CollectAI

close-nyse_etfs

2026/07/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260710 0 25 25 24.91 24.95 13100 24.95 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260710 0 40.29 40.56 40.16 40.5 753500 40.5 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20260710 0 37.32 37.44 37.32 37.42 6500 37.42 up up correct
ACES.US ALPS Clean Energy ETF 20260710 0 33.78 33.81 33.245 33.27 98300 33.27 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260710 0 49.41 49.58 49.41 49.479 800 49.479 up up correct
ACVF.US ETF Opportunities Trust 20260710 0 54.1 54.46 54.09 54.43 3800 54.43 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260710 0 19.02 19.17 19.02 19.105 2000 19.105 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20260710 0 25.97 26.11 25.77 26.11 7000 26.11 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260710 0 43.65 43.83 43.64 43.81 39400 43.81 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260710 0 40.41 40.41 40.217 40.31 18800 40.31 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260710 0 40.33 40.33 40.035 40.271 7600 40.271 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260710 0 98.41 98.48 98.02 98.08 7745400 98.08 down down correct
AGGY.US WisdomTree Trust 20260710 0 43.19 43.191 43.13 43.155 69400 43.155 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260710 0 35 35 34 34.48 7300 34.48 down down correct
AGQ.US ProShares Trust II 20260710 0 68 69.58 66.88 68.8 1255600 68.8 up up correct
AGZ.US iShares Agency Bond ETF 20260710 0 108.76 108.82 108.62 108.62 8700 108.62 down up incorrect
AHYB.US American Century ETF Trust 20260710 0 46.07 46.105 46.04 46.06 1500 46.06 down up incorrect
AIEQ.US AI Powered Equity ETF 20260710 0 49.94 50.197 49.94 50.197 2500 50.197 up up correct
ALTL.US Pacer Funds Trust 20260710 0 49.17 49.45 49.02 49.24 3162 49.24 up down incorrect
AMAX.US Starboard Investment Trust 20260710 0 7.49 7.54 7.475 7.51 21100 7.51 up down incorrect
AMLP.US ALPS ETF Trust 20260710 0 52.86 53.09 52.38 52.7 835400 52.7 down up incorrect
AMOM.US QRAFT AI 20260710 0 60.08 60.175 60.02 60.02 800 60.02 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260710 0 22.01 22.01 21.96 21.994 5200 21.994 down down correct
AMZA.US InfraCap MLP ETF 20260710 0 47.48 47.7799 46.78 47.21 48041 46.8805 down up incorrect
ANEW.US ProShares Trust 20260710 0 52.144 52.144 52.144 52.144 100 52.144
AOA.US iShares Trust 20260710 0 97.33 97.55 96.83 97.55 91100 97.55 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260710 0 41.12 41.22 41.09 41.19 128500 41.19 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260710 0 49.3 49.45 49.25 49.41 72300 49.41 up up correct
AOR.US iShares Trust 20260710 0 69.05 69.1 68.75 69.1 204900 69.1 up up correct
ARB.US AltShares Trust 20260710 0 29.66 30.59 29.655 29.714 5800 29.714 up up correct
ARGT.US Global X Funds 20260710 0 92.34 95.5 92.34 95.07 112300 95.07 up up correct
ARKF.US ARK ETF Trust 20260710 0 42.33 42.63 41.44 41.63 80900 41.63 down down correct
ARKK.US ARK ETF Trust 20260710 0 82.585 82.72 79.37 80.245 5394300 80.245 down down correct
ARKW.US ARK Next Generation Internet ETF 20260710 0 150.2 150.63 146.94 148.42 432700 148.42 down down correct
ASEA.US Global X Funds 20260710 0 20.51 20.73 20.51 20.65 31200 20.65 up down incorrect
ASHR.US DBX ETF Trust 20260710 0 35.28 35.42 35.27 35.38 4198300 35.38 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260710 0 46.01 46.06 45.86 45.88 19900 45.88 down down correct
ATFV.US Alger 35 ETF 20260710 0 39.621 40.23 39.38 39.998 15900 39.998 up up correct
AUSF.US Global X Funds 20260710 0 49.99 50.14 49.9 50.09 57400 50.09 up up correct
AVDE.US American Century ETF Trust 20260710 0 89.81 90.22 89.51 90.04 1448300 90.04 up up correct
AVDV.US American Century ETF Trust 20260710 0 103.98 104.41 103.52 104.2 854800 104.2 up up correct
AVEM.US American Century ETF Trust 20260710 0 93.76 94.35 93.23 94.14 2671100 94.14 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260710 0 65.01 65.63 64.96 65.63 99000 65.63 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260710 0 41.08 41.089 41.015 41.03 232900 41.03 down down correct
AVIV.US Avantis International Large Cap 20260710 0 78.54 78.875 78.32 78.8 55700 78.8 up up correct
AVLV.US American Century ETF Trust 20260710 0 91.59 91.76 91.15 91.66 827900 91.66 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260710 0 46.25 46.27 46.24 46.25 6500 46.25
AVRE.US AVRE 20260710 0 47.76 47.9 47.575 47.9 58400 47.9 up up correct
AVSF.US American Century ETF Trust 20260710 0 46.39 46.4 46.365 46.375 23600 46.375 down up incorrect
AVUS.US American Century ETF Trust 20260710 0 128.1 128.635 127.53 128.51 235400 128.51 up up correct
AVUV.US American Century ETF Trust 20260710 0 123.52 124.17 123.246 123.95 1079400 123.95 up up correct
AWAY.US ETFMG Travel Tech ETF 20260710 0 18.48 18.6 18.48 18.554 2300 18.554 up up correct
BAB.US Invesco Exchange 20260710 0 26.68 26.71 26.62 26.67 74180 26.5705 down down correct
BAR.US GraniteShares Gold Trust 20260710 0 40.24 40.51 40.1 40.45 142100 40.45 up up correct
BATT.US Amplify ETF Trust 20260710 0 14.6 14.8 14.54 14.68 39800 14.68 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260710 0 53.41 53.41 51.8 53.165 40900 53.165 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260710 0 125.75 125.75 124.61 125.08 12900 125.08 down up incorrect
BBP.US ETFis Series Trust I 20260710 0 104.29 104.29 99.38 100.26 12900 100.26 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260710 0 89.78 90.259 89.78 90.259 1000 90.259 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260710 0 35.081 35.21 35.05 35.16 22400 35.16 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260710 0 22.94 23.02 22.9 22.99 1619200 22.99 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260710 0 20.655 20.655 20.6035 20.6035 2301 19.4208 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260710 0 15.18 15.19 14.9886 14.9886 631 14.4647 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260710 0 12.98 12.98 12.88 12.89 7500 12.89 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260710 0 36.231 36.231 36.231 36.231 100 36.231
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260710 0 23.35 24.12 23.135 23.22 35300 23.22 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260710 0 19.55 19.65 19.44 19.49 16700 19.49 down up incorrect
BFOR.US Barron's 400 ETF 20260710 0 23.67 23.69 23.62 23.69 2500 23.69 up up correct
BIBL.US Northern Lights Fund Trust IV 20260710 0 56.27 56.4 55.86 56.32 84300 56.32 up up correct
BIGY.US ETF Series Solutions 20260710 0 52.57 52.709 52.42 52.709 8300 52.709 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260710 0 91.49 91.5 91.49 91.5 8434300 91.5 up up correct
BILS.US SPDR Series Trust 20260710 0 99.23 99.24 99.22 99.23 260200 99.23
BITO.US ProShares Bitcoin Strategy ETF 20260710 0 8.7 8.78 8.64 8.67 270779400 8.67 down down correct
BITQ.US Exchange Traded Concepts Trust 20260710 0 24.8 24.9 23.61 23.93 208900 23.93 down up incorrect
BIV.US Vanguard Intermediate 20260710 0 76.1 76.2 75.96 76.02 1397100 76.02 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260710 0 12.34 12.63 12.34 12.55 2364700 12.55 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260710 0 41.61 41.62 41.56 41.579 169600 41.579 down up incorrect
BKEM.US BNY Mellon ETF Trust 20260710 0 92.01 92.8701 92.01 92.4669 4500 30.8223 up down incorrect
