58.63 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260626 0 92.47 93.28 92.32 92.8 4060800 92.8 up up correct
EWK.US iShares MSCI Belgium ETF 20260626 0 26.97 27.08 26.91 26.94 137900 26.94 down down correct
EWL.US iShares MSCI Switzerland ETF 20260626 0 62.35 62.75 62.25 62.4 327300 62.4 up up correct
EWM.US iShares MSCI Malaysia ETF 20260626 0 26.88 26.99 26.85 26.91 147300 26.91 up up correct
EWN.US iShares MSCI Netherlands ETF 20260626 0 67.42 67.74 67.04 67.24 508100 67.24 down down correct
EWO.US iShares MSCI Austria ETF 20260626 0 41.91 42.01 41.58 41.58 22300 41.58 down down correct
EWP.US iShares MSCI Spain ETF 20260626 0 58.83 59.02 58.57 58.68 79400 58.68 down up incorrect
EWQ.US iShares MSCI France ETF 20260626 0 45.1 45.19 44.8 44.82 308800 44.82 down up incorrect
EWS.US iShares MSCI Singapore ETF 20260626 0 29.45 29.8 29.45 29.66 309100 29.66 up up correct
EWT.US iShares MSCI Taiwan ETF 20260626 0 101.52 103.62 101.01 102.81 7586900 102.81 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260626 0 45.6 46.02 45.57 45.76 505600 45.76 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260626 0 18.17 18.19 17.87 17.98 8200 17.98 down down correct
EWW.US iShares MSCI Mexico ETF 20260626 0 75.41 75.96 74.89 75.37 937600 75.37 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260626 0 72.76 73.25 72.25 72.9 21900 72.9 up up correct
EWY.US iShares MSCI South Korea ETF 20260626 0 195.21 202 194.09 197.28 17108200 197.28 up up correct
EWZ.US iShares MSCI Brazil ETF 20260626 0 34.14 34.84 34.1 34.67 20641300 34.67 up up correct
EXI.US iShares Global Industrials ETF 20260626 0 197.67 198.28 196.1 196.6 38500 196.6 down down correct
EZA.US iShares MSCI South Africa ETF 20260626 0 63.26 63.52 62.82 63.01 885700 63.01 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260626 0 63.77 64.38 63.77 64.33 1800 64.33 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260626 0 74.88 75.65 74.88 75.14 28000 75.14 up up correct
FAN.US First Trust Global Wind Energy ETF 20260626 0 24.42 24.48 24.29 24.35 33300 24.35 down down correct
FAS.US Direxion Shares ETF Trust 20260626 0 147.18 150 144.11 147.01 475300 147.01 down up incorrect
FAZ.US Direxion Shares ETF Trust 20260626 0 39.43 40.15 38.62 39.51 563100 39.51 up down incorrect
FBND.US Fidelity Total Bond ETF 20260626 0 45.76 45.85 45.74 45.82 1799055 45.651 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260626 0 242.08 248.15 242.08 246.96 530700 246.96 up up correct
FCG.US First Trust Natural Gas ETF 20260626 0 26.69 27.01 26.56 26.74 378700 26.74 up down incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260626 0 67.65 68.89 67.65 68.28 260200 68.28 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20260626 0 47.5 47.5 47.3624 47.4591 12064 47.2721 down down correct
FDD.US First Trust Exchange 20260626 0 18.55 18.63 18.5 18.53 87600 18.53 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260626 0 49.25 49.2799 49.19 49.26 62489 48.989 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260626 0 99.62 101.51 99.62 100.9 110000 100.9 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260626 0 49.24 49.65 49.24 49.6 1102600 49.6 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260626 0 67.27 68.053 67.27 67.9 26800 67.9 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260626 0 91.47 92.5 91.17 92.5 5700 92.5 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260626 0 95.65 96.085 95.04 95.19 35000 95.19 down up incorrect
FDN.US First Trust Exchange 20260626 0 254.1 259.67 254 258.43 236900 258.43 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260626 0 63.92 64.525 63.92 64.33 28400 64.33 up up correct
FDVV.US Fidelity High Dividend ETF 20260626 0 59.86 60.375 59.82 60.12 926900 60.12 up up correct
FEDM.US FEDM 20260626 0 61.675 61.82 61.56 61.675 1500 61.675
FEIG.US FEIG 20260626 0 40.97 41.026 40.871 41.026 2800 40.8695 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260626 0 29.89 30.04 29.78 29.91 1608600 29.91 up up correct
FEUS.US FEUS 20260626 0 79.1 79.22 79.1 79.217 2600 79.217 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20260626 0 67.19 67.49 67.01 67.11 858600 67.11 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260626 0 22.1 22.1 22.048 22.048 900 21.825 down down correct
FFND.US Northern Lights Fund Trust II 20260626 0 31.75 31.75 31.59 31.704 12800 31.704 down down correct
FFTY.US Innovator ETFs Trust 20260626 0 41.89 42.04 41.18 41.48 34700 41.48 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260626 0 32.1 32.3 32.08 32.15 133000 32.15 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260626 0 75.86 77.97 75.86 77.87 515000 77.87 up up correct
FIDI.US Fidelity International High Dividend ETF 20260626 0 27.23 27.39 27.2 27.265 53200 27.265 up up correct
FIDU.US Fidelity Covington Trust 20260626 0 98.25 98.27 97.14 97.19 97600 97.19 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260626 0 4.59 4.59 4.59 4.59 900 4.59
FIGB.US Fidelity Investment Grade Bond ETF 20260626 0 43.1 43.17 42.949 43.13 66600 42.98 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260626 0 70 70 70 70 100 70
FISK.US Empire State Realty OP L.P 20260626 0 5.06 5.06 5.06 5.06 0 5.06
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260626 0 25.72 25.75 25.71 25.74 39700 25.6495 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260626 0 102.4 105.459 102.4 105.459 6100 105.459 up up correct
FIVA.US Fidelity International Value Factor ETF 20260626 0 38.25 38.39 38.12 38.29 52400 38.29 up up correct
FIW.US First Trust Exchange 20260626 0 109.35 109.74 108.95 109.43 27400 109.43 up up correct
FLAU.US Franklin FTSE Australia ETF 20260626 0 33.77 33.77 33.455 33.5786 3114 33.5786 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260626 0 36.24 36.79 36.1 36.52 10000 36.52 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260626 0 21.33 21.655 21.29 21.58 86700 21.58 up up correct
FLCA.US Franklin Templeton ETF Trust 20260626 0 51.23 51.8 51.23 51.58 270800 51.58 up up correct
FLCB.US Franklin Templeton ETF Trust 20260626 0 21.46 21.505 21.46 21.49 196900 21.4133 up up correct
FLCH.US Franklin FTSE China ETF 20260626 0 20.09 20.28 20.01 20.27 111400 20.27 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260626 0 21.47 21.525 21.47 21.515 34623 21.4333 up up correct
FLEE.US Franklin FTSE Europe ETF 20260626 0 37.92 38.2 37.88 37.88 5800 37.88 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260626 0 34.88 35.235 34.88 35.04 40100 35.04 up up correct
FLGR.US Franklin FTSE Germany ETF 20260626 0 31.65 31.715 31.65 31.6609 1950 31.6609 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260626 0 20.32 20.36 20.32 20.355 31933 20.2816 up up correct
FLIN.US Franklin FTSE India ETF 20260626 0 35.55 35.715 35.52 35.66 116400 35.66 up up correct
FLJH.US Franklin Templeton ETF Trust 20260626 0 45.16 45.49 45.05 45.26 26300 45.26 up up correct
FLJP.US Franklin FTSE Japan ETF 20260626 0 39.52 39.835 39.455 39.63 1023000 39.63 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260626 0 63.43 65.74 63.295 64.42 850100 64.42 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260626 0 26.37 26.66 26.3 26.54 29000 26.54 up up correct
FLLV.US Franklin Templeton ETF Trust 20260626 0 66.46 67.14 66.46 66.8591 6765 66.6094 up up correct
FLMB.US Franklin Liberty Federal Tax 20260626 0 24.03 24.03 23.995 24 919 23.8649 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260626 0 25.14 25.16 25.1028 25.13 484407 25.0431 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260626 0 36.6 36.859 36.522 36.67 4100 36.67 up up correct
FLRG.US Fidelity Covington Trust 20260626 0 39.98 40.5 39.98 40.29 30200 40.29 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260626 0 30.84 30.84 30.83 30.84 374540 30.7347
FLRT.US Pacer Funds Trust 20260626 0 46.57 46.62 46.56 46.57 119467 46.345
FLSA.US Franklin FTSE Saudi Arabia ETF 20260626 0 32.51 32.51 32.4877 32.4877 1157 32.4877 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260626 0 27.62 27.695 27.495 27.67 58000 27.67 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260626 0 43.11 43.35 43.11 43.151 5000 43.151 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260626 0 50.13 50.3783 50.13 50.36 17355 50.168 up up correct
FLTR.US VanEck Vectors ETF Trust 20260626 0 25.59 25.59 25.58 25.59 1214500 25.5031
FLTW.US Franklin FTSE Taiwan ETF 20260626 0 98.75 100.7 98.4 100.07 240700 100.07 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260626 0 25.02 25.03 25.01 25.025 104800 24.9586 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260626 0 7.25 8.36 7.25 8.08 447000 8.08 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260626 0 59.27 59.6 59.07 59.35 38100 59.35 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260626 0 49.83 50.54 49.55 49.91 28400 49.91 up up correct
FMNY.US First Trust Exchange 20260626 0 26.82 26.87 26.7 26.825 14700 26.7405 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260626 0 11.5 11.67 11.48 11.642 1300 11.642 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260626 0 76.44 76.94 75.96 76.5 83900 76.5 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260626 0 37.3 37.79 37.21 37.74 732900 37.74 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260626 0 30.25 30.46 30.24 30.37 137200 30.37 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260626 0 48.02 48.56 48.02 48.3 107600 48.3 up up correct
FNDE.US Schwab Strategic Trust 20260626 0 39.04 39.45 39.04 39.28 557300 39.28 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260626 0 52.47 52.85 52.42 52.57 1181800 52.57 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260626 0 30.9 31.12 30.87 30.98 2596900 30.98 up up correct
FNGD.US MicroSectors FANG+ Index 20260626 0 41.29 41.39 38.25 39.94 428000 39.94 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260626 0 205.66 215.67 205.66 212.612 6900 212.612 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260626 0 118.53 123.13 118.53 120.56 4500 120.56 up up correct
FNGS.US MicroSectors FANG+ ETN 20260626 0 70.12 71.97 70.12 71.17 31000 71.17 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260626 0 23.2 24.98 23.08 23.97 8280731 23.97 up up correct
FORH.US ETF Opportunities Trust 20260626 0 24.66 24.7 24.34 24.403 1800 24.403 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260626 0 17.87 17.89 17.85 17.87 763614 17.7891
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260626 0 19.25 19.26 19.2344 19.24 225502 19.1453 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260626 0 197.1 199.34 195.72 195.72 19900 195.72 down down correct
FQAL.US Fidelity Quality Factor ETF 20260626 0 79.44 80.106 79.41 79.84 14700 79.84 up up correct
FREL.US Fidelity Covington Trust 20260626 0 29.7 29.995 29.66 29.97 238700 29.97 up up correct
FRI.US First Trust S&P REIT Index Fund 20260626 0 32.03 32.22 31.97 32.22 17100 32.22 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260626 0 23.79 23.79 23.41 23.66 12100 23.66 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260626 0 44.09 44.22 44.08 44.13 434937 43.993 up up correct
FSIG.US First Trust Exchange 20260626 0 18.88 18.91 18.88 18.91 409934 18.8373 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260626 0 19.99 20.01 19.99 20.01 137957 19.9569 up up correct
FSMD.US Fidelity Covington Trust 20260626 0 52.01 52.557 51.92 52.33 94500 52.33 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260626 0 53.33 53.75 53.33 53.49 128900 53.49 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260626 0 271.12 274.78 269.77 272.48 317200 272.48 up up correct
FTSD.US Franklin ETF Trust 20260626 0 90.44 90.55 90.4301 90.495 57716 90.1913 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260626 0 20.06 20.06 20.04 20.06 61589 20.0161
FUTY.US Fidelity MSCI Utilities Index ETF 20260626 0 59.31 59.57 59.14 59.51 289900 59.51 up up correct
FVAL.US Fidelity Value Factor ETF 20260626 0 76.82 77.685 76.82 77.59 18400 77.59 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260626 0 48.08 48.58 48.08 48.54 401500 48.54 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260626 0 68.39 68.464 68.3018 68.3412 8209 68.2545 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260626 0 127.13 127.21 126.93 126.9712 3364 126.7569 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260626 0 68.945 68.97 68.855 68.93 5173 68.9234 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260626 0 69.3 70.26 69.3 70.25 4300 70.25 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260626 0 105.4 105.45 105.0401 105.09 38570 105.0201 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260626 0 109.21 109.22 108.84 108.9 43100 108.9 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260626 0 62.42 63.4 62.42 63.4 13100 63.4 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260626 0 120.07 122.92 120.07 122.92 14300 122.92 up up correct
FXI.US iShares Trust 20260626 0 31.2 31.66 31.19 31.59 21088400 31.59 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260626 0 205.74 207.78 205.32 207.14 6408100 207.14 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260626 0 20.32 20.56 20.25 20.31 59869900 20.31 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260626 0 61.69 62.52 61.69 62.49 39600 62.49 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260626 0 26.2 26.2 25.44 25.56 10000 25.56 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260626 0 49.92 50.28 49.84 50.24 260000 50.24 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260626 0 56.76 56.78 56.7 56.71 94600 56.71 down down correct
FXZ.US First Trust Exchange 20260626 0 81.05 81.05 79.99 80.45 15200 80.45 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260626 0 52.27 52.53 52.24 52.41 14800 52.41 up up correct
GAMR.US ETF Managers Trust 20260626 0 86.52 87.37 86.47 87.23 3900 87.23 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260626 0 100.13 100.14 100.13 100.14 446392 99.8291 up up correct
GBUG.US iPath Gold ETN 20260626 0 39.16 40.326 39.025 39.636 16200 39.636 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260626 0 22.58 22.64 22.51 22.62 31000 22.62 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260626 0 41.31 41.3395 41.29 41.3001 39871 41.1532 down down correct
GDMA.US Alpha Architect ETF Trust 20260626 0 42.69 42.69 42.45 42.45 4300 42.45 down down correct
GDOC.US Goldman Sachs ETF Trust 20260626 0 36.057 36.057 36.057 36.057 100 36.057
GDX.US VanEck Vectors Gold Miners ETF 20260626 0 76.66 78.49 76.19 77 22781600 77 up up correct
GDXD.US MicroSectors Gold Miners 20260626 0 48.74 49.662 44.655 47.74 731100 47.74 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260626 0 99.11 102.71 98.63 100.29 5956400 100.29 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260626 0 89.79 96.74 88.19 91.5 1929900 91.5 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260626 0 50.32 51.515 50.32 51.27 54200 51.27 up up correct
GGRW.US Gabelli ETFs Trust 20260626 0 36.44 36.629 36.44 36.629 700 36.629 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260626 0 44.78 44.87 44.73 44.8049 15922 44.5575 up up correct
GIGB.US Goldman Sachs ETF Trust 20260626 0 45.97 46.1 45.97 46.065 35220 45.8745 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260626 0 76.95 77.05 76.65 76.89 147200 76.89 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260626 0 76 77.288 76 77.288 600 77.288 up up correct
GLD.US SPDR Gold Trust 20260626 0 372.27 375.85 371.18 373.63 5603300 373.63 up up correct
GLDM.US World Gold Trust 20260626 0 80.27 81.02 80.03 80.61 2644400 80.61 up up correct
GLDX.US USCF ETF Trust 20260626 0 32.31 32.31 32.13 32.1811 3164 32.1811 down down correct
GLIN.US VanEck Vectors ETF Trust 20260626 0 46.15 46.35 46.15 46.18 3000 46.18 up down incorrect
GLL.US ProShares Trust II 20260626 0 26.46 26.62 25.94 26.26 1498500 26.26 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260626 0 42.02 42.09 41.71 41.98 22200 41.98 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260626 0 181.7 184.04 180.98 182.63 59900 182.63 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260626 0 151.41 152.65 150.94 152.64 6700 152.64 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260626 0 67.44 67.8 67.15 67.27 182300 67.27 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260626 0 37.55 38.84 37.55 38.47 18400 38.47 up down incorrect
GOEX.US Global X Funds 20260626 0 69.13 72.27 69.13 70.93 5300 70.839 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260626 0 64.69 64.75 64.58 64.75 7900 64.75 up up correct
GREK.US Global X MSCI Greece ETF 20260626 0 74.87 75.295 74.15 74.75 38386 74.199 down down correct
GRN.US iPath Series B Carbon ETN 20260626 0 31.781 31.781 31.781 31.781 100 31.781
GRNB.US VanEck Vectors ETF Trust 20260626 0 24.11 24.15 24.11 24.15 20745 24.0385 up up correct
GSEU.US Goldman Sachs ETF Trust 20260626 0 47.9 48.06 47.841 47.841 2100 47.841 down down correct
GSG.US iShares S&P GSCI Commodity 20260626 0 28.46 28.49 28.27 28.39 510000 28.39 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260626 0 45.26 45.498 45.19 45.23 276300 45.23 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260626 0 52.08 52.28 51.885 51.984 7200 51.984 down down correct
GSLC.US Goldman Sachs ETF Trust 20260626 0 138.61 139.94 138.5 139.31 160000 139.31 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260626 0 39.7 39.975 39.7 39.81 1400 39.81 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260626 0 89.88 90.72 89.715 90.43 73200 90.43 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260626 0 50.14 50.15 50.12 50.13 790839 49.9621 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260626 0 59.16 60.015 58.8 59.633 10700 59.633 up up correct
GTO.US Invesco Total Return Bond ETF 20260626 0 46.91 47.005 46.91 46.98 161749 46.7884 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260626 0 49.31 49.6 49.2 49.31 403400 49.31
GURU.US Global X Guru Index ETF 20260626 0 69.23 69.23 68.75 68.75 600 68.75 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260626 0 30.76 31.47 30.516 30.94 766500 30.94 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260626 0 179.99 182.282 179.01 181.073 5800 181.073 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260626 0 42.91 43.57 42.91 43.29 51700 43.29 up up correct
GXC.US SPDR Index Shares Funds 20260626 0 85.03 85.95 85.03 85.9 34100 85.9 up up correct
GXG.US Global X MSCI Colombia ETF 20260626 0 41.52 41.9001 41.5 41.72 245320 41.5534 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260626 0 13.97 14.21 13.97 14.17 8900 14.0878 up up correct
HACK.US ETF Series Solutions 20260626 0 95.93 98.86 95.6 98.65 267200 98.65 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260626 0 37.37 37.586 37.3 37.586 1200 37.586 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260626 0 68.8 68.98 68.32 68.32 7400 68.32 down down correct
HAUZ.US DBX ETF Trust 20260626 0 22.3 22.59 22.26 22.47 116100 22.47 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260626 0 45.61 46.0559 45.28 45.81 14142 45.31 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260626 0 31.99 32.17 31.97 32.08 1718000 32.08 up up correct
HDG.US ProShares Hedge Replication ETF 20260626 0 54.49 54.49 54.43 54.48 700 54.48 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260626 0 16.93 16.93 16.47 16.47 53200 16.47 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260626 0 16.5 16.832 16.5 16.832 1700 16.6303 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260626 0 37.16 37.16 37.04 37.04 400 37.04 down down correct
HDV.US iShares Core High Dividend ETF 20260626 0 27.61 27.85 27.61 27.85 2806228 27.7623 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260626 0 56.3 56.75 56.15 56.15 179700 56.15 down down correct
HEQT.US Simplify Exchange Traded Funds 20260626 0 32.94 33.33 32.94 33.33 156000 33.33 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260626 0 63.66 64.0603 63.66 63.71 15364 63.365 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260626 0 48.64 49.34 48.64 49.07 21557 48.239 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260626 0 37.57 37.859 37.45 37.63 154900 37.63 up up correct
HHH.US ETF Managers Trust 20260626 0 69.96 72.37 69.85 72.37 525600 72.37 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260626 0 121.575 123.565 118 118.91 65700 118.91 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260626 0 18.99 19.43 18.6 19.245 166500 19.245 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260626 0 11.32 11.43 11.28 11.416 7500 11.416 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260626 0 39.29 39.39 39.2 39.33 82970 39.2097 up up correct
HOLD.US AdvisorShares Trust 20260626 0 31.812 31.812 31.812 31.812 200 31.812
HOMZ.US ETF Series Solutions 20260626 0 47.24 47.6995 47.22 47.6995 7134 47.5981 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260626 0 42.88 43.22 42.88 43.025 22628 42.4573 up up correct
HTAB.US Hartford Exchange 20260626 0 19.22 19.265 19.2 19.24 31500 19.1773 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260626 0 37.39 38.25 37.199 38.25 14000 38.25 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20260626 0 33.96 33.995 33.9299 33.98 116934 33.8469 up up correct
HTUS.US Exchange Traded Concepts Trust 20260626 0 43.25 43.3 43.105 43.235 6700 43.235 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260626 0 39.04 39.41 39.04 39.4 4300 39.4 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260626 0 46.66 46.73 46.66 46.711 12500 46.4883 up down incorrect
HYDW.US DBX ETF Trust 20260626 0 46.772 46.798 46.772 46.796 900 46.5912 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260626 0 20.15 20.205 20.09 20.1 2858055 19.9597 down down correct
HYG.US iShares Trust 20260626 0 79.82 79.95 79.81 79.83 27647490 79.4619 up up correct
HYGH.US iShares U.S. ETF Trust 20260626 0 86.31 86.78 86.26 86.34 19900 85.8949 up up correct
HYGV.US FlexShares Trust 20260626 0 40.18 40.255 40.18 40.21 70500 39.9667 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260626 0 36.42 36.49 36.42 36.44 654031 36.2478 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260626 0 25.41 25.42 25.35 25.39 839710 25.2947 down down correct
HYS.US PIMCO 0 20260626 0 93.31 93.4763 93.31 93.45 79715 92.8804 up up correct
HYTR.US CP High Yield Trend ETF 20260626 0 21.33 21.37 21.33 21.345 53100 21.2414 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260626 0 41.5797 41.62 41.52 41.6046 8458 41.3494 up up correct
IAI.US iShares U.S. Broker 20260626 0 176.97 177.38 174.38 175.82 127400 175.82 down down correct
IAK.US iShares U.S. Insurance ETF 20260626 0 138.27 141.46 138.27 141.46 112700 141.46 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260626 0 33.08 33.08 32.99 32.992 2800 32.992 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260626 0 62.46 62.49 61.92 62.39 325900 62.39 down down correct
IAU.US iShares Gold Trust 20260626 0 76.29 77.02 76.07 76.56 4671800 76.56 up up correct
IAUM.US iShares® Gold Trust Micro 20260626 0 40.42 40.81 40.31 40.56 1527400 40.56 up up correct
IBD.US Northern Lights Fund Trust IV 20260626 0 23.83 23.84 23.789 23.79 39779 23.7131 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260626 0 24.23 24.24 24.23 24.235 460349 24.155 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260626 0 24.2 24.22 24.2 24.22 343565 24.1354 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260626 0 25.23 25.27 25.23 25.25 353399 25.1587 up up correct
IBDU.US iShares Trust 20260626 0 23.17 23.2 23.16 23.19 433700 23.1034 up up correct
IBDV.US iShares Trust 20260626 0 21.79 21.8462 21.79 21.82 681148 21.739 up up correct
IBDW.US iShares Trust 20260626 0 20.86 20.9 20.86 20.88 515800 20.7992 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260626 0 31.14 31.39 31.07 31.13 57379 31.058 down down correct
IBUY.US Amplify Online Retail ETF 20260626 0 67.99 69.845 67.99 69.583 16800 69.583 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260626 0 88.01 88.59 87.95 88.09 868000 88.09 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260626 0 42.79 43.14 42.74 42.81 119800 42.81 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260626 0 34.48 34.66 34.48 34.58 42800 34.58 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260626 0 59.75 59.95 59.47 59.6 355600 59.6 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260626 0 32.03 33.21 32.03 33.07 196100 33.07 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260626 0 41.24 41.36 41.02 41.02 23700 41.02 down up incorrect
IDRV.US iShares Trust 20260626 0 36.58 37.03 36.58 36.899 6300 36.899 up down incorrect
IDU.US iShares U.S. Utilities ETF 20260626 0 116.28 116.84 116.18 116.82 42300 116.82 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260626 0 10.3 10.36 10.28 10.32 19500 10.32 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260626 0 80.36 81.92 80.22 81.3 10071900 81.3 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260626 0 73.96 74.38 73.83 73.99 506300 73.99 up up correct
IEV.US iShares Trust 20260626 0 71.6 72.03 71.48 71.76 41600 71.76 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260626 0 27.1 27.32 26.93 27.18 572500 27.18 up up correct
IFED.US IFED 20260626 0 43.71 44.05 43.71 44.05 1200 44.05 up up correct
IG.US Principal Exchange 20260626 0 20.71 20.74 20.71 20.7399 13755 20.6556 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260626 0 24.55 24.595 24.55 24.57 72068 24.4682 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260626 0 50.19 50.425 50.18 50.35 2678735 50.1338 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260626 0 155.79 157.72 154.94 155.89 518000 155.89 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260626 0 54.9 57.31 54.9 57.23 611900 57.23 up up correct