BKF.US iShares MSCI BRIC ETF 20260710 0 39.76 39.89 39.76 39.89 2500 39.89 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260710 0 47.39 47.41 47.34 47.36 11600 47.36 down down correct
BKIE.US BNY Mellon International Equity ETF 20260710 0 100.08 100.6299 99.8799 100.41 104100 33.47 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260710 0 144.3699 144.8499 143.5401 144.7401 243600 48.2467 up up correct
BKLN.US Invesco Exchange 20260710 0 20.44 20.46 20.43 20.44 3485337 20.3313
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260710 0 121.8201 121.8201 121.1499 121.3101 18900 40.4367 down down correct
BKSE.US BNY Mellon ETF Trust 20260710 0 132.3501 132.9 132.3501 132.747 2700 44.249 up up correct
BKUI.US BNY Mellon ETF Trust 20260710 0 49.62 49.63 49.61 49.625 17300 49.625 up up correct
BLES.US Northern Lights Fund Trust IV 20260710 0 48.13 48.13 47.81 47.98 17600 47.98 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260710 0 64.12 64.38 62.48 62.66 86900 62.66 down down correct
BLV.US Vanguard Long 20260710 0 67.56 67.65 67.34 67.48 940100 67.48 down down correct
BMED.US BlackRock Future Health ETF 20260710 0 30.98 30.98 30.75 30.787 3400 30.787 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260710 0 21.89 21.92 21.88 21.888 3400 21.888 down up incorrect
BNDD.US BNDD 20260710 0 98.13 99.13 98.13 98.62 29800 98.62 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260710 0 28.91 28.91 28.732 28.732 100 28.732 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260710 0 44.77 44.96 44.1 44.42 18500 44.42 down down correct
BNO.US United States Brent Oil Fund LP 20260710 0 42.38 42.96 41.75 42.15 1215900 42.15 down down correct
BOAT.US SonicShares Global Shipping ETF 20260710 0 39.9 40.5 39.9 40.5 16500 40.5 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260710 0 22.6 22.78 21.71 22.68 7623900 22.68 up down incorrect
BOND.US PIMCO Active Bond Exchange 20260710 0 91.37 91.41 91.21 91.29 448900 91.29 down down correct
BOUT.US Innovator ETFs Trust 20260710 0 47 47 46.42 46.66 1900 46.66 down down correct
BRF.US VanEck Vectors ETF Trust 20260710 0 16.77 16.96 16.77 16.93 2700 16.93 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260710 0 94.1 96.31 94.1 96.24 39700 96.24 up up correct
BSV.US Vanguard Short 20260710 0 77.66 77.7 77.58 77.6 1572300 77.6 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260710 0 11.59 11.71 11.55 11.63 321600 11.63 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260710 0 59.55 59.72 59.49 59.52 6800 59.52 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260710 0 38.5 38.96 37.23 38.73 959600 38.73 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20260710 0 36.7 36.745 35.9 36.18 80200 36.18 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260710 0 21.59 21.65 21.53 21.59 222600 21.59
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260710 0 26.78 26.87 26.73 26.82 17800 26.82 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260710 0 22.47 22.489 22.44 22.45 58300 22.45 down down correct
BZQ.US ProShares Trust 20260710 0 21.63 21.63 21.15 21.23 7800 21.23 down down correct
CANE.US Teucrium Sugar 20260710 0 9.89 9.89 9.74 9.81 168000 9.81 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260710 0 32.46 32.78 32.2 32.68 24800 32.68 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260710 0 23.87 23.87 23.835 23.835 800 23.835 down down correct
CBSE.US Listed Funds Trust 20260710 0 49.62 49.792 49.62 49.792 500 49.792 up up correct
CCOR.US Core Alternative ETF 20260710 0 25.93 25.93 25.925 25.925 5100 25.925 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260710 0 40.78 41.13 40.59 41.08 907200 41.08 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260710 0 19.01 19.47 19.01 19.378 1100 19.1071 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260710 0 19.4 19.42 19.39 19.42 1700 19.42 up up correct
CGW.US Invesco Exchange 20260710 0 65.28 65.91 65.28 65.6 36900 65.6 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260710 0 23.24 23.24 23.04 23.2 70300 23.2 down up incorrect
CHGX.US ETF Series Solutions 20260710 0 33.02 33.065 32.84 33.0502 16082 33.0502 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260710 0 17.08 17.31 17.08 17.22 49200 17.22 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260710 0 2.08 2.09 2.08 2.09 99400 2.09 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260710 0 27.21 27.32 27.21 27.316 2800 27.316 up up correct
CMBS.US iShares Trust 20260710 0 48.42 48.52 48.35 48.43 21200 48.43 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260710 0 57.13 57.13 56.73 56.93 31500 56.93 down up incorrect
CMF.US iShares Trust 20260710 0 57.33 57.38 57.32 57.35 450000 57.35 up up correct
CNBS.US Amplify ETF Trust 20260710 0 26.26 26.545 26.26 26.512 1600 26.512 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260710 0 102.53 102.53 100.93 101.41 14900 101.41 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260710 0 54.8 55.4 54.62 55.15 115800 55.15 up up correct
COM.US Direxion Shares ETF Trust 20260710 0 33.29 33.36 33.29 33.35 20700 33.35 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260710 0 24.79 24.83 24.72 24.81 24000 24.81 up up correct
COPX.US Global X Copper Miners ETF 20260710 0 75.67 76.81 75.24 76.54 1244400 76.54 up up correct
CORN.US Teucrium Commodity Trust 20260710 0 17.33 17.55 17.22 17.48 406500 17.48 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260710 0 95.94 95.94 95.76 95.79 30300 95.79 down down correct
CPER.US United States Copper Index Fund LP 20260710 0 37.78 38.04 37.67 37.99 352000 37.99 up up correct
CQQQ.US Invesco China Technology ETF 20260710 0 55.52 55.89 55.46 55.64 1319700 55.64 up up correct
CRAK.US VanEck Vectors ETF Trust 20260710 0 50.06 50.52 49.9 50.33 200800 50.33 up up correct
CRBN.US iShares Trust 20260710 0 254.16 254.78 253.7 254.562 4800 254.562 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260710 0 12.4 12.565 12.079 12.1 15900 12.1 down down correct
CSD.US Invesco S&P Spin 20260710 0 139.35 140.46 138.74 139.74 22000 139.74 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260710 0 38.6 38.6 37.93 38.322 700 38.322 down down correct
CURE.US Direxion Shares ETF Trust 20260710 0 119.27 119.87 114.89 116.22 56900 116.22 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260710 0 28.07 28.07 27.97 28.03 800 28.03 down down correct
CVY.US Invesco Zacks Multi 20260710 0 29.31 29.49 29.31 29.48 1100 29.48 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260710 0 105.65 105.84 104.63 105.24 389600 105.24 down down correct
CWEB.US Direxion Shares ETF Trust 20260710 0 22.15 22.5 21.89 21.93 388800 21.93 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260710 0 40.46 40.64 40.34 40.55 127200 40.55 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260710 0 68.09 68.309 68.06 68.154 7600 68.154 up up correct
CZA.US Invesco Zacks Mid 20260710 0 123.38 123.6 123.31 123.6 2200 123.6 up up correct
DAT.US ProShares Big Data Refiners ETF 20260710 0 44.188 44.188 44.188 44.188 100 44.188
DBA.US Invesco DB Multi 20260710 0 27.65 27.81 27.5 27.77 1459200 27.77 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260710 0 47.99 48.17 47.92 48.13 15800 48.13 up up correct
DBB.US Invesco DB Multi 20260710 0 24.49 24.53 24.41 24.45 229000 24.45 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260710 0 27.5 27.67 27.42 27.52 509700 27.52 up down incorrect
DBE.US Invesco DB Energy Fund 20260710 0 27.25 27.4 26.97 27.14 45300 27.14 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260710 0 54.71 55 54.5 54.77 395600 54.77 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260710 0 39.73 40.07 39.53 39.91 12500 39.91 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260710 0 53.61 53.72 53.48 53.62 17000 53.62 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260710 0 61.98 62.11 61.961 62.086 1500 62.086 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260710 0 114.89 115.72 114.8 115.6 37800 115.6 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260710 0 30.78 30.82 30.66 30.8 835800 30.8 up down incorrect
DBO.US Invesco DB Oil Fund 20260710 0 18.17 18.43 17.88 18.06 490400 18.06 down down correct
DBP.US Invesco DB Precious Metals Fund 20260710 0 94.09 94.71 93.77 94.47 7700 94.47 up up correct
DDM.US ProShares Ultra Dow30 20260710 0 66.26 66.41 65.27 66.26 130400 66.26
DEED.US First Trust TCW Securitized Plus ETF 20260710 0 21.36 21.39 21.341 21.37 40300 21.28 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260710 0 39.117 39.117 39.117 39.117 100 39.117
DEEP.US Roundhill Acquirers Deep Value ETF 20260710 0 42.4 42.502 42.4 42.502 400 42.502 up up correct
DEM.US WisdomTree Trust 20260710 0 54.16 54.58 54.08 54.52 275500 54.52 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260710 0 40.06 40.29 40.01 40.16 127000 40.16 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260710 0 65.695 65.95 65.585 65.808 4700 65.808 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260710 0 69.86 69.92 69.75 69.92 2700 69.92 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260710 0 44.53 44.66 44.29 44.61 1952000 44.61 up down incorrect
DFAE.US Dimensional ETF Trust 20260710 0 39.15 39.48 38.99 39.41 735100 39.41 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260710 0 41.52 41.649 41.31 41.58 1266600 41.58 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260710 0 81.26 81.27 80.68 81.12 367000 81.12 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260710 0 69.49 69.77 69.35 69.65 326500 69.65 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260710 0 51.99 52.225 51.77 52.18 666800 52.18 up down incorrect
DFCF.US Dimensional ETF Trust 20260710 0 42 42.015 41.93 41.95 627000 41.7838 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260710 0 73.27 73.52 73.27 73.43 10000 73.43 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260710 0 76.45 76.7 72.77 76.07 129400 76.07 down down correct
DFIP.US Dimensional ETF Trust 20260710 0 41.14 41.17 41.11 41.17 224300 40.7065 up up correct
DFIV.US DFIV 20260710 0 55.34 55.49 55.13 55.43 852700 55.43 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260710 0 107.11 108 106.76 107.81 81400 107.81 up up correct
DFNM.US Dimensional ETF Trust 20260710 0 48.3 48.3 48.2 48.23 86300 48.1107 down down correct
DFSD.US Dimensional ETF Trust 20260710 0 47.69 47.7 47.65 47.653 473000 47.321 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260710 0 82.35 82.615 81.9 82.56 431500 82.56 up up correct
DGP.US DB Gold Double Long ETN 20260710 0 134.36 136.03 134.02 135.66 168400 135.66 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260710 0 77.04 77.14 76.72 77.06 1016300 77.06 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260710 0 64.39 64.9 64.24 64.71 24400 64.71 up up correct
DGT.US SPDR Series Trust 20260710 0 185.63 185.74 184.27 185.65 7500 185.65 up up correct
DGZ.US DB Gold Short ETN 20260710 0 6 6 5.74 5.93 1100 5.93 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260710 0 114.67 114.97 114.45 114.86 13400 114.86 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260710 0 525.64 526.47 521.74 525.78 3469449 525.6311 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260710 0 18.1 18.1 18.031 18.045 20700 18.045 down down correct
DIG.US ProShares Ultra Oil & Gas 20260710 0 52.63 52.93 51.35 52.68 28100 52.68 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260710 0 86.07 86.2 85.95 86.13 2100 86.13 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260710 0 19.18 19.33 19.18 19.3 159300 19.3 up up correct
DIVO.US Amplify ETF Trust 20260710 0 46.35 46.49 46.18 46.46 586600 46.46 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260710 0 33.32 33.365 33.32 33.359 400 33.359 up up correct
DIVZ.US Listed Funds Trust 20260710 0 38.04 38.09 37.86 38.089 19800 38.089 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260710 0 64.42 64.46 64.2 64.36 30600 64.36 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260710 0 44.99 45.23 44.99 45.1 24400 45.1 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260710 0 97.78 98.08 97.46 98 63600 98 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260710 0 84.68 85.03 84.5 84.86 10000 84.86 up up correct
DNL.US WisdomTree Global ex 20260710 0 45.61 45.92 45.59 45.82 22200 45.82 up up correct
DOG.US ProShares Short Dow30 20260710 0 21.55 21.7 21.52 21.54 1162200 21.54 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260710 0 74.3 74.56 74.16 74.42 5800 74.42 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260710 0 56.41 56.6 56.32 56.44 142300 56.44 up down incorrect
DOO.US WisdomTree International Dividend ex 20260710 0 59.6 60.06 58.87 59.07 272900 59.07 down down correct
DPST.US Direxion Shares ETF Trust 20260710 0 139.2 142.235 138.69 141.13 130300 141.13 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260710 0 4.96 5.19 4.93 5.05 2827880 50.5 up up correct
DRN.US Direxion Shares ETF Trust 20260710 0 10.7 10.85 10.51 10.78 695200 10.78 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260710 0 18.5 19.06 18.47 18.61 242800 18.61 up up correct
DSCF.US Discipline Fund ETF 20260710 0 25.0906 25.135 25.0906 25.135 253 25.135 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260710 0 141.82 142.9 141.44 142.9 68800 142.9 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260710 0 62.23 62.3 61.86 62 42600 62 down down correct
DSTX.US ETF Series Solutions 20260710 0 33.47 34.095 33.46 34.095 24200 34.095 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260710 0 94.33 94.72 94.26 94.65 8800 94.65 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260710 0 48.68 48.691 48.672 48.691 600 48.691 up up correct
DTH.US WisdomTree International High Dividend Fund 20260710 0 55.05 55.17 54.92 55.07 30200 55.07 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260710 0 19.89 20.31 19.75 19.85 19500 19.85 down down correct
DUSL.US Direxion Shares ETF Trust 20260710 0 96.84 99.448 96.635 98.947 7800 98.947 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260710 0 63.56 64.26 61.86 62.7 400600 62.7 down up incorrect
DVYE.US iShares Inc. 20260710 0 33 33.33 33 33.25 324200 33.25 up down incorrect
DWM.US WisdomTree International Equity Fund 20260710 0 73.86 73.93 73.57 73.81 8400 73.81 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260710 0 33.58 33.81 33.58 33.81 1300 33.81 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20260710 0 46.85 46.91 46.74 46.79 13700 46.79 down down correct
DXD.US ProShares Trust 20260710 0 17.02 17.27 16.97 17.01 996600 17.01 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260710 0 176.1 176.97 175.47 176.78 194200 176.78 up up correct
DYLD.US Two Roads Shared Trust 20260710 0 22.35 22.37 22.32 22.37 2100 22.3078 up up correct
DYNF.US BlackRock ETF Trust 20260710 0 67.72 68.165 67.44 68.14 2032600 68.14 up up correct
DZZ.US DB Gold Double Short ETN 20260710 0 1.91 1.91 1.9 1.9 2700 1.9 down down correct