IHDG.US WisdomTree Trust 20260626 0 51.65 52.12 51.65 51.95 144000 51.95 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260626 0 95.96 99.25 95.96 99.13 114600 99.13 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260626 0 54.56 55.61 54.46 55.61 369200 55.61 up down incorrect
IHI.US iShares U.S. Medical Devices ETF 20260626 0 50.27 51.34 50.23 51.03 2152900 51.03 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260626 0 21.63 21.68 21.63 21.6447 7640 21.5447 up down incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260626 0 24.49 24.5016 24.49 24.5016 2503 24.4159 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260626 0 37.8 37.89 37.79 37.815 2500 37.815 up up correct
IJH.US iShares Trust 20260626 0 76.02 76.51 75.76 76.22 9059000 76.22 up up correct
IJJ.US iShares S&P Mid 20260626 0 146.65 147.57 146.38 147.57 724200 147.57 up up correct
IJK.US iShares S&P Mid 20260626 0 115.21 115.95 114.67 115.34 340100 115.34 up down incorrect
IJR.US iShares Core S&P Small 20260626 0 145.52 147.6 145.45 147.41 6011200 147.41 up up correct
IJS.US iShares S&P Small 20260626 0 134.94 137.07 134.94 136.93 857700 136.93 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260626 0 35.82 35.86 35.78 35.82 12100 35.82
ILCB.US iShares Morningstar U.S. Equity ETF 20260626 0 101.16 101.99 101.12 101.43 7700 101.43 up up correct
ILCG.US iShares Morningstar Growth ETF 20260626 0 112.24 113.37 111.84 112.36 60300 112.36 up up correct
ILCV.US iShares Morningstar Value ETF 20260626 0 100.38 101.35 100.29 100.9 31000 100.9 up up correct
ILDR.US First Trust Exchange 20260626 0 37.18 37.65 36.93 37.36 226500 37.36 up up correct
ILF.US iShares Latin America 40 ETF 20260626 0 33.31 33.99 33.31 33.81 900300 33.81 up up correct
ILTB.US iShares Trust 20260626 0 49.5 49.65 49.5 49.62 15116 49.4177 up up correct
IMCB.US iShares Morningstar Mid 20260626 0 95.87 96.2 95.62 95.98 17300 95.98 up up correct
IMCG.US iShares Morningstar Mid 20260626 0 96.26 96.67 95.8 96.4 74800 96.4 up up correct
IMTB.US iShares Core 5 20260626 0 43.815 43.85 43.815 43.83 14353 43.6665 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260626 0 52.44 52.67 52.235 52.32 256000 52.32 down down correct
INCO.US Columbia India Consumer ETF 20260626 0 59.59 59.99 59.59 59.76 115000 59.76 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260626 0 45.21 45.58 45.21 45.52 3400 45.52 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260626 0 40.94 41 40.73 40.92 4006 40.92 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260626 0 48.29 49.03 48.29 48.89 301600 48.89 up up correct
INKM.US SSGA Active Trust 20260626 0 34.45 34.49 34.39 34.39 3900 34.39 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260626 0 24.27 24.27 24.21 24.24 117600 24.1737 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260626 0 40.59 40.8 40.53 40.63 204700 40.63 up down incorrect
IOCT.US Innovator ETFs Trust 20260626 0 36.82 36.84 36.72 36.75 6100 36.75 down down correct
IOO.US iShares Global 100 ETF 20260626 0 133.23 134.79 132.89 133.77 140700 133.77 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260626 0 81.47 82.03 81.36 81.66 64400 81.66 up up correct
IPAY.US ETF Series Solutions 20260626 0 44.51 45.84 44.51 45.76 86700 45.76 up up correct
IPO.US Renaissance IPO ETF 20260626 0 55.38 56.95 55.36 56.92 37000 56.92 up up correct
IPOS.US Renaissance International IPO ETF 20260626 0 24.79 25.075 24 24.973 13900 24.973 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260626 0 33.97 34.26 33.93 34.12 67800 34.12 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260626 0 41.99 42.3 41.99 42.18 27900 42.18 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260626 0 48.54 48.96 48.54 48.71 1506000 48.71 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260626 0 37.87 37.87 37.808 37.808 500 37.808 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260626 0 60.61 61.07 60.61 60.64 2200 60.64 up up correct
ISCB.US iShares Morningstar Small 20260626 0 74.54 74.93 74.44 74.93 1100 74.93 up up correct
ISCF.US iShares Trust 20260626 0 42.97 43.24 42.97 43.03 40100 43.03 up up correct
ISCG.US iShares Morningstar Small 20260626 0 63.49 64.61 63.49 64.33 26800 64.33 up up correct
ISCV.US iShares Morningstar Small 20260626 0 76.99 78.44 76.99 78.42 9400 78.42 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20260626 0 61.48 62.49 61.47 62.49 5600 62.49 up up correct
ISWN.US Amplify ETF Trust 20260626 0 22.339 22.339 22.339 22.339 200 22.177
ITAN.US Alpha Architect ETF Trust 20260626 0 41.51 41.78 41.51 41.682 1900 41.577 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260626 0 62.32 63.642 62.32 63.642 2300 63.642 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260626 0 160.26 162.01 159.86 160.83 1745500 160.83 up up correct
IVE.US iShares Trust 20260626 0 225.72 227.16 225.72 226.52 701000 226.52 up up correct
IVES.US ETF Managers Trust 20260626 0 35.4 36.44 35.4 36.18 721800 36.18 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260626 0 41.62 41.84 41.575 41.63 994400 41.63 up up correct
IVOG.US Vanguard S&P Mid 20260626 0 143.55 144.18 142.81 143.56 14400 143.56 up up correct
IVOL.US Krane Shares Trust 20260626 0 17.43 17.475 17.43 17.445 54000 17.3926 up up correct
IVOO.US Vanguard Admiral Funds 20260626 0 128.73 129.4 128.14 128.99 147300 128.99 up up correct
IVOV.US Vanguard S&P Mid 20260626 0 113.56 113.92 113.19 113.92 11900 113.92 up up correct
IVV.US iShares Core S&P 500 ETF 20260626 0 732.29 739.97 728.74 730.17 5944000 730.17 down down correct
IVW.US iShares S&P 500 Growth ETF 20260626 0 132.2 134.13 131.66 132.58 1608400 132.58 up down incorrect
IWB.US iShares Russell 1000 ETF 20260626 0 399.28 403.59 398.43 400.2 1648900 400.2 up down incorrect
IWC.US iShares Micro 20260626 0 192.05 195.95 191.01 194.91 130000 194.91 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260626 0 242.87 244.2 242.32 242.76 13481600 242.76 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260626 0 63.135 63.135 62.589 62.589 600 62.589 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260626 0 117.54 119.62 117.33 119.04 11428470 119.04 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260626 0 55.92 55.94 55.92 55.94 200 55.94 up up correct
IWL.US iShares Russell Top 200 ETF 20260626 0 179.71 181.74 179.42 180.43 50900 180.43 up up correct
IWM.US iShares Trust 20260626 0 296.6 300.03 295.73 299.83 39832500 299.83 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260626 0 33.15 33.191 33.15 33.191 100 33.191 up up correct
IWN.US iShares Russell 2000 Value ETF 20260626 0 219.06 221.94 219.03 221.43 1236900 221.43 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260626 0 387.7 392.54 386.28 388.31 836500 388.31 up up correct
IWP.US iShares Russell Mid 20260626 0 140.39 142.28 140.07 141.62 1244400 141.62 up down incorrect
IWR.US iShares Russell Mid 20260626 0 109.23 109.84 109.06 109.58 1732400 109.58 up down incorrect
IWS.US iShares Russell Mid 20260626 0 164.82 165.54 164.22 165.13 1083100 165.13 up down incorrect
IWV.US iShares Russell 3000 ETF 20260626 0 415.94 420.39 415.31 417.25 285600 417.25 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260626 0 105.48 106.04 104.94 104.94 126200 104.94 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260626 0 274.69 279.5 274.17 278.18 571600 278.18 up up correct
IXC.US iShares Global Energy ETF 20260626 0 49.6 49.83 49.39 49.55 1877000 49.55 down down correct
IXG.US iShares Global Financials ETF 20260626 0 124.03 124.48 123.74 123.97 19900 123.97 down down correct
IXJ.US iShares Global Healthcare ETF 20260626 0 96.96 99.14 96.96 98.89 943300 98.89 up up correct
IXN.US iShares Global Tech ETF 20260626 0 137.39 139.51 136.73 138.15 374700 138.15 up up correct
IXP.US iShares Global Comm Services ETF 20260626 0 111.94 113.35 111.75 112.18 28600 112.18 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260626 0 99.3 101.1 99.21 100.48 136300 100.48 up up correct
IYE.US iShares U.S. Energy ETF 20260626 0 57.4 57.56 57.06 57.22 1056500 57.22 down down correct
IYF.US iShares U.S. Financials ETF 20260626 0 127.77 128.39 126.71 127.85 116200 127.85 up up correct
IYG.US iShares U.S. Financial Services ETF 20260626 0 90.55 90.99 89.9 90.26 64500 90.26 down down correct
IYH.US iShares U.S. Healthcare ETF 20260626 0 65.88 67.73 65.88 67.64 879300 67.64 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260626 0 73.41 73.89 73.25 73.65 172900 73.65 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260626 0 180.92 181.8 179.87 180.31 41800 180.31 down down correct
IYR.US iShares U.S. Real Estate ETF 20260626 0 103.99 104.77 103.57 104.64 5327000 104.64 up up correct
IYW.US iShares U.S. Technology ETF 20260626 0 239.96 242.47 238.2 239.66 636000 239.66 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260626 0 177.91 179.46 177.91 178.39 11900 178.39 up up correct
JAAA.US Janus Detroit Street Trust 20260626 0 50.66 50.67 50.64 50.67 3888400 50.47 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260626 0 46.08 46.12 46.03 46.095 99549 45.9282 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260626 0 55.715 55.715 55.715 55.715 100 55.715
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260626 0 40.95 41.3 38.06 40.25 440993 40.25 down down correct
JEPI.US J.P. Morgan Exchange 20260626 0 56.02 56.41 55.95 56.16 4815200 55.775 up up correct
JETS.US U.S. Global Jets ETF 20260626 0 32.92 33.425 32.79 33.28 2115300 33.28 up up correct
JHCB.US John Hancock Exchange 20260626 0 21.25 21.319 21.25 21.285 5800 21.285 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260626 0 39.46 39.66 39.46 39.56 4700 39.56 up up correct
JHMB.US John Hancock Exchange 20260626 0 22 22.02 21.99 22.005 6500 22.005 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260626 0 43.97 44.25 43.95 44.12 52000 44.12 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260626 0 87.63 88.18 87.63 87.75 17600 87.75 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260626 0 74.1 74.59 73.88 74.18 143300 74.18 up up correct
JHMU.US John Hancock Exchange 20260626 0 26.28 26.31 26.26 26.31 1200 26.31 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260626 0 48.07 48.625 48.07 48.51 33400 48.51 up up correct
JIG.US J.P. Morgan Exchange 20260626 0 84.58 85.69 84.535 85.12 16200 85.12 up up correct
JIGB.US J.P. Morgan Exchange 20260626 0 45.47 45.52 45.42 45.455 6548 45.2632 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260626 0 101.16 101.99 101.122 101.43 7733 101.43 up up correct
JKE.US iShares Morningstar Growth ETF 20260626 0 112.24 113.37 111.84 112.36 60321 112.36 up up correct
JKF.US iShares Morningstar Value ETF 20260626 0 100.38 101.3499 100.29 100.9 31036 100.9 up down incorrect
JKG.US iShares Morningstar Mid 20260626 0 95.87 96.2 95.615 95.98 17347 95.98 up up correct
JKJ.US iShares Morningstar Small 20260626 0 74.54 74.9293 74.44 74.9293 1112 74.9293 up up correct
JKK.US iShares Morningstar Small 20260626 0 63.49 64.61 63.49 64.33 26815 64.33 up up correct
JMBS.US Janus Henderson Mortgage 20260626 0 45.27 45.405 45.26 45.36 460386 45.1648 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260626 0 83.08 83.58 82.75 83.08 108500 83.08
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260626 0 96.2 96.36 96.18 96.22 2104021 95.69 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260626 0 123.46 131.85 122.11 126.15 381900 126.15 up up correct
JOJO.US Tidal ETF Trust 20260626 0 15.72 15.72 15.715 15.715 2000 15.6582 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260626 0 66 67.39 66 66.66 433700 65.16 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260626 0 62.67 62.88 62.45 62.68 17300 62.68 up up correct
JPIE.US J.P. Morgan Exchange 20260626 0 46.06 46.1 46.05 46.07 1122700 45.8538 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260626 0 72.01 72.555 72.01 72.206 5200 72.206 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260626 0 40.3293 40.3399 40.29 40.29 13098 40.0947 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260626 0 124.4 124.73 124.07 124.73 5700 124.73 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260626 0 59.75 60.18 59.55 59.98 39800 59.98 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260626 0 140.3 140.55 139.99 140.368 4700 140.368 up up correct
JPXN.US iShares JPX 20260626 0 98.47 99.29 98.35 98.62 19500 98.62 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260626 0 70.4 71.16 70.37 70.7 663900 70.7 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260626 0 47.14 47.18 47.14 47.16 157200 46.9889 up up correct
JSTC.US Tidal ETF Trust 20260626 0 22.36 22.6 22.36 22.548 21800 22.448 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260626 0 65.499 66.17 65.499 65.965 142600 65.965 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260626 0 104.3 105.021 104.3 104.83 3000 104.83 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260626 0 57.68 57.995 57.617 57.79 30500 57.79 up down incorrect