EAGG.US iShares Trust 20260710 0 47.02 47.04 46.96 46.98 191400 46.98 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260710 0 32.66 32.695 32.555 32.695 2100 32.695 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260710 0 38.55 38.55 38.439 38.439 700 38.439 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260710 0 51.5 51.52 51.437 51.437 1945 51.437 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260710 0 20.91 20.95 20.89 20.94 234800 20.94 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20260710 0 37.37 37.46 37.36 37.4273 8695 37.4273 up down incorrect
ECNS.US iShares Trust 20260710 0 28.71 28.74 28.67 28.7 4400 28.7 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260710 0 34.95 35.28 34.95 35.18 8800 35.18 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260710 0 81.01 82.65 79.65 82.27 62700 82.27 up up correct
EDIV.US SPDR Index Shares Funds 20260710 0 41.81 41.98 41.7 41.94 76200 41.94 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260710 0 24.06 24.13 24.05 24.13 1700 24.13 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260710 0 44.7 44.83 44.67 44.788 8300 44.788 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260710 0 62.2 62.38 62 62.25 392500 62.25 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260710 0 15.56 15.79 15.24 15.31 85000 15.31 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260710 0 28.12 28.42 28.12 28.29 35200 28.29 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260710 0 66.54 67.02 66.19 66.9 18694800 66.9 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260710 0 22.34 22.7 22.34 22.65 7400 22.65 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260710 0 74.69 75.34 74.69 75.28 18200 75.28 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260710 0 52.749 53.03 52.64 52.904 5800 52.904 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260710 0 67.54 67.63 67.37 67.48 9900 67.48 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260710 0 110 111.45 109.85 111.45 36800 111.45 up up correct
EEV.US ProShares Trust 20260710 0 11.14 11.22 11 11 15100 11 down up incorrect
EFA.US iShares MSCI EAFE ETF 20260710 0 104.18 104.6 103.61 104.33 8286800 104.33 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260710 0 54.25 54.4 54.1 54.3 7500 54.3 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260710 0 72.41 72.83 72.41 72.83 6300 72.83 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260710 0 72.83 73.69 72.83 73.29 1800 73.29 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260710 0 7.31 7.31 7.22 7.24 5500 7.24 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20260710 0 22.98 22.98 22.88 22.98 1700 22.98
EIDO.US iShares MSCI Indonesia ETF 20260710 0 11.84 11.87 11.8 11.85 953100 11.85 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260710 0 121.2 121.32 120.58 120.58 11100 120.58 down down correct
EIRL.US iShares Trust 20260710 0 79.13 79.22 79.02 79.1 2200 79.1 down down correct
EIS.US iShares MSCI Israel ETF 20260710 0 119.36 119.5 118.64 119.37 51700 119.37 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260710 0 35.88 35.92 35.88 35.889 1200 35.889 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260710 0 30.79 30.86 30.67 30.85 53400 30.85 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260710 0 28.65 28.96 28.65 28.94 37000 28.94 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260710 0 23.61 23.82 23.61 23.715 14800 23.715 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260710 0 25.25 25.26 25.21 25.26 35300 25.26 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20260710 0 25.5 25.58 25.49 25.55 949500 25.55 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260710 0 43.86 43.9 43.55 43.79 172800 43.79 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260710 0 37.78 38.03 37.74 37.96 4400 37.96 up up correct
EMNT.US EMNT 20260710 0 98.76 98.78 98.75 98.758 12700 98.758 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260710 0 33.27 33.54 33.255 33.255 18700 33.255 down up incorrect
EMTY.US ProShares Trust 20260710 0 24.1 24.23 24.08 24.123 5800 24.123 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260710 0 39.21 39.21 38.55 38.82 28500 38.82 down up incorrect
EOCT.US Innovator ETFs Trust 20260710 0 34.13 34.205 34.13 34.205 900 34.205 up up correct
EPHE.US iShares MSCI Philippines ETF 20260710 0 25.22 25.27 25.12 25.27 42600 25.27 up up correct
EPI.US WisdomTree India Earnings Fund 20260710 0 42.68 42.78 42.52 42.62 187300 42.62 down down correct
EPOL.US iShares Trust 20260710 0 40.17 40.5 40.07 40.37 159700 40.37 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260710 0 54.53 54.71 54.33 54.6 185200 54.6 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260710 0 78.65 78.98 78.59 78.96 16600 78.96 up up correct
EPU.US iShares MSCI Peru ETF 20260710 0 86 86.36 85.67 86.36 14500 86.36 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260710 0 18.26 18.33 18.16 18.2 16700 18.2 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260710 0 59.3 59.3 59.06 59.22 18500 59.22 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260710 0 50.99 51.03 50.85 51.03 24600 51.03 up up correct
EQWL.US Invesco Exchange 20260710 0 130.16 130.43 129.69 130.33 60400 130.33 up down incorrect
ERTH.US Invesco Exchange 20260710 0 46.41 46.61 46.41 46.5 1900 46.5 up up correct
ERX.US Direxion Shares ETF Trust 20260710 0 81.55 81.99 79.44 81.44 203000 81.44 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260710 0 12.15 12.47 12.08 12.15 1054700 12.15
ESBA.US Empire State Realty OP L.P 20260710 0 5.48 5.48 5.48 5.48 0 5.48
ESGA.US American Century Sustainable Equity ETF 20260710 0 55.92 55.99 55.81 55.81 4063 55.81 down down correct
ESGB.US IndexIQ Active ETF Trust 20260710 0 20.8493 20.85 20.79 20.805 25958 20.805 down up incorrect
ESGN.US Columbia ETF Trust I 20260710 0 39.29 39.5053 39.29 39.5053 8587 39.5053 up up correct
ESGY.US American Century Sustainable Growth ETF 20260710 0 75.53 75.69 75.35 75.35 2866 75.35 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260710 0 79.33 79.355 79.33 79.337 1100 79.337 up up correct
EUDG.US WisdomTree Trust 20260710 0 38.93 38.98 38.885 38.899 4900 38.899 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260710 0 15.9 15.98 15.8 15.82 143500 15.82 down down correct
EUO.US ProShares Trust II 20260710 0 30.67 30.75 30.6 30.71 18200 30.71 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260710 0 45.92 46.25 45.73 45.97 4200 45.97 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260710 0 114.96 115.08 114.57 114.81 36700 114.81 down down correct
EUSB.US iShares Trust 20260710 0 43.12 43.125 43.05 43.08 40200 43.08 down down correct
EUSC.US WisdomTree Trust 20260710 0 56.76 56.7909 56.64 56.7582 9801 56.7582 down down correct
EVNT.US EVNT 20260710 0 12.21 12.22 12.17 12.17 6100 12.17 down up incorrect
EVX.US VanEck Vectors ETF Trust 20260710 0 41.5 41.5 41.36 41.5 1300 41.5
EWA.US iShares MSCI Australia ETF 20260710 0 28.36 28.54 28.29 28.45 2491900 28.45 up up correct
EWC.US iShares MSCI Canada ETF 20260710 0 58.47 58.81 58.28 58.65 631600 58.65 up up correct
EWD.US iShares MSCI Sweden ETF 20260710 0 50.45 50.53 50.02 50.33 72900 50.33 down down correct
EWG.US iShares MSCI Germany ETF 20260710 0 41.58 41.58 41.25 41.49 316800 41.49 down down correct
EWH.US iShares Inc. 20260710 0 21.5 21.54 21.42 21.5 2295500 21.5
EWI.US iShares MSCI Italy ETF 20260710 0 60.67 60.73 60.38 60.59 100700 60.59 down down correct
EWJ.US iShares MSCI Japan ETF 20260710 0 94.11 94.75 93.57 94.55 3208500 94.55 up up correct
EWK.US iShares MSCI Belgium ETF 20260710 0 26.45 26.49 26.24 26.27 9000 26.27 down down correct
EWL.US iShares MSCI Switzerland ETF 20260710 0 62.98 63.13 62.68 62.93 152800 62.93 down down correct
EWM.US iShares MSCI Malaysia ETF 20260710 0 27.35 27.47 27.34 27.43 171700 27.43 up up correct
EWN.US iShares MSCI Netherlands ETF 20260710 0 67.83 68.36 67.68 68.11 38600 68.11 up up correct
EWO.US iShares MSCI Austria ETF 20260710 0 42.52 42.63 42.42 42.43 12600 42.43 down down correct
EWP.US iShares MSCI Spain ETF 20260710 0 59.22 59.69 59.03 59.45 108700 59.45 up up correct
EWQ.US iShares MSCI France ETF 20260710 0 45 45.18 44.77 45.04 231700 45.04 up up correct
EWS.US iShares MSCI Singapore ETF 20260710 0 31.52 31.71 31.47 31.64 878700 31.64 up up correct
EWT.US iShares MSCI Taiwan ETF 20260710 0 104.99 106.36 103.86 106.19 8625300 106.19 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260710 0 46.57 46.69 46.36 46.6 1570700 46.6 up down incorrect
EWV.US ProShares UltraShort MSCI Japan 20260710 0 17.49 17.49 17.2 17.26 3700 17.26 down down correct
EWW.US iShares MSCI Mexico ETF 20260710 0 74.66 75.2 74.3 74.86 904700 74.86 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260710 0 73.38 73.89 73.06 73.83 17100 73.83 up up correct
EWY.US iShares MSCI South Korea ETF 20260710 0 181.46 184.92 179.24 183.52 20040000 183.52 up up correct
EWZ.US iShares MSCI Brazil ETF 20260710 0 35.6 35.99 35.56 35.93 32977800 35.93 up down incorrect
EXI.US iShares Global Industrials ETF 20260710 0 197.29 198.61 197.29 198.01 19700 198.01 up down incorrect
EZA.US iShares MSCI South Africa ETF 20260710 0 63.45 64.07 63.25 63.82 83400 63.82 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260710 0 65.88 66.55 65.88 66.53 1000 66.53 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260710 0 74.85 75.13 74.74 75.04 21600 75.04 up up correct
FAN.US First Trust Global Wind Energy ETF 20260710 0 24 24.1 23.99 24.04 14300 24.04 up down incorrect
FAS.US Direxion Shares ETF Trust 20260710 0 166.05 166.88 161.02 163.97 381500 163.97 down down correct
FAZ.US Direxion Shares ETF Trust 20260710 0 34.59 35.61 34.4 35.02 290000 35.02 up up correct
FBND.US Fidelity Total Bond ETF 20260710 0 45.28 45.39 45.215 45.25 2903800 45.25 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260710 0 256.04 256.04 248.44 249.59 31400 249.59 down down correct
FCG.US First Trust Natural Gas ETF 20260710 0 26.96 27.02 26.42 26.72 461100 26.72 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260710 0 72.4 72.67 71.94 72.32 92600 72.32 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260710 0 47 47 46.73 46.8 19500 46.8 down down correct
FDD.US First Trust Exchange 20260710 0 18.84 18.89 18.79 18.84 63200 18.84
FDHY.US Fidelity High Yield Factor ETF 20260710 0 49.08 49.14 49.01 49.08 71200 49.08
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260710 0 102.71 103.29 102.3 102.75 52400 102.75 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260710 0 49.6 49.88 49.56 49.8 1056100 49.8 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260710 0 70.19 70.2 69.87 70.14 36100 70.14 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260710 0 91.41 91.54 90.92 91.46 9100 91.46 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260710 0 95.9 96.6 95.49 96.45 47700 96.45 up up correct
FDN.US First Trust Exchange 20260710 0 278.44 279.29 274.45 276.21 227000 276.21 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260710 0 66.87 67.13 66.72 66.931 10200 66.931 up up correct
FDVV.US Fidelity High Dividend ETF 20260710 0 61.89 62.226 61.77 62.14 729500 62.14 up down incorrect
FEDM.US FEDM 20260710 0 62.905 62.905 62.905 62.905 100 62.905
FEIG.US FEIG 20260710 0 40.34 40.375 40.34 40.375 300 40.375 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260710 0 30.63 30.67 30.21 30.6 945900 30.6 down down correct
FEUS.US FEUS 20260710 0 81.51 81.907 81.51 81.907 400 81.907 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260710 0 68.1 68.2 67.63 68.08 443700 68.08 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260710 0 21.78 21.78 21.645 21.645 2600 21.645 down down correct
FFND.US Northern Lights Fund Trust II 20260710 0 32.68 32.734 32.68 32.731 1000 32.731 up up correct
FFTY.US Innovator ETFs Trust 20260710 0 41.04 41.04 40.054 40.22 17900 40.22 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260710 0 32.84 32.95 32.78 32.9 104100 32.9 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260710 0 79.29 79.29 78.1 78.41 199700 78.41 down down correct
FIDI.US Fidelity International High Dividend ETF 20260710 0 27.76 27.909 27.76 27.88 44700 27.88 up down incorrect
FIDU.US Fidelity Covington Trust 20260710 0 96.5 97.16 96.06 96.83 60500 96.83 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260710 0 4.07 4.3 3.3 4 6100 4 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260710 0 42.71 42.71 42.52 42.61 49900 42.61 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260710 0 26.96 27.05 26.82 27.01 374443 27.01 up up correct
FISK.US Empire State Realty OP L.P 20260710 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260710 0 25.48 25.48 25.38 25.4 196200 25.4 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260710 0 112.32 112.67 110.09 110.21 13100 110.21 down down correct
FIVA.US Fidelity International Value Factor ETF 20260710 0 38.72 38.97 38.695 38.87 107800 38.87 up up correct
FIW.US First Trust Exchange 20260710 0 107.38 108.46 107.35 107.93 26400 107.93 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20260710 0 34.06 34.06 33.92 33.99 300400 33.99 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260710 0 36.27 36.42 36.22 36.27 4400 36.27
FLBR.US Franklin FTSE Brazil ETF 20260710 0 22.16 22.46 22.16 22.46 88100 22.46 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20260710 0 52.375 52.45 52.17 52.4 37700 52.4 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20260710 0 21.22 21.24 21.2 21.21 299200 21.21 down down correct
FLCH.US Franklin FTSE China ETF 20260710 0 21.16 21.26 21.14 21.17 195400 21.17 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260710 0 21.22 21.22 21.166 21.18 22200 21.18 down down correct
FLEE.US Franklin FTSE Europe ETF 20260710 0 38.69 38.73 38.65 38.673 7700 38.673 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260710 0 35.67 35.84 35.65 35.78 63700 35.78 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20260710 0 32.44 32.44 32.3 32.304 1600 32.304 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260710 0 20.11 20.12 20.09 20.1 81200 20.1 down down correct
FLIN.US Franklin FTSE India ETF 20260710 0 35.62 35.62 35.35 35.41 5328900 35.41 down down correct
FLJH.US Franklin Templeton ETF Trust 20260710 0 45.925 46.2 45.8 46.2 13600 46.2 up up correct
FLJP.US Franklin FTSE Japan ETF 20260710 0 40.18 40.45 39.95 40.36 1049600 40.36 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260710 0 59.38 60.422 58.74 60.04 439300 60.04 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260710 0 27.08 27.3 27.08 27.27 33300 27.27 up up correct
FLLV.US Franklin Templeton ETF Trust 20260710 0 67.86 67.86 67.47 67.5648 15982 67.5648 down down correct
FLMB.US Franklin Liberty Federal Tax 20260710 0 23.79 23.86 23.79 23.81 4000 23.81 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260710 0 25 25.01 24.96 25 544600 25
FLMX.US Franklin FTSE Mexico ETF 20260710 0 36.22 36.56 36.22 36.499 3400 36.499 up down incorrect
FLRG.US Fidelity Covington Trust 20260710 0 41.19 41.19 41.03 41.17 56600 41.17 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260710 0 30.8 30.81 30.79 30.8 927300 30.8