JXI.US iShares Global Utilities ETF 20260626 0 85.55 85.84 85.43 85.52 12500 85.52 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260626 0 30.43 30.878 30.08 30.542 326300 30.542 up up correct
KBA.US KraneShares Trust 20260626 0 33.52 33.77 33.5 33.64 24300 33.64 up down incorrect
KBE.US SPDR S&P Bank ETF 20260626 0 68.32 68.58 67.97 68.42 1213300 68.42 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260626 0 16.93 16.99 16.88 16.985 336300 16.985 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260626 0 146.84 148.15 146.35 147.53 10700 147.53 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260626 0 24.59 25.18 24.59 25.09 7400 25.09 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260626 0 50.97 52 50.75 51.448 14400 51.448 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260626 0 23.315 23.38 23.001 23.29 11800 23.29 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260626 0 24.2 24.2 24.19 24.19 800 23.9962 down down correct
KIE.US SPDR S&P Insurance ETF 20260626 0 59.36 61.1 59.36 61.05 1430600 61.05 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260626 0 65.065 65.065 65.065 65.065 0 65.065
KMLM.US KFA Mount Lucas Index Strategy ETF 20260626 0 27.27 27.295 27.16 27.27 97900 27.27
KNOW.US Direxion All Cap Insider Sentiment Shares 20260626 0 12.941 12.941 12.941 12.941 100 12.941
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260626 0 127.765 127.765 127.765 127.765 300 127.765
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260626 0 21.27 22.23 20.97 21.78 5533100 21.78 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260626 0 67.28 68.52 67.28 68.48 58000 68.48 up up correct
KONG.US ETF Opportunities Trust 20260626 0 30.89 30.89 30.6895 30.6895 600 30.6895 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260626 0 46.9 47.005 46.89 46.965 119721 46.7674 up up correct
KORU.US Direxion Shares ETF Trust 20260626 0 703 790.35 698.85 738.55 18445440 36.9275 up up correct
KRBN.US KraneShares Global Carbon ETF 20260626 0 33.17 33.25 32.81 33.08 18800 33.08 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260626 0 74.94 75.31 74.5 75.17 10338500 75.17 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260626 0 37.5 37.88 37.5 37.8 314500 37.8 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260626 0 29.28 29.7 29.1 29.47 365500 29.47 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260626 0 14.98 15.22 14.98 15.125 17800 15.125 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260626 0 28.01 28.09 28.01 28.079 4900 27.913 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260626 0 23.235 24.015 23.23 23.94 25530400 23.94 up up correct
KXI.US iShares Global Consumer Staples ETF 20260626 0 68.56 68.91 68.47 68.66 77300 68.66 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260626 0 8.89 8.89 8.06 8.17 11124700 8.17 down down correct
LABU.US Direxion Shares ETF Trust 20260626 0 255.85 279.315 255.85 276.16 768600 276.16 up up correct
LCR.US Leuthold Core ETF 20260626 0 39.61 39.61 39.46 39.523 1100 39.523 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260626 0 57.155 57.28 56.96 57.057 5300 57.057 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260626 0 78.18 79.008 78.18 78.7 12000 78.7 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260626 0 95.6 95.65 95.6 95.6105 34744 95.2905 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260626 0 42.37 42.46 42.32 42.33 28700 42.33 down down correct
LGH.US HCM Defender 500 Index ETF 20260626 0 61.5 62.645 61.5 61.92 24100 61.92 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260626 0 180.86 182.74 180.86 182.51 12600 182.51 up up correct
LGOV.US First Trust Exchange 20260626 0 21.59 21.655 21.5 21.58 264900 21.5009 down up incorrect
LIT.US Global X Funds 20260626 0 76.01 76.48 75.65 75.93 332216 75.605 down up incorrect
LOPP.US Gabelli ETFs Trust 20260626 0 39.259 39.259 39.259 39.259 100 39.259
LOUP.US Innovator ETFs Trust 20260626 0 91.15 92.9 91.06 92.431 11000 92.431 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260626 0 109.29 109.645 109.26 109.5 26033529 109.117 up up correct
LQDB.US iShares Trust 20260626 0 86.64 86.685 86.64 86.66 1900 86.324 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260626 0 92.98 93.149 92.98 93.085 25200 92.6635 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260626 0 73.96 74.7 73.8 74.31 140700 74.31 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260626 0 59.97 60.578 59.737 60.578 3200 60.578 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260626 0 51.23 51.58 51.23 51.53 5200 51.53 up up correct
LSAT.US Two Roads Shared Trust 20260626 0 43.95 44.181 43.95 44.181 3600 44.181 up up correct
LTL.US ProShares Ultra Telecommunications 20260626 0 22.2 22.72 22.07 22.37 4200 22.37 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260626 0 51.07 51.295 51.05 51.24 51549 50.6027 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260626 0 67.97 68.203 67.64 68.203 1900 68.203 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260626 0 20.82 20.82 20.6619 20.6619 6141 20.6619 down down correct
MBOX.US Freedom Day Dividend ETF 20260626 0 39.85 39.95 39.85 39.908 8200 39.743 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260626 0 20.68 20.71 20.68 20.6912 6039 20.6308 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260626 0 693.38 697.8 690.98 695.29 1242800 695.29 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260626 0 109.78 110.51 109.34 110.01 163100 110.01 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260626 0 94.06 94.67 94.02 94.42 81700 94.42 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260626 0 543.34 556.85 540.4 550.25 18867700 550.25 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260626 0 28.665 29.2 28.45 28.584 7300 28.584 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260626 0 41.49 41.7119 41.42 41.5594 10627 41.1402 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260626 0 27.34 27.76 27.315 27.53 11600 27.3447 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260626 0 66.41 66.62 66.175 66.35 5070 66.1327 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260626 0 265.67 268.83 265 266.61 106700 266.61 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260626 0 83.61 85 83.27 84.27 1325100 84.27 up up correct
MGV.US Vanguard World Fund 20260626 0 163.66 164.56 163.13 163.2 248300 163.2 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260626 0 67.29 67.534 67.28 67.446 900 67.446 up up correct
MIDE.US DBX ETF Trust 20260626 0 37.82 37.985 37.82 37.985 4200 37.985 up up correct
MIDU.US Direxion Shares ETF Trust 20260626 0 71.78 72.62 70.31 72.38 37000 72.38 up down incorrect
MINO.US PIMCO ETF Trust 20260626 0 45.68 45.72 45.66 45.71 99000 45.5602 up down incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260626 0 100.77 100.77 100.75 100.76 1020716 100.4362 down up incorrect
MJ.US ETFMG Alternative Harvest ETF 20260626 0 23.73 24.503 23.73 24.43 65700 24.43 up down incorrect
MLPA.US Global X MLP ETF 20260626 0 52.4 52.9 52.4 52.87 142900 52.87 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260626 0 28.48 28.5887 28.43 28.5887 338 28.1661 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260626 0 68.926 68.926 68.926 68.926 200 67.2729
MLPX.US Global X MLP & Energy Infrastructure ETF 20260626 0 74.67 75.15 74.5 75.12 302400 75.12 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260626 0 24.21 24.23 24.18 24.21 42789 24.1321
MMIT.US IndexIQ Active ETF Trust 20260626 0 24.37 24.41 24.37 24.41 170788 24.3389 up up correct
MMLG.US First Trust Exchange 20260626 0 35.34 35.52 35.23 35.23 4221 35.23 down down correct
MMSC.US MMSC 20260626 0 28.555 28.71 28.555 28.71 1700 28.71 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260626 0 302.24 305.88 302.24 303.69 800 303.69 up up correct
MNA.US IQ Merger Arbitrage ETF 20260626 0 36.51 36.51 36.42 36.46 3578 36.46 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260626 0 78.91 79.67 78.87 79.22 196900 79.22 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260626 0 10.15 10.3 10.115 10.3 592705 9.8775 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260626 0 62.681 62.681 62.681 62.681 100 62.681
MSOS.US AdvisorShares Pure US Cannabis ETF 20260626 0 4.6 4.79 4.57 4.69 4457700 4.69 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260626 0 44.253 44.35 44.19 44.285 11800 44.285 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260626 0 61.7 61.7 61.324 61.324 600 61.324 down down correct
MUB.US iShares Trust 20260626 0 107.52 107.615 107.475 107.6 3348028 107.3115 up up correct
MUNI.US PIMCO ETF Trust 20260626 0 52.57 52.61 52.558 52.61 273737 52.46 up up correct
MUSI.US American Century Multisector Income ETF 20260626 0 43.82 43.9 43.815 43.848 11200 43.6687 up up correct
MUST.US Columbia Multi 20260626 0 20.67 20.76 20.56 20.6669 58156 20.6109 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260626 0 13.47 13.6999 13.47 13.6851 1058 13.295 up up correct
MVV.US ProShares Ultra MidCap400 20260626 0 89 90.42 89 89.82 6600 89.82 up up correct
MXI.US iShares Global Materials ETF 20260626 0 106.29 107.11 106.21 106.27 10700 106.27 down down correct
MYY.US ProShares Short MidCap400 20260626 0 15.18 15.18 15.08 15.11 5600 15.11 down down correct
MZZ.US ProShares UltraShort MidCap400 20260626 0 5.87 5.88 5.85 5.87 10300 5.87
NACP.US Impact Shares Trust I 20260626 0 59.28 59.28 59.27 59.27 500 59.164 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260626 0 52.65 54.04 52.08 53.41 781600 53.41 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260626 0 76.18 76.73 75.89 76.11 15900 76.11 down down correct
NERD.US Listed Funds Trust 20260626 0 19.09 19.392 19.09 19.392 2600 19.392 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260626 0 26.735 27.027 26.735 27.027 10300 27.027 up up correct
NFLT.US Virtus Newfleet Multi 20260626 0 22.98 23 22.94 23 51255 22.9069 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260626 0 64.87 65.12 64.78 64.88 83200 64.88 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260626 0 115.5 117.96 115.3 116.3 307500 116.3 up up correct
NORW.US Global X MSCI Norway ETF 20260626 0 33.9 34.15 33.64 33.64 81809 31.535 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260626 0 30.53 31.2 30.43 31.03 4200 31.03 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260626 0 29.7 30.36 29.37 29.82 56000 29.82 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260626 0 47.265 48.02 47.265 47.873 1500 47.873 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260626 0 46.46 46.71 46.4 46.492 13000 46.492 up up correct
NTSX.US WisdomTree Trust 20260626 0 57.74 58.39 57.63 58.23 28900 58.23 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260626 0 21.08 21.0971 21.0784 21.085 7062 21.0046 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260626 0 22.2 22.23 22.19 22.23 63141 22.1557 up up correct
NUGO.US Nushares ETF Trust 20260626 0 41.03 41.77 40.88 40.88 3536000 40.88 down down correct
NUGT.US Direxion Shares ETF Trust 20260626 0 121.15 126.7 119.75 122.26 525900 122.26 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260626 0 21.42 21.46 21.42 21.45 23900 21.329 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260626 0 23.195 23.195 23.1901 23.195 4146 23.1189
NYF.US iShares New York Muni Bond ETF 20260626 0 53.84 53.885 53.805 53.87 97513 53.7295 up up correct
OALC.US Unified Series Trust 20260626 0 40.12 40.32 39.929 40.08 40900 40.08 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260626 0 25.93 25.986 25.93 25.986 4200 25.986 up up correct
OCIO.US ClearShares OCIO ETF 20260626 0 37.34 37.37 37.3116 37.3116 810 37.1476 down down correct
OEF.US iShares S&P 100 ETF 20260626 0 355.72 360.45 354.81 357.57 308400 357.57 up up correct
OGCP.US Empire State Realty OP L.P 20260626 0 5.75 5.75 5.75 5.75 0 5.75
OIH.US VanEck Vectors ETF Trust 20260626 0 376.29 378.58 371.67 375.55 350300 375.55 down up incorrect
OILU.US Bank of Montreal 20260626 0 33.67 34.16 33.17 33.6 203300 33.6 down up incorrect
OND.US ProShares Trust 20260626 0 33.499 33.499 33.499 33.499 100 33.499
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260626 0 151.972 151.972 151.972 151.972 100 151.972
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260626 0 142.74 144.08 142.74 143.92 99800 143.92 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260626 0 128.79 129.521 128.78 128.95 110300 128.95 up up correct
ONLN.US ProShares Online Retail ETF 20260626 0 53.12 54.3 53.12 54.3 5100 54.3 up up correct
ONOF.US Global X Funds 20260626 0 38.94 39.45 38.94 39.19 19900 39.026 up up correct
OPER.US ETF Series Solutions 20260626 0 100.29 100.32 100.29 100.305 2700 100.055 up up correct
OUNZ.US VanEck Merk Gold Trust 20260626 0 39.01 39.37 38.88 39.17 448600 39.17 up up correct