FLRT.US Pacer Funds Trust 20260710 0 46.73 46.77 46.7101 46.73 238047 46.5042
FLSA.US Franklin FTSE Saudi Arabia ETF 20260710 0 31.98 32.01 31.98 32.01 300 32.01 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260710 0 27.395 27.71 27.395 27.63 84900 27.63 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260710 0 43.565 43.67 43.46 43.542 4800 43.542 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260710 0 50.08 50.15 50.03 50.069 25400 50.069 down down correct
FLTR.US VanEck Vectors ETF Trust 20260710 0 25.57 25.57 25.56 25.56 754300 25.56 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260710 0 101.73 102.905 100.75 102.9 67500 102.9 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260710 0 24.98 24.98 24.97 24.978 582600 24.978 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260710 0 7.65 7.84 7 7.01 137200 7.01 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260710 0 57.53 58.23 57.53 58.01 39200 58.01 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260710 0 50.12 50.12 49.83 49.92 13300 49.92 down up incorrect
FMNY.US First Trust Exchange 20260710 0 26.97 26.97 26.815 26.815 6000 26.7305 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260710 0 12.35 12.4 12.326 12.326 5500 12.326 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260710 0 79.76 79.82 79.01 79.43 84300 79.43 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260710 0 37.39 37.51 37.2 37.43 494800 37.43 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260710 0 30.67 30.74 30.58 30.71 229800 30.71 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260710 0 48.8 49.05 48.8 48.85 79400 48.85 up up correct
FNDE.US Schwab Strategic Trust 20260710 0 40.34 40.59 40.26 40.53 397400 40.53 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260710 0 52.96 53.16 52.76 53.1 1068500 53.1 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260710 0 31.38 31.45 31.27 31.41 2716400 31.41 up up correct
FNGD.US MicroSectors FANG+ Index 20260710 0 32.9 34.07 32.69 33.15 154300 33.15 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260710 0 239 239.967 235.1 237.963 2500 237.963 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260710 0 135.135 136.57 134.515 136.066 1800 136.066 up up correct
FNGS.US MicroSectors FANG+ ETN 20260710 0 75.81 76 75.07 75.5 18700 75.5 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260710 0 28.7 29.03 27.8 28.64 5254536 28.64 down down correct
FORH.US ETF Opportunities Trust 20260710 0 24.288 24.288 24.288 24.288 100 24.288
FPE.US First Trust Preferred Securities and Income ETF 20260710 0 17.94 17.9499 17.92 17.93 630652 17.8488 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260710 0 19.28 19.28 19.265 19.28 184745 19.1851
FPX.US First Trust US Equity Opportunities ETF 20260710 0 195.1 196.51 193.15 195.71 170000 195.71 up up correct
FQAL.US Fidelity Quality Factor ETF 20260710 0 81.93 82.359 81.71 82.359 45600 82.359 up up correct
FREL.US Fidelity Covington Trust 20260710 0 29.67 29.67 29.34 29.55 193600 29.55 down down correct
FRI.US First Trust S&P REIT Index Fund 20260710 0 32.04 32.04 31.63 31.85 14300 31.85 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260710 0 23.31 23.49 23.25 23.406 9700 23.406 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260710 0 43.72 43.74 43.6 43.67 165000 43.67 down up incorrect
FSIG.US First Trust Exchange 20260710 0 18.86 18.86 18.84 18.84 217698 18.7676 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260710 0 19.99 20.01 19.99 20 157353 19.9469 up down incorrect
FSMD.US Fidelity Covington Trust 20260710 0 51.62 51.74 51.26 51.59 116900 51.59 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260710 0 52.6 53.15 52.58 53.1 85200 53.1 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260710 0 279.64 282.47 278.26 282.07 231400 282.07 up up correct
FTSD.US Franklin ETF Trust 20260710 0 90.22 90.32 90.06 90.1 36800 90.1 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260710 0 20.09 20.09 20.08 20.085 17940 20.041 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260710 0 58.15 58.65 58.15 58.53 193700 58.53 up up correct
FVAL.US Fidelity Value Factor ETF 20260710 0 79.03 79.48 79.02 79.4 25300 79.4 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260710 0 48.92 49.1 48.85 48.99 333800 48.99 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260710 0 68.76 68.8 68.68 68.79 7900 68.79 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260710 0 128.88 128.97 128.72 128.78 24100 128.78 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260710 0 69.03 69.24 69 69.04 10700 69.04 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260710 0 69.08 69.09 68.51 68.84 7000 68.84 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260710 0 105.34 105.56 105.29 105.3 56800 105.3 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260710 0 109.07 109.34 108.97 108.99 27800 108.99 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260710 0 63.11 63.75 63.11 63.75 2900 63.75 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260710 0 125.57 125.57 123.44 123.93 52700 123.93 down down correct
FXI.US iShares Trust 20260710 0 33.44 33.61 33.39 33.48 14875600 33.48 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260710 0 209.32 209.8 206.74 207.64 47400 207.64 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260710 0 20.69 20.74 20.36 20.62 401200 20.62 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260710 0 64.28 64.44 63.86 64.15 39600 64.15 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260710 0 22.83 22.86 22.61 22.83 3400 22.83
FXU.US First Trust Utilities AlphaDEX Fund 20260710 0 49.42 49.74 49.37 49.62 209200 49.62 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260710 0 56.7 56.87 56.68 56.74 197200 56.74 up up correct
FXZ.US First Trust Exchange 20260710 0 76.72 77.65 76.72 77.45 36600 77.45 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260710 0 52.8 53.01 52.8 53.01 6300 53.01 up up correct
GAMR.US ETF Managers Trust 20260710 0 94.25 95.027 94.25 95.027 500 95.027 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260710 0 99.97 99.98 99.97 99.98 494400 99.98 up up correct
GBUG.US iPath Gold ETN 20260710 0 39.67 39.67 38.95 39.272 11300 39.272 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260710 0 23.68 23.68 23.51 23.62 16400 23.62 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260710 0 40.89 40.89 40.76 40.79 46273 40.79 down down correct
GDMA.US Alpha Architect ETF Trust 20260710 0 42.4 42.4 41.75 41.82 14600 41.82 down down correct
GDOC.US Goldman Sachs ETF Trust 20260710 0 36.302 36.302 36.302 36.302 100 36.302
GDX.US VanEck Vectors Gold Miners ETF 20260710 0 75.09 76.04 74.51 75.53 8140100 75.53 up up correct
GDXD.US MicroSectors Gold Miners 20260710 0 49.94 50.655 47.71 48.83 263500 48.83 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260710 0 98.35 99.8 97.45 98.88 2554100 98.88 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260710 0 82.61 86 80.766 84.01 719800 84.01 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260710 0 50.65 51.04 50.46 51.04 96800 51.04 up up correct
GGRW.US Gabelli ETFs Trust 20260710 0 37.922 37.922 37.922 37.922 100 37.922
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260710 0 44.62 44.65 44.605 44.62 5200 44.62
GIGB.US Goldman Sachs ETF Trust 20260710 0 45.38 45.41 45.32 45.341 37100 45.341 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260710 0 76.05 76.05 75.8 76.03 21800 76.03 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260710 0 79.585 79.585 79.428 79.45 600 79.45 down down correct