OVB.US Overlay Shares Core Bond ETF 20260626 0 20.43 20.481 20.43 20.44 12800 20.44 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260626 0 31.17 31.38 31.1 31.33 16000 31.33 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260626 0 55.21 55.61 54.921 55.13 110500 55.13 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260626 0 41.06 41.28 41.04 41.25 16500 41.25 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260626 0 21.72 21.745 21.69 21.745 3800 21.745 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260626 0 41.81 42.13 41.78 42.13 7400 42.13 up up correct
OVT.US Listed Funds Trust 20260626 0 21.75 21.82 21.75 21.82 18700 21.82 up up correct
OWNS.US Impact Shares Trust I 20260626 0 17.54 17.552 17.48 17.515 11700 17.3499 down down correct
PAB.US PGIM ETF Trust 20260626 0 42.43 42.456 42.406 42.41 9600 42.2516 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260626 0 57.62 58.275 57.62 57.807 2700 57.807 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260626 0 21.91 22.16 21.74 22.04 653600 22.04 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260626 0 55.18 55.22 54.967 54.967 900 54.967 down down correct
PBD.US Invesco Global Clean Energy ETF 20260626 0 18.93 18.99 18.78 18.86 42100 18.86 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260626 0 88.12 90.33 88.12 89.69 14700 89.69 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260626 0 47.31 47.84 47.31 47.84 5832 47.84 up up correct
PBP.US Invesco Exchange 20260626 0 22.4 22.62 22.395 22.58 33116 22.397 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260626 0 36.79 37.5 36.6 36.85 615700 36.85 up up correct
PCEF.US Invesco Exchange 20260626 0 20.03 20.05 19.9 19.982 77830 19.8654 down down correct
PCY.US Invesco Exchange 20260626 0 21.67 21.79 21.65 21.67 348900 21.5636
PDN.US Invesco FTSE RAFI Developed Markets ex 20260626 0 44.61 44.78 44.59 44.67 31700 44.67 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260626 0 65.99 67.62 65.99 67.62 26400 67.62 up up correct
PEXL.US Pacer Funds Trust 20260626 0 72.8 72.8 72.69 72.69 700 72.69 down down correct
PFFA.US ETFis Series Trust I 20260626 0 20.56 20.595 20.42 20.54 1311774 20.3703 down down correct
PFFD.US Global X U.S. Preferred ETF 20260626 0 18.58 18.645 18.52 18.64 633458 18.5403 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260626 0 7.4601 7.5048 7.38 7.5048 6800 7.4703 up up correct
PFFR.US ETFis Series Trust I 20260626 0 17.5 17.5898 17.37 17.48 20462 17.3599 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260626 0 21.98 22.03 21.95 22.01 82300 21.8788 up up correct
PFIG.US Invesco Exchange 20260626 0 23.97 23.97 23.93 23.955 15672 23.8646 down down correct
PFIX.US Simplify Exchange Traded Funds 20260626 0 42.4 43.01 41.96 42.49 337100 42.49 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260626 0 19.6 19.67 19.6 19.66 36200 19.57 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260626 0 17.8 17.8046 17.5901 17.71 1289974 17.6018 down down correct
PGF.US Invesco Financial Preferred ETF 20260626 0 13.63 13.66 13.6099 13.66 160453 13.5786 up up correct
PGHY.US Invesco Exchange 20260626 0 19.71 19.79 19.67 19.74 56589 19.6262 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260626 0 45.89 46.047 45.808 45.99 5300 45.99 up down incorrect
PGX.US Invesco Preferred ETF 20260626 0 10.81 10.84 10.76 10.84 5138547 10.7781 up down incorrect
PHB.US Invesco Exchange 20260626 0 18.28 18.29 18.27 18.2845 50010 18.2845 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260626 0 40.39 40.86 40.39 40.58 16200 40.58 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260626 0 35.03 35.125 35.03 35.07 89257 34.865 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260626 0 30.55 30.85 30.48 30.66 3284500 30.66 up down incorrect
PICB.US Invesco Exchange 20260626 0 23.12 23.14 23.04 23.07 88198 23.0032 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260626 0 94.46 94.46 94.46 94.46 100 93.606
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260626 0 16.33 17.6 16.06 17.6 102000 17.6 up down incorrect
PIN.US Invesco India ETF 20260626 0 20.19 20.1999 20.05 20.05 38460 20.05 down down correct
PINK.US Simplify Exchange Traded Funds 20260626 0 38.54 39.265 38.54 39.18 83900 39.18 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260626 0 116.1 118.88 116.1 118.67 26200 118.67 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260626 0 112.82 113.25 111.85 112.25 44100 112.25 down down correct
PLTM.US GraniteShares Platinum Trust 20260626 0 15.49 15.73 15.47 15.64 96800 15.64 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260626 0 170.88 173.01 170.39 171.54 191100 171.54 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260626 0 14.66 14.87 14.55 14.77 2080100 14.77 up up correct
PQDI.US Principal Exchange 20260626 0 19.44 19.48 19.43 19.44 2800 19.3373
PREF.US Principal Spectrum Preferred Securities Active ETF 20260626 0 19.04 19.09 19.02 19.03 221314 18.9459 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260626 0 53.55 53.93 53.45 53.72 343900 53.72 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260626 0 170.39 171.2 166.21 168.18 403200 168.18 down down correct
PSIL.US PSIL 20260626 0 22.54 23.8 22.27 23.7 47100 23.7 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260626 0 30.42 30.48 30.35 30.48 98560 30.3003 up up correct
PSLV.US Sprott Physical Silver Trust 20260626 0 18.6 18.97 18.4 18.72 7035600 18.72 up up correct
PSP.US Invesco Exchange 20260626 0 54.48 55.49 54.48 54.74 31500 54.74 up up correct
PSQ.US ProShares Trust 20260626 0 26.08 26.23 25.78 26.13 9543400 26.13 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260626 0 104.26 105.04 104.26 105.03 4900 105.03 up up correct
PST.US ProShares UltraShort 7 20260626 0 22.61 22.61 22.53 22.55 4200 22.55 down down correct
PTBD.US Pacer Funds Trust 20260626 0 19.12 19.14 19.11 19.13 18400 19.0309 up up correct
PTEST.US X 20260626 0 24.97 24.97 24.97 24.97 23090 24.97
PTIN.US Pacer Trendpilot International ETF 20260626 0 36.37 36.6 36.37 36.426 3400 36.426 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260626 0 49.7 49.7 49.69 49.7 1861703 49.5351
PUTW.US WisdomTree Trust 20260626 0 32.34 32.66 32.2 32.48 85098 32.48 up up correct
PVI.US Invesco Exchange 20260626 0 24.81 24.92 24.81 24.87 3056 24.824 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260626 0 161.95 161.95 159.41 159.96 66800 159.96 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260626 0 76.89 77.13 76.61 77 58900 77 up up correct
PWZ.US Invesco Exchange 20260626 0 24.45 24.495 24.4 24.48 98198 24.4011 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260626 0 33.91 34.25 33.76 33.99 10800 33.99 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260626 0 75.09 75.58 75.02 75.21 79700 75.21 up up correct
PXH.US Invesco Exchange 20260626 0 27.38 27.73 27.35 27.59 348500 27.59 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260626 0 39.54 39.54 38.67 39.14 9800 39.14 down down correct
PZA.US Invesco Exchange 20260626 0 23.45 23.5 23.4444 23.5 836277 23.4242 up down incorrect
PZT.US Invesco Exchange 20260626 0 22.68 22.68 22.6 22.61 63664 22.5373 down up incorrect
QAI.US IQ Hedge Multi 20260626 0 36.32 36.37 36.25 36.29 36400 36.29 down up incorrect
QARP.US DBX ETF Trust 20260626 0 64.22 64.44 64.216 64.216 1600 64.216 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260626 0 85.69 85.85 85.59 85.59 3900 85.59 down up incorrect
QDF.US FlexShares Trust 20260626 0 88 88.54 88 88.08 10600 88.08 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260626 0 37.471 37.5766 37.411 37.5766 1011 37.4862 up up correct
QDPL.US Pacer Funds Trust 20260626 0 44.69 45.06 44.5501 44.71 134107 44.4621 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260626 0 94.84 95.64 94.84 95.172 16900 95.172 up up correct
QEMM.US SPDR Index Shares Funds 20260626 0 78.29 78.29 78.23 78.23 700 78.23 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260626 0 114.06 115.45 114.06 114.68 90300 114.68 up up correct
QID.US ProShares UltraShort QQQ 20260626 0 14.71 14.88 14.37 14.74 16257000 14.74 up up correct
QINT.US American Century Quality Diversified International ETF 20260626 0 68.79 69.15 68.66 68.76 73300 68.76 down down correct
QLD.US ProShares Ultra QQQ 20260626 0 89.39 91.52 88.3 89.12 4520400 89.12 down down correct
QLTA.US iShares Aaa 20260626 0 47.62 47.735 47.62 47.69 146135 47.5055 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260626 0 74.12 74.991 74.12 74.991 8900 74.991 up up correct
QLVD.US FlexShares Developed Markets ex 20260626 0 32.505 32.536 32.47 32.536 1500 32.536 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260626 0 33.6 33.62 33.483 33.483 700 33.483 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260626 0 47.73 47.76 47.72 47.755 900 47.755 up up correct
QQH.US HCM Defender 100 Index ETF 20260626 0 80.64 82.41 80.47 81.16 141500 81.16 up up correct
QQQE.US Direxion NASDAQ 20260626 0 118.31 119.63 118.31 118.68 164400 118.68 up up correct
QRFT.US QRAFT AI 20260626 0 68.28 68.28 67.9005 67.9005 6327 67.8847 down down correct
QTUM.US Defiance Quantum ETF 20260626 0 156.46 158 155.03 155.97 987500 155.97 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260626 0 64.36 64.36 64.36 64.36 100 64.36
QUS.US SPDR MSCI USA StrategicFactors ETF 20260626 0 184.22 185.27 184.22 184.49 20900 184.49 up up correct
QVML.US Invesco Exchange 20260626 0 43.28 43.44 43.28 43.298 2500 43.298 up up correct
QVMM.US Invesco Exchange 20260626 0 35.6 35.631 35.6 35.631 800 35.631 up up correct
QVMS.US Invesco Exchange 20260626 0 34.64 34.777 34.46 34.777 3900 34.777 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260626 0 149.76 150.45 149.67 150.334 1700 150.334 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260626 0 39.61 39.815 39.38 39.81 186200 39.81 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260626 0 47.92 47.92 47.6901 47.82 16172 47.6302 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260626 0 75.4 75.404 75.39 75.3986 27989 75.1474 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260626 0 22.48 22.73 22.48 22.56 3500 22.56 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260626 0 58.9 59.39 58.9 59.37 56500 59.37 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260626 0 41.14 42.04 41.14 42.04 7500 42.04 up up correct
RECS.US Columbia ETF Trust I 20260626 0 42.41 42.86 42.375 42.74 279200 42.74 up up correct
REET.US iShares Global REIT ETF 20260626 0 27.95 28.12 27.905 28.1 2353600 28.1 up up correct
REK.US ProShares Short Real Estate 20260626 0 15.37 15.37 15.19 15.19 32600 15.19 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260626 0 9 9.4 9 9.36 502500 9.36 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260626 0 31.653 31.85 31.624 31.64 11400 31.64 down down correct
REW.US ProShares UltraShort Technology 20260626 0 12.6 12.75 12.32 12.58 21500 12.58 down down correct
REZ.US iShares Trust 20260626 0 94.21 95.24 94.21 95.1 22100 95.1 up up correct
RFCI.US ALPS ETF Trust 20260626 0 22.375 22.38 22.375 22.38 561 22.2934 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260626 0 70.16 70.25 70.0955 70.25 1843 70.1978 up up correct
RFFC.US RiverFront Dynamic US Flex 20260626 0 72.99 73.87 72.99 73.784 1000 73.784 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260626 0 62.53 63.42 62.53 62.92 14100 62.92 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260626 0 143.37 144.02 143.06 143.67 3100 143.67 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260626 0 63.68 63.68 63.07 63.22 53216 63.22 down down correct
RHRX.US Starboard Investment Trust 20260626 0 21.92 21.92 21.66 21.695 11600 21.695 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260626 0 30.47 30.795 30.47 30.7 137200 30.7 up up correct
RHTX.US Starboard Investment Trust 20260626 0 19.631 19.631 19.631 19.631 100 19.631
RIET.US Hoya Capital High Dividend Yield ETF 20260626 0 9.62 9.77 9.61 9.769 75600 9.6842 up up correct
RIGS.US RiverFront Strategic Income Fund 20260626 0 22.77 22.86 22.7397 22.7397 6665 22.6472 down down correct
RINF.US ProShares Inflation Expectations ETF 20260626 0 32.07 32.1 32.07 32.1 600 32.1 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260626 0 30.5 30.57 30.5 30.535 4100 30.535 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260626 0 36.48 36.51 36.2 36.24 25600 36.06 down down correct
RLY.US SSGA Active Trust 20260626 0 34.63 34.73 34.54 34.65 103300 34.65 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260626 0 35.33 35.58 35.08 35.319 143500 35.319 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260626 0 81.75 82.46 81.29 82 168100 82 up up correct
RODM.US Lattice Strategies Trust 20260626 0 40.28 40.518 40.2 40.32 303100 40.32 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260626 0 111.36 113.58 111.36 112.61 28700 112.61 up up correct
ROM.US ProShares Trust 20260626 0 140.25 143.54 139.01 139.97 56900 139.97 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260626 0 55.3 55.946 55.3 55.946 500 55.946 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260626 0 66.43 66.608 66.175 66.45 34400 66.45 up up correct