GLD.US SPDR Gold Trust 20260710 0 375 377.55 373.7 377.01 5455400 377.01 up up correct
GLDM.US World Gold Trust 20260710 0 80.86 81.417 80.59 81.29 2272100 81.29 up up correct
GLDX.US USCF ETF Trust 20260710 0 32.39 32.5397 32.39 32.5397 1095 32.5397 up up correct
GLIN.US VanEck Vectors ETF Trust 20260710 0 46.02 46.05 45.72 45.9 19700 45.9 down down correct
GLL.US ProShares Trust II 20260710 0 26.07 26.24 25.72 25.81 1307100 25.81 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260710 0 42.12 42.3 41.855 42.21 19600 42.21 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260710 0 183.7 185.19 182.96 184.81 28800 184.81 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260710 0 155.95 156.47 155.66 155.84 11300 155.84 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260710 0 68.06 68.51 67.98 68.44 125300 68.44 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260710 0 36.81 37.469 36.74 37.29 11000 37.29 up up correct
GOEX.US Global X Funds 20260710 0 70.5 70.59 69.89 70.59 2100 70.59 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260710 0 64.76 64.76 64.24 64.59 3000 64.59 down down correct
GREK.US Global X MSCI Greece ETF 20260710 0 76.82 77.96 76.82 77.57 19400 77.57 up down incorrect
GRN.US iPath Series B Carbon ETN 20260710 0 31.592 31.592 31.592 31.592 100 31.592
GRNB.US VanEck Vectors ETF Trust 20260710 0 23.95 23.96 23.93 23.93 13500 23.93 down down correct
GSEU.US Goldman Sachs ETF Trust 20260710 0 48.5 48.615 48.4 48.566 6700 48.566 up down incorrect
GSG.US iShares S&P GSCI Commodity 20260710 0 29.54 29.71 29.32 29.46 604900 29.46 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260710 0 45.94 46.116 45.78 46.07 385400 46.07 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260710 0 52.87 53.179 52.87 53.129 3500 53.129 up up correct
GSLC.US Goldman Sachs ETF Trust 20260710 0 143.1 143.8 142.55 143.73 132300 143.73 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260710 0 41.09 41.206 41.01 41.206 4300 41.206 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260710 0 90.79 90.79 89.697 90.4 44800 90.4 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260710 0 50.2 50.21 50.19 50.2 573571 50.0319
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260710 0 59.46 59.46 58.91 59.38 13100 59.38 down down correct
GTO.US Invesco Total Return Bond ETF 20260710 0 46.67 46.78 46.55 46.58 210115 46.3901 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260710 0 49.77 50.16 49.77 50.12 193300 50.12 up up correct
GURU.US Global X Guru Index ETF 20260710 0 69.57 69.57 69.57 69.57 400 69.57
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260710 0 33.06 33.235 31.48 32.42 672400 32.42 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260710 0 182.83 182.83 179.96 181.366 11600 181.366 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260710 0 43.66 43.96 43.54 43.9 43600 43.9 up up correct
GXC.US SPDR Index Shares Funds 20260710 0 89.03 89.2 88.64 88.79 12000 88.79 down down correct
GXG.US Global X MSCI Colombia ETF 20260710 0 43.67 44.29 43.67 44.28 120902 44.28 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260710 0 14.2 14.29 14.08 14.19 11800 14.1077 down down correct
HACK.US ETF Series Solutions 20260710 0 112.15 112.495 108.53 108.98 184700 108.98 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260710 0 38.11 38.11 37.839 37.839 2600 37.839 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260710 0 68.69 69.01 68.59 68.9 19900 68.9 up down incorrect
HAUZ.US DBX ETF Trust 20260710 0 22.61 22.8 22.61 22.74 50000 22.74 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260710 0 45.47 45.72 45.47 45.621 19100 45.621 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260710 0 32.78 32.78 32.66 32.72 145800 32.72 down down correct
HDG.US ProShares Hedge Replication ETF 20260710 0 54.68 54.69 54.54 54.54 1500 54.54 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260710 0 15.95 16.08 15.95 16.03 30700 16.03 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260710 0 16.11 16.706 16.11 16.706 1400 16.5058 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260710 0 37.9 37.9 37.894 37.894 200 37.894 down down correct
HDV.US iShares Core High Dividend ETF 20260710 0 27.64 27.7382 27.55 27.7 2361094 27.6128 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260710 0 56.3 56.55 56.21 56.34 37100 56.34 up up correct
HEQT.US Simplify Exchange Traded Funds 20260710 0 33.681 33.77 33.67 33.77 22800 33.77 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260710 0 64.42 64.77 64.15 64.68 28800 64.68 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260710 0 49.19 49.19 48.56 48.81 223000 48.81 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260710 0 37.57 37.75 37.39 37.62 1594600 37.62 up up correct
HHH.US ETF Managers Trust 20260710 0 72.98 73.15 71.82 72.05 277800 72.05 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260710 0 115.03 117 112.5 115.583 36200 115.583 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260710 0 19.29 19.89 19 19.26 148700 19.26 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260710 0 11.56 11.63 11.53 11.59 95300 11.59 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260710 0 39.17 39.17 38.98 39.1 39800 39.1 down down correct
HOLD.US AdvisorShares Trust 20260710 0 32.584 32.696 32.584 32.696 300 32.696 up down incorrect
HOMZ.US ETF Series Solutions 20260710 0 46.485 46.485 46.3836 46.3836 1057 46.285 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260710 0 42.8 42.98 42.8 42.943 8600 42.943 up up correct
HTAB.US Hartford Exchange 20260710 0 19.12 19.121 19.07 19.1 21900 19.1 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260710 0 39 39 38.09 38.28 115400 38.28 down down correct
HTRB.US Hartford Total Return Bond ETF 20260710 0 33.58 33.59 33.53 33.55 137900 33.55 down down correct
HTUS.US Exchange Traded Concepts Trust 20260710 0 44.225 44.4 44.12 44.367 8400 44.367 up down incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260710 0 40.01 40.062 39.92 40.062 3700 40.062 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260710 0 46.61 46.61 46.56 46.57 14400 46.57 down down correct
HYDW.US DBX ETF Trust 20260710 0 46.67 46.725 46.65 46.65 1800 46.65 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260710 0 20.1 20.1 19.99 20.04 135900 20.04 down down correct
HYG.US iShares Trust 20260710 0 79.78 79.83 79.62 79.71 24550300 79.71 down down correct
HYGH.US iShares U.S. ETF Trust 20260710 0 86.48 86.54 86.38 86.45 38600 86.45 down down correct
HYGV.US FlexShares Trust 20260710 0 40.13 40.15 40.06 40.09 83900 40.09 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260710 0 36.4 36.405 36.32 36.35 836600 36.35 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260710 0 25.24 25.27 25.22 25.26 818700 25.26 up up correct
HYS.US PIMCO 0 20260710 0 93.07 93.12 92.93 92.97 121700 92.97 down down correct
HYTR.US CP High Yield Trend ETF 20260710 0 21.409 21.41 21.37 21.391 93900 21.2871 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260710 0 41.5 41.57 41.49 41.5 6000 41.5
IAI.US iShares U.S. Broker 20260710 0 190.74 191 187.53 188.5 23100 188.5 down down correct
IAK.US iShares U.S. Insurance ETF 20260710 0 145.78 145.99 144.8 145.86 95300 145.86 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260710 0 33.4 33.425 33.325 33.33 34900 33.33 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260710 0 63.19 63.48 62.88 63.31 122600 63.31 up up correct