RPAR.US RPAR Risk Parity ETF 20260626 0 22.46 22.58 22.43 22.525 7674 22.2328 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260626 0 61.59 62.35 61.21 61.39 572800 61.39 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260626 0 114.52 115.55 114.52 115.3 205500 115.3 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260626 0 211.35 213.09 210.31 210.31 16750500 210.31 down down correct
RSPE.US Invesco Exchange 20260626 0 33.76 33.92 33.75 33.84 13900 33.84 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260626 0 39.14 39.29 39.02 39.25 16299 39.25 up up correct
RVNU.US DBX ETF Trust 20260626 0 25.25 25.3399 25.2 25.33 9243 25.2553 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260626 0 58.75 59.91 58.75 59.91 83900 59.91 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260626 0 145.42 146.52 145.26 145.91 10600 145.91 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260626 0 127.4 128.47 127.33 127.82 208700 127.82 up up correct
RWM.US ProShares Short Russell2000 20260626 0 13.47 13.5 13.32 13.42 15454600 13.42 down down correct
RWO.US SPDR Index Shares Funds 20260626 0 50.04 50.43 49.91 50.43 203200 50.43 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260626 0 113.95 114.91 113.87 114.72 408900 114.72 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260626 0 27.09 27.2 27.04 27.14 16500 27.14 up up correct
RXD.US ProShares UltraShort Health Care 20260626 0 17.2 17.2 16.71 16.75 13000 16.75 down down correct
RXI.US iShares Trust 20260626 0 190 192.39 190 191.77 1000 191.77 up up correct
RXL.US ProShares Ultra Health Care 20260626 0 52.35 54.14 52.35 54.14 13700 54.14 up up correct
RYJ.US Invesco Raymond James SB 20260626 0 81.66 81.71 81.61 81.6382 334 81.6382 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260626 0 70.91 71.53 70.85 71.41 18900 71.41 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260626 0 146.48 149.43 146.48 149.43 5000 149.43 up up correct
SAA.US ProShares Trust 20260626 0 36.75 37.48 36.75 37.48 6600 37.48 up up correct
SAEF.US Schwab Strategic Trust 20260626 0 31.73 31.73 31.66 31.67 1015 24.6003 down down correct
SBB.US ProShares Short SmallCap600 20260626 0 22.16 22.16 22.16 22.16 100 22.16
SBIO.US ALPS ETF Trust 20260626 0 61.12 63.25 61.12 63.25 43200 63.25 up up correct
SCC.US ProShares UltraShort Consumer Services 20260626 0 15.59 15.68 14.93 15.13 15100 15.13 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260626 0 53.94 53.94 53.936 53.936 100 53.936 down down correct
SCHA.US Schwab U.S. Small 20260626 0 35.26 35.69 35.19 35.49 3161700 35.49 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260626 0 28.25 28.56 28.19 28.34 10298300 28.34 up up correct
SCHC.US Schwab Strategic Trust 20260626 0 47.52 48.08 47.52 47.75 364700 47.75 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260626 0 31.99 32.31 31.97 32.09 22398289 32.09 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260626 0 35.25 35.65 35.14 35.53 4283200 35.53 up up correct
SCHF.US Schwab Strategic Trust 20260626 0 27.33 27.59 27.3 27.4 8314700 27.4 up up correct
SCHG.US Schwab Strategic Trust 20260626 0 32.48 33.06 32.43 32.84 9456300 32.84 up up correct
SCHH.US Schwab U.S. REIT ETF 20260626 0 24.02 24.24 23.99 24.22 8075900 24.22 up up correct
SCHI.US Schwab 5 20260626 0 22.66 22.73 22.66 22.71 2316827 22.6155 up down incorrect
SCHJ.US Schwab 1 20260626 0 24.67 24.698 24.662 24.69 233600 24.6031 up up correct
SCHK.US Schwab 1000 ETF 20260626 0 35.17 35.551 35.11 35.32 618600 35.32 up up correct
SCHM.US Schwab U.S. Mid 20260626 0 36.12 36.43 36 36.19 1436000 36.19 up up correct
SCHO.US Schwab Short 20260626 0 24.15 24.16 24.15 24.15 2693785 24.072
SCHP.US Schwab U.S. TIPS ETF 20260626 0 26.52 26.58 26.52 26.57 2964112 26.348 up up correct
SCHQ.US Schwab Long 20260626 0 31.49 31.615 31.49 31.61 264423 31.5004 up up correct
SCHR.US Schwab Strategic Trust 20260626 0 24.72 24.76 24.7199 24.75 3975834 24.6708 up up correct
SCHV.US Schwab Strategic Trust 20260626 0 34.62 34.77 34.46 34.46 4558000 34.46 down down correct
SCHX.US Schwab U.S. Large 20260626 0 28.71 29.01 28.63 28.79 21610100 28.79 up up correct
SCHY.US Schwab Strategic Trust 20260626 0 31.67 31.835 31.66 31.74 529000 31.74 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260626 0 23.2 23.32 23.154 23.23 1629139 23.1497 up up correct
SCJ.US iShares MSCI Japan Small 20260626 0 105.61 106.35 105.61 105.88 75300 105.88 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260626 0 35.67 36.43 35.5 35.6 7436700 35.6 down down correct
SCRD.US SCRD 20260626 0 41.47 41.47 41.4476 41.4476 176 41.2696 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260626 0 26.11 26.24 26.03 26.11 916100 26.11
SDD.US ProShares UltraShort SmallCap600 20260626 0 8.27 8.27 8.09 8.09 400 8.09 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260626 0 32.11 32.11 32.0411 32.0411 1178 31.9009 down down correct
SDIV.US Global X SuperDividend ETF 20260626 0 24.15 24.46 24.1411 24.4 364447 24.2211 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260626 0 68.92 69.34 68.92 69.26 21400 69.26 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260626 0 24.99 25.15 24.41 24.9 3996000 24.9 down down correct
SDP.US ProShares UltraShort Utilities 20260626 0 20.84 21.09 20.69 20.77 10900 20.77 down down correct
SDS.US ProShares UltraShort S&P500 20260626 0 59.62 59.94 58.39 59.35 3326400 59.35 down down correct
SDY.US SPDR S&P Dividend ETF 20260626 0 152.32 153.53 152.32 153.11 173600 153.11 up up correct
SEF.US ProShares Short Financials 20260626 0 31.6 31.6 31.25 31.38 4400 31.38 down down correct
SEIX.US Virtus ETF Trust II 20260626 0 23.15 23.15 23.08 23.11 120700 22.9882 down down correct
SENT.US AdvisorShares Trust 20260626 0 0.705 0.71 0.705 0.705 309600 0.705
SFY.US Tidal ETF Trust 20260626 0 145.06 146.63 145.06 145.42 26000 144.786 up up correct
SFYF.US SoFi Social 50 ETF 20260626 0 59.04 60.38 59.04 60 3300 59.872 up up correct
SGDJ.US Sprott Funds Trust 20260626 0 76.59 79.23 76.59 77.73 96400 77.73 up up correct
SGDM.US Sprott Gold Miners ETF 20260626 0 63.31 65.23 63.31 64.12 59000 64.12 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260626 0 38.63 39 38.52 38.77 2165800 38.77 up up correct
SGOV.US iShares Trust 20260626 0 100.65 100.66 100.65 100.65 14153395 100.3541
SH.US ProShares Short S&P500 20260626 0 33.81 33.88 33.45 33.76 11548600 33.76 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260626 0 152.465 153.35 152.465 152.94 3000 152.94 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260626 0 47.95 47.99 47.9397 47.98 123946 47.8721 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260626 0 50.714 50.714 50.714 50.714 100 50.714
SHYG.US iShares Trust 20260626 0 42.35 42.4399 42.35 42.35 2194605 42.1097
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260626 0 44.3 44.36 44.29 44.3398 15507 44.0865 up up correct
SIFI.US Harbor Scientific Alpha Income 20260626 0 43.6764 43.6764 43.6764 43.6764 13 43.5092
SIHY.US Harbor ETF Trust 20260626 0 45.593 45.63 45.56 45.61 2800 45.4049 up up correct
SIJ.US ProShares UltraShort Industrials 20260626 0 17.25 18 15.95 16.14 2500 16.14 down down correct
SIL.US Global X Silver Miners ETF 20260626 0 77.72 80.05 77.29 78.42 727775 78.312 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260626 0 25.65 26.65 25.53 26.12 3223100 26.12 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260626 0 45.51 45.531 45.51 45.531 300 45.531 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260626 0 55.59 56.62 55.14 56.01 1007600 56.01 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260626 0 56.09 56.38 56.09 56.25 14700 56.25 up down incorrect
SIXH.US 6 Meridian Hedged Equity 20260626 0 42.92 43.22 42.92 43.101 4600 43.101 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260626 0 39.198 39.41 39.198 39.41 1200 39.41 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260626 0 58.08 58.46 58.05 58.46 2800 58.46 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260626 0 176.07 177.25 176.07 177.25 3200 177.25 up up correct
SJB.US ProShares Trust 20260626 0 15.16 15.17 15.15 15.17 130700 15.17 up up correct
SJNK.US SPDR Series Trust 20260626 0 25 25.03 24.995 25.01 2324291 24.8629 up up correct
SKF.US ProShares UltraShort Financials 20260626 0 26.23 26.26 25.84 26.08 11600 26.08 down down correct
SLV.US iShares Silver Trust 20260626 0 52.87 53.87 52.46 53.28 15469200 53.28 up up correct
SLX.US VanEck Vectors Steel ETF 20260626 0 100.29 100.96 99.14 99.14 33200 99.14 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260626 0 116.3 117.89 116.17 117.62 161800 117.62 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260626 0 107.62 109.21 107.62 109.15 257300 109.15 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260626 0 7.89 7.89 7.68 7.76 14700 7.76 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260626 0 3.85 4.07 3.8 4.07 126339 3.9694 up up correct
SMLF.US iShares MSCI USA Small 20260626 0 87.37 88.41 87.37 88.09 111800 88.09 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260626 0 21.14 21.324 21.14 21.324 300 21.324 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260626 0 156.18 157.53 155.99 157.53 4000 157.53 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260626 0 50.51 50.52 50.475 50.52 49530 50.3899 up up correct
SMN.US ProShares Trust 20260626 0 19.56 19.73 19.56 19.64 2700 19.64 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260626 0 141.08 141.48 140.39 140.4 1100 140.4 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260626 0 67.54 68.15 67.365 67.54 410700 67.54
SOXL.US Direxion Shares ETF Trust 20260626 0 226.24 231.25 212.1 215.6 51987400 215.6 down down correct
SOXS.US Direxion Shares ETF Trust 20260626 0 4.035 4.25 3.95 4.24 68801781 42.4 up up correct
SOYB.US Teucrium Soybean 20260626 0 24.4 24.6 24.4 24.5 33700 24.5 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260626 0 25.59 25.63 25.5557 25.61 1859104 25.5222 up up correct
SPAX.US Tidal ETF Trust 20260626 0 12.08 13.37 11.76 12.4 1652600 12.4 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260626 0 29.12 29.18 29.09 29.15 471100 29.0266 up up correct
SPCX.US Collaborative Investment Series Trust 20260626 0 150.62 158.4 148.51 153.23 126932900 153.23 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260626 0 40.77 40.85 40.724 40.724 3800 40.724 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260626 0 8.88 8.905 8.79 8.87 59197700 8.87 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260626 0 39.14 39.315 39.0548 39.1856 10266 39.0703 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260626 0 49.71 50.19 49.7 49.87 3635000 49.87 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260626 0 50.34 50.99 50.31 50.82 2307600 50.82 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260626 0 54.06 54.26 53.91 54.02 24000 54.02 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260626 0 9.34 9.343 9.31 9.313 21591 9.2614 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260626 0 83.97 84.63 83.67 84.16 2578700 84.16 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260626 0 119.94 121.95 119.94 121.72 59500 121.72 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20260626 0 151.25 152.14 149.85 150.49 307000 150.49 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260626 0 51.24 51.7499 51.24 51.71 882589 51.5 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260626 0 87.42 88.19 86.77 86.85 2058100 86.85 down down correct
SPHY.US SPDR Series Trust 20260626 0 23.4 23.43 23.39 23.41 3072400 23.272 up up correct
SPIB.US SPDR Series Trust 20260626 0 33.5 33.54 33.49 33.53 10310650 33.4036 up up correct
SPIP.US SPDR Series Trust 20260626 0 25.7 25.75 25.7 25.73 149200 25.4722 up up correct
SPLB.US SPDR Series Trust 20260626 0 22.47 22.575 22.46 22.54 1601292 22.4382 up up correct
SPLV.US Invesco Exchange 20260626 0 75.325 75.85 75.23 75.76 2719737 75.6201 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260626 0 22.38 22.44 22.38 22.41 1072300 22.339 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260626 0 66.63 67.02 66.38 66.76 1860400 66.76 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260626 0 156.19 157.4 154.01 154.2 2480900 154.2 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260626 0 12.71 12.88 12.58 12.8 690300 12.8 up up correct
SPRE.US Tidal ETF Trust 20260626 0 21.48 21.58 21.41 21.52 26100 21.52 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260626 0 30.02 30.04 30.01 30.02 2708767 29.9131
SPSK.US Tidal ETF Trust 20260626 0 18.02 18.02 17.99 18 88600 18 down up incorrect
SPSM.US SPDR Series Trust 20260626 0 56.58 57.38 56.56 57.3 1693000 57.3 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260626 0 28.45 28.49 28.4401 28.48 6357255 28.3891 up up correct
SPTL.US SPDR Series Trust 20260626 0 26.39 26.4927 26.39 26.49 3491695 26.3993 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260626 0 88.71 89.6 88.54 88.97 483500 88.97 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260626 0 29.02 29.04 29.02 29.03 958266 28.9415 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260626 0 48.03 48.1 47.94 48 1300 48 down down correct
SPUS.US Tidal ETF Trust 20260626 0 55.64 56.24 55.39 55.81 383900 55.81 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260626 0 205.04 208.95 204.1 206.2 40800 206.2 up up correct
SPVM.US Invesco Exchange 20260626 0 74.75 75.175 74.75 75.12 10813 75.12 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260626 0 68.07 68.07 67.07 67.2455 8285 67.2455 down down correct
SPXE.US ProShares S&P 500 ex 20260626 0 79.525 79.525 79.055 79.155 400 79.155 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260626 0 252.36 260.52 250.37 251.65 1889500 251.65 down down correct
SPXN.US ProShares S&P 500 ex 20260626 0 80.44 80.441 80.44 80.441 600 80.441 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260626 0 28.44 28.6799 27.5701 28.52 12173520 28.52 up up correct
SPXT.US ProShares S&P 500 ex 20260626 0 107.28 108.2 107.035 107.551 25900 107.551 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260626 0 39.85 40.17 38.63 39.76 11390900 39.76 down down correct
SPXV.US ProShares S&P 500 ex 20260626 0 80.339 80.339 80.339 80.339 100 80.339
SPY.US SPDR S&P 500 ETF Trust 20260626 0 728.95 736.53 716.58 728.99 71034000 728.99 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260626 0 44.42 44.85 44.42 44.607 3500 44.607 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260626 0 48.2 48.625 48.158 48.6 1391200 48.6 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260626 0 114.44 116.11 113.86 114.71 2342300 114.71 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260626 0 60.45 60.84 60.45 60.61 1801000 60.61 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260626 0 59.71 60.31 59.71 59.9 45000 59.9 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260626 0 40.22 40.24 40.15 40.17 1375400 39.9395 down down correct
SRS.US ProShares Trust 20260626 0 38.85 38.85 38.14 38.15 13300 38.15 down down correct
SRTY.US ProShares Trust 20260626 0 22.22 22.4 21.48 21.93 3797500 21.93 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260626 0 32.28 32.665 32.28 32.6 42800 32.6 up up correct
SSG.US ProShares UltraShort Semiconductors 20260626 0 12.6 12.96 12.38 12.96 1126900 12.96 up up correct
SSO.US ProShares Ultra S&P500 20260626 0 64.26 65.61 63.9 64.42 2752600 64.42 up up correct
SSPY.US Syntax ETF Trust 20260626 0 97.222 97.222 97.222 97.222 100 97.222
STIP.US iShares 0 20260626 0 102.11 102.15 102.09 102.14 571482 101.1749 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260626 0 37.64 37.679 37.64 37.679 400 37.679 up up correct
STPZ.US PIMCO 1 20260626 0 53.304 53.36 53.2888 53.3481 10413 52.848 up up correct
SUB.US iShares Short 20260626 0 106.41 106.45 106.38 106.41 468873 106.1776
SUSA.US iShares MSCI USA ESG Select ETF 20260626 0 150.56 151.9 150.49 151.13 227100 151.13 up up correct
SVOL.US Simplify Volatility Premium ETF 20260626 0 15.69 15.78 15.581 15.69 230900 15.69
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260626 0 33.19 33.51 33.19 33.4004 3566 33.0464 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260626 0 31.135 31.135 31.135 31.135 100 31.135
SZK.US ProShares UltraShort Consumer Goods 20260626 0 21.19 21.19 21.16 21.16 100 21.16 down down correct
TAAG.US Trend Aggregation Growth ETF 20260626 0 0.0148 0.0148 0.0148 0.0148 0 0.0148
TAGG.US TagLikeMe Corp 20260626 0 42.55 42.66 42.545 42.61 109200 42.61 up up correct
TAGS.US Teucrium Commodity Trust 20260626 0 23.95 23.99 23.84 23.84 4700 23.84 down down correct
TAN.US Invesco Exchange 20260626 0 56.95 57.55 56.5201 56.85 1239289 56.85 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260626 0 50.74 50.79 50.71 50.77 27699 50.6118 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20260626 0 24.05 24.05 23.94 23.94 98900 23.94 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260626 0 34.41 34.43 34.12 34.15 195600 34.15 down up incorrect
TBUX.US T. Rowe Price Exchange 20260626 0 49.78 49.79 49.775 49.785 196900 49.785 up up correct
TBX.US ProShares Trust 20260626 0 28.23 28.23 28.14 28.14 190300 28.14 down up incorrect
TCHP.US T. Rowe Price Exchange 20260626 0 48.23 48.655 47.86 48.29 134600 48.29 up down incorrect
TDSA.US Exchange Listed Funds Trust 20260626 0 0.549 0.555 0.544 0.552 5991071 0.552 up down incorrect
TDSB.US Exchange Listed Funds Trust 20260626 0 24.57 24.58 24.57 24.58 10700 24.58 up down incorrect
TDSC.US Exchange Listed Funds Trust 20260626 0 27.43 27.615 27.43 27.575 22000 27.575 up down incorrect
TDTF.US FlexShares iBoxx 5 20260626 0 23.77 23.81 23.75 23.8 144794 23.5615 up up correct
TDTT.US FlexShares Trust 20260626 0 23.9 23.915 23.9 23.91 90728 23.6792 up up correct
TDVG.US T. Rowe Price Exchange 20260626 0 48.38 48.613 48.31 48.46 38700 48.46 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260626 0 68.58 69.85 68.58 69.38 11800 69.38 up up correct
TECL.US Direxion Shares ETF Trust 20260626 0 198.96 205.92 194.4 198.99 780600 198.99 up up correct
TECS.US Direxion Shares ETF Trust 20260626 0 7.2 7.3599 6.9889 7.23 1231901 72.3 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260626 0 50.28 50.435 50.11 50.135 6300 50.135 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260626 0 45.67 45.77 45.67 45.76 182482 45.6247 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260626 0 50.64 50.64 50.63 50.63 1481000 50.4752 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260626 0 45.34 45.886 45.22 45.886 8600 45.886 up up correct
THD.US iShares MSCI Thailand ETF 20260626 0 69.26 69.72 69.11 69.11 49600 69.11 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260626 0 84.05 85.74 84.05 85.34 11100 85.34 up up correct
TINT.US ProShares Trust 20260626 0 39.264 39.264 39.264 39.264 100 39.264
TINY.US ProShares Trust 20260626 0 87.98 90.23 87.5 89.55 21400 89.55 up up correct
TIP.US iShares TIPS Bond ETF 20260626 0 109.55 109.75 109.53 109.7 2678900 108.6394 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260626 0 18.915 18.94 18.9139 18.93 914488 18.7523 up down incorrect
TIPZ.US PIMCO ETF Trust 20260626 0 52.43 52.45 52.41 52.45 2100 51.9087 up down incorrect
TLH.US iShares Trust 20260626 0 100.9 101.255 100.9 101.23 368777 100.864 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260626 0 98.05 98.16 97.65 97.79 4100 97.79 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260626 0 76.26 76.81 76.26 76.33 3700 76.33 up up correct
TMF.US Direxion Shares ETF Trust 20260626 0 36.27 36.7 36.25 36.65 1719300 36.65 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260626 0 36.33 36.36 35.94 35.94 379400 35.94 down down correct
TNA.US Direxion Shares ETF Trust 20260626 0 72.29 74.79 71.64 73.25 7297100 73.25 up up correct
TOK.US iShares MSCI Kokusai ETF 20260626 0 146.97 147.48 146.97 147.48 400 147.48 up up correct
TOLZ.US ProShares Trust 20260626 0 59.98 60.38 59.98 60.29 7300 60.29 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260626 0 39.48 39.545 39.475 39.52 299463 39.3544 up up correct
TOTR.US T. Rowe Price Exchange 20260626 0 40.15 40.29 40.15 40.186 7800 40.186 up up correct
TPAY.US Managed Portfolio Series 20260626 0 52.66 52.66 52.62 52.62 400 52.2066 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260626 0 42.46 42.574 42.41 42.574 22100 42.5251 up up correct
TPIF.US Timothy Plan International ETF 20260626 0 37.05 37.15 36.94 36.99 30900 36.9184 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260626 0 42.05 43.17 42.05 42.86 10400 42.86 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260626 0 47.64 47.91 47.53 47.891 21900 47.8348 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260626 0 42.7 42.95 42.59 42.89 52400 42.89 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260626 0 36.67 36.67 36.53 36.558 2800 36.558 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260626 0 46.28 46.67 46.18 46.37 228000 46.37 up down incorrect
TTT.US ProShares Trust 20260626 0 65 65 64.22 64.25 5200 64.25 down down correct
TWM.US ProShares UltraShort Russell2000 20260626 0 21.22 21.33 20.74 21.03 826300 21.03 down down correct
TYD.US Direxion Daily 7 20260626 0 23.98 24.14 23.98 24.14 39600 24.14 up up correct
TYO.US Direxion Daily 7 20260626 0 13.79 13.79 13.74 13.75 7600 13.75 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260626 0 3.95 3.98 3.81 3.89 37185959 38.9 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260626 0 23.25 23.82 23.23 23.42 8600 23.42 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260626 0 29.98 29.98 29.9 29.9 300 29.9 down up incorrect
UBT.US ProShares Trust 20260626 0 16.52 16.65 16.51 16.65 99000 16.65 up up correct
UCC.US ProShares Trust 20260626 0 45.49 46.26 45.24 45.66 3600 45.66 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260626 0 32.49 32.49 32.484 32.484 400 32.484 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260626 0 32.41 32.54 31.64 32.42 3526800 32.42 up up correct
UCON.US First Trust Exchange 20260626 0 24.89 24.93 24.89 24.91 238090 24.8143 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260626 0 17.86 17.88 17.81 17.82 129600 17.82 down up incorrect
UDOW.US ProShares Trust 20260626 0 67.78 69.46 67.41 68.06 1218300 68.06 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260626 0 58.03 58.11 57.991 58.0416 1562 57.5864 up down incorrect
UGA.US United States Gasoline Fund LP 20260626 0 99.97 100.52 99.29 100.52 31800 100.52 up up correct
UGE.US ProShares Ultra Consumer Goods 20260626 0 19.47 19.66 19.2 19.5 78400 19.5 up up correct
UGL.US ProShares Trust II 20260626 0 44.77 45.62 44.51 45.11 1916300 45.11 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260626 0 46.94 47.019 46.94 46.9916 102542 46.81 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260626 0 71.4 71.74 71.21 71.21 2745 70.9427 down down correct
UJB.US ProShares Ultra High Yield 20260626 0 78.38 78.38 78.38 78.38 200 78.38
ULE.US ProShares Trust II 20260626 0 12.35 12.36 12.26 12.28 8100 12.28 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260626 0 40.44 40.44 40.4146 40.425 60915 40.2921 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260626 0 106.575 106.5801 106.575 106.5801 481 106.3851 up up correct
UMDD.US ProShares UltraPro MidCap400 20260626 0 36.43 36.5 35.94 36.35 11000 36.35 down down correct
UMI.US USCF Midstream Energy Income Fund 20260626 0 59.43 59.96 59.43 59.876 15200 59.876 up up correct
UNG.US United States Natural Gas Fund LP 20260626 0 12.01 12.11 11.76 11.87 9248700 11.87 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260626 0 6.56 6.59 6.5 6.5 83800 6.5 down down correct
UPRO.US ProShares UltraPro S&P500 20260626 0 132.19 136.44 131.11 132.08 2524100 132.08 down down correct
UPV.US ProShares Ultra FTSE Europe 20260626 0 96.01 96.54 95.92 95.92 600 95.92 down down correct
UPW.US ProShares Ultra Utilities 20260626 0 24.59 24.78 24.06 24.78 3900 24.78 up up correct
URA.US Global X Funds 20260626 0 43.14 44.26 42.79 43.59 2175200 43.59 up down incorrect
URE.US ProShares Ultra Real Estate 20260626 0 72.59 72.61 72.59 72.61 500 72.61 up down incorrect
URNM.US North Shore Global Uranium Mining ETF 20260626 0 52.47 54.09 52.09 53.05 353000 53.05 up down incorrect
URTH.US iShares MSCI World ETF 20260626 0 198.2 200.08 197.36 197.36 1262500 197.36 down up incorrect
URTY.US ProShares Trust 20260626 0 84.18 87 83.43 84.87 1185300 84.87 up down incorrect
USAI.US Pacer American Energy Independence ETF 20260626 0 45.85 46.23 45.85 46.1124 8823 45.9586 up up correct
USCI.US United States Commodity Index Funds Trust 20260626 0 91.64 91.79 91.34 91.63 9800 91.63 down down correct
USD.US ProShares Ultra Semiconductors 20260626 0 94.97 96.86 92.23 92.56 796842 92.56 down down correct
USDU.US WisdomTree Trust 20260626 0 26.86 26.86 26.69 26.74 190700 26.74 down down correct
USFR.US WisdomTree Trust 20260626 0 50.35 50.35 50.34 50.34 4575100 50.34 down down correct
USL.US United States 12 Month Oil Fund LP 20260626 0 44.94 44.98 44.5 44.93 31700 44.93 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260626 0 42.84 42.84 42.84 42.84 100 42.84
USO.US United States Oil Fund LP 20260626 0 105.83 106.17 104.07 105.48 9624500 105.48 down down correct
USRT.US iShares Core U.S. REIT ETF 20260626 0 67.08 67.73 67.05 67.65 505900 67.65 up up correct
USSG.US DBX ETF Trust 20260626 0 67.59 68.33 67.4 67.985 21500 67.985 up up correct
UST.US ProShares Ultra 7 20260626 0 42.56 42.76 42.56 42.76 13300 42.76 up up correct
USTB.US VictoryShares USAA Core Short 20260626 0 50.63 50.65 50.615 50.63 123218 50.4268
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260626 0 109.07 109.86 108.94 109.8588 41238 109.55 up up correct
UTES.US ETFis Series Trust I 20260626 0 83.81 84.29 83.345 84.29 72100 84.29 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260626 0 47.71 48.45 47.47 48.35 61000 48.35 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260626 0 28.39 28.47 28.38 28.46 1893400 28.46 up up correct
UWM.US ProShares Ultra Russell2000 20260626 0 65.58 67.08 65.24 66.15 391800 66.15 up up correct
UXI.US ProShares Ultra Industrials 20260626 0 61.45 61.96 60.85 60.85 7000 60.85 down down correct
UYG.US ProShares Ultra Financials 20260626 0 85.23 86.5 84.5 85.38 3000 85.38 up up correct
UYM.US ProShares Ultra Basic Materials 20260626 0 30.75 30.86 30.48 30.73 5300 30.73 down down correct
VALQ.US American Century ETF Trust 20260626 0 69.245 69.245 69.06 69.182 2700 69.182 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260626 0 232.07 233.26 231.09 232.13 61800 232.13 up up correct
VB.US Vanguard Small 20260626 0 296.98 300.59 296.98 299.49 1305500 299.49 up up correct
VBK.US Vanguard Small 20260626 0 353.9 359.39 353.13 357.56 419500 357.56 up up correct
VBND.US ETF Series Solutions 20260626 0 43.715 43.78 43.69 43.73 12379 43.5616 up up correct
VBR.US Vanguard Small 20260626 0 240.62 243.03 240.62 242.77 219500 242.77 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260626 0 14.67 15.1 14.67 14.9321 3761 14.9321 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260626 0 30.47 30.47 30.156 30.156 400 30.156 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260626 0 382.94 391.06 382.9 388.6 67800 388.6 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260626 0 229.11 230.78 228.83 229.65 134900 229.65 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260626 0 152 152.72 151.34 152.07 599800 152.07 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260626 0 70.41 71.05 70.34 70.56 14441800 70.56 up up correct
VEGA.US AdvisorShares Trust 20260626 0 51.9 52.04 51.86 51.86 7700 51.86 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260626 0 43.81 44.11 43.7 43.72 13800 43.72 down down correct
VEGN.US US Vegan Climate ETF 20260626 0 79.21 79.23 78.605 78.605 1900 78.605 down down correct
VEU.US Vanguard FTSE All 20260626 0 82.32 83.16 82.2 82.67 2517400 82.67 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260626 0 131.31 132.21 130.51 131.46 515900 131.46 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260626 0 87.28 87.65 87.03 87.13 2001500 87.13 down down correct
VGT.US Vanguard World Fund 20260626 0 113.58 115 112.8 113.86 4670100 113.86 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260626 0 294.05 301.77 294 301.43 782900 301.43 up up correct
VIDI.US ETF Series Solutions 20260626 0 38.88 39.01 38.72 38.77 6300 38.77 down down correct
VIG.US Vanguard Specialized Funds 20260626 0 233.66 235.53 233.56 234.56 782700 234.56 up up correct
VIOG.US Vanguard S&P Small 20260626 0 149.78 151.73 149.7 151.5 42200 151.5 up up correct
VIOO.US Vanguard Admiral Funds 20260626 0 134.9 136.75 134.85 136.54 66300 136.54 up up correct
VIOV.US Vanguard S&P Small 20260626 0 115.8 117.64 115.8 117.15 58700 117.15 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260626 0 355.35 355.66 351.65 352.47 82600 352.47 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260626 0 236.33 238.26 236.33 237.88 5600 237.88 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260626 0 49.04 49.06 49.03 49.05 291693 48.8577 up up correct
VNQ.US Vanguard Specialized Funds 20260626 0 97.82 98.74 97.61 98.67 3884800 98.67 up up correct
VNSE.US Natixis ETF Trust II 20260626 0 40.779 40.779 40.779 40.779 100 40.779
VO.US Vanguard Mid 20260626 0 79.96 80.3 79.74 79.99 2011000 79.99 up up correct
VOE.US Vanguard Mid 20260626 0 198.58 199.44 198.23 199.09 151400 199.09 up up correct
VOO.US Vanguard S&P 500 ETF 20260626 0 669.96 676.96 668.1 670.26 6007600 670.26 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260626 0 79.45 80.62 79.04 79.69 2385000 79.69 up up correct
VOOV.US Vanguard Admiral Funds 20260626 0 217.96 219.27 217.96 218.14 98500 218.14 up up correct
VOT.US Vanguard Mid 20260626 0 299.14 300.64 297.37 298.57 181100 298.57 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260626 0 179.12 182.44 178.75 180.8 453200 180.8 up up correct
VPC.US ETFis Series Trust I 20260626 0 14.57 14.79 14.57 14.715 12400 14.715 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260626 0 114.4 116.12 114.06 115.05 228600 115.05 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20260626 0 198.52 199.66 198.25 199.66 245500 199.66 up up correct
VRAI.US Virtus Real Asset Income ETF 20260626 0 27.82 27.95 27.82 27.95 2300 27.95 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260626 0 24.3 24.33 24.29 24.31 444190 24.2203 up up correct
VSLU.US ETF Opportunities Trust 20260626 0 45.13 45.65 45.13 45.595 78500 45.595 up up correct
VSS.US Vanguard FTSE All 20260626 0 151.91 153.75 151.91 153.01 202600 153.01 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260626 0 153.62 155.14 153.26 153.95 4824200 153.95 up up correct
VTEB.US Vanguard Tax 20260626 0 50.53 50.5796 50.49 50.56 5275065 50.4181 up up correct
VTI.US Vanguard Index Funds 20260626 0 360.88 364.79 359.95 362.22 2739430 362.22 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260626 0 218.68 219.7 218.1 218.39 2367500 218.39 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260626 0 82.29 83.55 81.925 82.76 9874152 82.76 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260626 0 70.38 71.278 70.38 71.055 3700 71.055 up up correct
VV.US Vanguard Large 20260626 0 335.42 338.78 334.31 336.49 233100 336.49 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260626 0 57.99 58.79 57.91 58.58 7418800 58.58 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260626 0 238.91 242.17 238.54 241.71 550000 241.71 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260626 0 158.54 159.11 158.04 158.22 1256400 158.22 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260626 0 38.81 40.96 38.76 40.29 36200 40.29 up up correct
WBIF.US Absolute Shares Trust 20260626 0 35.206 35.206 35.206 35.206 100 35.206
WBIG.US WBI BullBear Yield 3000 ETF 20260626 0 25.71 25.71 25.7 25.71 1555 25.6784
WBIL.US WBI BullBear Quality 3000 ETF 20260626 0 39.098 39.098 39.098 39.098 100 39.098
WBIY.US WBI Power Factor High Dividend ETF 20260626 0 35.43 35.8365 35.43 35.8365 4304 35.4495 up up correct
WDIV.US SPDR Index Shares Funds 20260626 0 80.09 80.33 80.09 80.33 5000 80.33 up up correct
WEAT.US Teucrium Wheat 20260626 0 22.21 22.34 22.03 22.17 305200 22.17 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260626 0 20.5 21.75 20.4 21.49 304900 21.49 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260626 0 22.02 22.02 20.58 20.86 58700 20.86 down down correct
WIP.US SPDR FTSE International Government Inflation 20260626 0 39.34 39.49 39.28 39.28 16497 38.9246 down down correct
WLTH.US WLTH 20260626 0 8.01 8.85 8.01 8.79 3203200 8.79 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260626 0 42.43 42.49 42.27 42.4744 1610 42.3564 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260626 0 40.51 40.66 40.44 40.59 20300 40.59 up up correct
WWJD.US Inspire International ESG ETF 20260626 0 37.98 38.01 37.78 37.88 22300 37.88 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260626 0 271.11 276.56 270 274.09 141200 274.09 up up correct
XBI.US SPDR S&P Biotech ETF 20260626 0 151.23 155.93 151.2 155.38 11014400 155.38 up up correct
XCEM.US Columbia EM Core ex 20260626 0 50.94 52.03 50.835 51.57 170800 51.57 up up correct
XCLR.US Global X S&P 500® Collar 95 20260626 0 27.273 27.273 27.273 27.273 100 27.171
XDIV.US Metaurus Equity Component Trust 20260626 0 29.73 30.03 29.7 29.85 13500 29.85 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260626 0 112.05 113.19 111.27 113.08 76000 113.08 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260626 0 115.34 116.3 115.01 115.64 2275300 115.64 up up correct
XHE.US SPDR Series Trust 20260626 0 84.51 86.38 84.51 86.31 39600 86.31 up up correct
XHS.US SPDR Series Trust 20260626 0 128.41 130.96 127.98 130.96 18200 130.96 up up correct
XITK.US SPDR Series Trust 20260626 0 180.41 185.247 180.41 185.247 1100 185.247 up up correct
XLB.US Materials Select Sector SPDR Fund 20260626 0 51.57 51.89 51.38 51.6 9233700 51.6 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260626 0 105.66 107.25 105.36 106.18 9352100 106.18 up up correct
XLE.US The Select Sector SPDR Trust 20260626 0 54 54.15 53.675 53.84 19025239 53.84 down down correct
XLF.US Financial Select Sector SPDR Fund 20260626 0 53.56 53.94 53.2 53.57 26643000 53.57 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260626 0 59.1 59.92 58.88 59.3 2705800 59.3 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260626 0 182.64 183.07 180.91 181.2 8856200 181.2 down down correct
XLK.US Technology Select Sector SPDR Fund 20260626 0 181 183.11 179.76 181.11 13433900 181.11 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260626 0 84.65 85.22 84.45 84.71 11372100 84.71 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260626 0 44.89 45.29 44.78 45.24 5422100 45.24 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260626 0 63.11 63.575 62.86 62.99 57600 62.99 down down correct
XLU.US The Select Sector SPDR Trust 20260626 0 46 46.23 45.89 46.2 19479300 46.2 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260626 0 156.32 160.64 156.18 160.34 16563800 160.34 up up correct
XLY.US The Select Sector SPDR Trust 20260626 0 113.2 115.46 113.16 114.37 8948980 114.37 up up correct
XME.US SPDR Series Trust 20260626 0 107.58 109.6 106.87 108.01 1163700 108.01 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260626 0 110.82 111.63 110.12 111.55 166900 111.55 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260626 0 66.37 66.91 66.37 66.89 17900 66.89 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260626 0 169.37 169.48 166.42 167.07 542700 167.07 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260626 0 71.33 71.66 71.06 71.56 21500 71.56 up up correct
XNTK.US SPDR NYSE Technology ETF 20260626 0 367.16 373.35 366.11 367.86 48800 367.86 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260626 0 153.77 156.07 153.61 154.68 2900000 154.68 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260626 0 60.82 60.82 60.8049 60.8049 690 60.8049 down down correct
XPH.US SPDR Series Trust 20260626 0 64.19 65.98 63.86 65.92 283800 65.92 up up correct
XPND.US First Trust Exchange 20260626 0 39.44 39.67 39.4 39.4 2100 39.4 down down correct
XPP.US ProShares Ultra FTSE China 50 20260626 0 16.57 17.03 16.57 17.03 1000 17.03 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260626 0 17.039 17.09 17.025 17.07 5100 16.8999 up up correct
XRT.US SPDR S&P Retail ETF 20260626 0 87.49 88.8 87.37 88.72 3432000 88.72 up up correct
XSD.US SPDR Series Trust 20260626 0 577.06 582.4 569.2 571.91 107800 571.91 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260626 0 52.33 52.8 52.26 52.74 12000 52.74 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260626 0 90.66 91.51 90.24 91.1 376600 91.1 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260626 0 47.59 48.405 47.49 48.066 88500 48.066 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260626 0 69.75 70.45 69.42 70.45 20100 70.45 up up correct
XSW.US SPDR S&P Software & Services ETF 20260626 0 159.14 168.26 159.14 167.56 63300 167.56 up down incorrect
XTL.US SPDR Series Trust 20260626 0 212.74 217.35 212 216.66 94000 216.66 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260626 0 116.03 116.53 115.7 115.93 15500 115.93 down up incorrect
XYLD.US Global X Funds 20260626 0 40.03 40.39 39.98 40.22 932300 39.8204 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260626 0 28.13 28.465 28.13 28.35 31900 28.2103 up down incorrect
YANG.US Direxion Shares ETF Trust 20260626 0 42.22 42.22 40.5 40.72 927800 40.72 down up incorrect
YCL.US ProShares Ultra Yen 20260626 0 17.56 17.56 17.51 17.54 8800 17.54 down up incorrect
YCS.US ProShares UltraShort Yen 20260626 0 55.96 56.1 55.89 56.03 13200 56.03 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260626 0 20.7 21.62 20.69 21.45 2143500 21.45 up up correct
YLD.US Principal Exchange 20260626 0 19.04 19.04 19.0081 19.0299 62081 18.9149 down down correct
YOLO.US AdvisorShares Trust 20260626 0 2.64 2.8 2.63 2.74 30500 2.74 up up correct
YXI.US ProShares Short FTSE China 50 20260626 0 24.56 24.57 24.42 24.42 2600 24.42 down down correct
YYY.US Amplify ETF Trust 20260626 0 11.52 11.54 11.485 11.53 290463 11.41 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260626 0 23.08 23.11 22.94 23.081 4100 23.081 up up correct
ZIG.US ETF Series Solutions 20260626 0 39.3 39.75 39.3 39.673 600 39.673 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260626 0 64.98 65.2814 64.8935 65.22 490156 64.3958 up up correct
ZSL.US ProShares Trust II 20260626 0 31.64 32.16 30.48 31.13 2219200 31.13 down down correct

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