IAU.US iShares Gold Trust 20260710 0 76.86 77.39 76.59 77.26 2748600 77.26 up up correct
IAUM.US iShares® Gold Trust Micro 20260710 0 40.72 40.995 40.585 40.93 1528100 40.93 up up correct
IBD.US Northern Lights Fund Trust IV 20260710 0 23.85 23.85 23.69 23.72 74800 23.6433 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260710 0 24.2 24.2 24.19 24.19 344300 24.19 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260710 0 24.15 24.2 24.14 24.15 407000 24.15
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260710 0 25.15 25.26 25.15 25.15 754700 25.15
IBDU.US iShares Trust 20260710 0 23.1 23.1 23.044 23.06 532900 23.06 down down correct
IBDV.US iShares Trust 20260710 0 21.66 21.99 21.645 21.65 1269800 21.65 down up incorrect
IBDW.US iShares Trust 20260710 0 20.71 20.84 20.665 20.68 416200 20.68 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260710 0 30.96 31.11 30.92 31.02 53000 31.02 up up correct
IBUY.US Amplify Online Retail ETF 20260710 0 71.137 71.137 70.59 70.75 1000 70.75 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260710 0 89.47 89.8 89.005 89.62 1250500 89.62 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260710 0 43.5 43.58 43.21 43.45 417500 43.45 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260710 0 34.99 35.13 34.99 35.08 5900 35.08 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260710 0 59.87 60.27 59.76 60.14 324900 60.14 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260710 0 34.48 34.48 33.265 33.55 55600 33.55 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260710 0 41.78 41.88 41.69 41.71 24300 41.71 down down correct
IDRV.US iShares Trust 20260710 0 37.04 37.04 36.78 36.86 16400 36.86 down down correct
IDU.US iShares U.S. Utilities ETF 20260710 0 114.58 115.36 114.52 115.19 58700 115.19 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260710 0 10.3 10.43 10.27 10.32 16200 10.32 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260710 0 80.85 81.45 80.43 81.32 11506800 81.32 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260710 0 75.16 75.295 74.73 75.13 292400 75.13 down down correct
IEV.US iShares Trust 20260710 0 72.8 72.91 72.54 72.78 48700 72.78 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260710 0 27.11 27.42 27.11 27.4 296100 27.4 up down incorrect
IFED.US IFED 20260710 0 44.77 44.77 44.77 44.77 0 44.77
IG.US Principal Exchange 20260710 0 20.42 20.42 20.39 20.4 22600 20.4 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260710 0 24.44 24.45 24.4 24.415 125600 24.415 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260710 0 49.07 49.08 48.86 48.96 2697200 48.96 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260710 0 160.68 161.79 159.65 161.6 443300 161.6 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260710 0 64.31 64.45 62.34 62.47 62900 62.47 down down correct
IHDG.US WisdomTree Trust 20260710 0 52.42 52.6 52.331 52.52 64700 52.52 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260710 0 102.11 102.39 99.97 100.51 1043500 100.51 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260710 0 57.5 57.5 56.77 56.98 252800 56.98 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260710 0 51.44 51.61 51.03 51.34 1667600 51.34 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260710 0 21.62 21.64 21.62 21.62 3400 21.62
IIGD.US Invesco Investment Grade Defensive ETF 20260710 0 24.42 24.42 24.4112 24.4112 690 24.3258 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260710 0 38.24 38.24 38.15 38.15 23600 38.15 down down correct
IJH.US iShares Trust 20260710 0 75.83 75.97 75.14 75.67 6724600 75.67 down down correct
IJJ.US iShares S&P Mid 20260710 0 146.22 146.8 145.73 146.47 186800 146.47 up up correct
IJK.US iShares S&P Mid 20260710 0 114.77 114.89 113.32 114.11 123200 114.11 down down correct
IJR.US iShares Core S&P Small 20260710 0 145.58 146 144.75 145.56 2329600 145.56 down down correct
IJS.US iShares S&P Small 20260710 0 134.76 135.29 134.49 134.99 104600 134.99 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260710 0 36.15 36.16 36.025 36.14 126000 36.14 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260710 0 104.28 104.73 103.97 104.67 14200 104.67 up up correct
ILCG.US iShares Morningstar Growth ETF 20260710 0 115.88 116.6 115.32 116.52 52700 116.52 up up correct
ILCV.US iShares Morningstar Value ETF 20260710 0 103.59 103.77 103.42 103.65 14300 103.65 up up correct
ILDR.US First Trust Exchange 20260710 0 39.12 39.12 38.485 38.8 151700 38.8 down up incorrect
ILF.US iShares Latin America 40 ETF 20260710 0 34.19 34.6 34.19 34.51 1826000 34.51 up down incorrect
ILTB.US iShares Trust 20260710 0 48.41 48.41 48.23 48.29 30100 48.29 down down correct
IMCB.US iShares Morningstar Mid 20260710 0 97.1 97.4 97.01 97.13 19300 97.13 up up correct
IMCG.US iShares Morningstar Mid 20260710 0 97.69 97.69 96.51 97.24 81800 97.24 down down correct
IMTB.US iShares Core 5 20260710 0 43.26 43.32 43.224 43.25 6600 43.25 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260710 0 52.54 52.85 52.29 52.69 406300 52.69 up down incorrect
INCO.US Columbia India Consumer ETF 20260710 0 59.71 59.81 59.64 59.79 6500 59.79 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260710 0 45.35 45.35 44.49 44.88 19300 44.88 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260710 0 40.51 40.8799 40.51 40.8799 5043 40.8799 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260710 0 50.22 50.29 49.79 50.01 53200 50.01 down down correct
INKM.US SSGA Active Trust 20260710 0 34.4 34.45 34.4 34.44 800 34.44 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260710 0 24.13 24.14 24.11 24.13 132700 24.13
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260710 0 41.27 41.41 41.07 41.31 714900 41.31 up down incorrect
IOCT.US Innovator ETFs Trust 20260710 0 37.07 37.175 37.07 37.175 5800 37.175 up up correct
IOO.US iShares Global 100 ETF 20260710 0 138.7 139.49 138.16 139.42 111100 139.42 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260710 0 83.03 83.489 82.59 83.3 121900 83.3 up up correct
IPAY.US ETF Series Solutions 20260710 0 48.72 48.72 47.97 48.28 9500 48.28 down down correct
IPO.US Renaissance IPO ETF 20260710 0 58.4 58.4 57.37 57.57 9400 57.57 down down correct
IPOS.US Renaissance International IPO ETF 20260710 0 24.415 24.415 24.415 24.415 200 24.415
IQDF.US FlexShares International Quality Dividend Index Fund 20260710 0 34.65 34.77 34.56 34.7 36800 34.7 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260710 0 42.52 42.8 42.52 42.75 3100 42.75 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260710 0 49.5 49.66 49.26 49.56 1400700 49.56 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260710 0 38.21 38.4 38.21 38.342 900 38.342 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260710 0 62.1 62.21 62.1 62.184 800 62.184 up down incorrect
ISCB.US iShares Morningstar Small 20260710 0 74.51 74.55 74.34 74.47 3300 74.47 down up incorrect
ISCF.US iShares Trust 20260710 0 43.74 43.9 43.6 43.83 56800 43.83 up up correct
ISCG.US iShares Morningstar Small 20260710 0 64.4 64.4 63.78 63.8 14900 63.8 down down correct
ISCV.US iShares Morningstar Small 20260710 0 78.48 78.48 78.19 78.33 8600 78.33 down down correct
ISRA.US VanEck Vectors Israel ETF 20260710 0 65.1 65.1 64.24 64.24 4500 64.24 down up incorrect
ISWN.US Amplify ETF Trust 20260710 0 22.191 22.191 22.191 22.191 500 22.191
ITAN.US Alpha Architect ETF Trust 20260710 0 42.35 42.35 42.22 42.234 54800 42.234 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260710 0 66.115 66.115 65.37 65.447 1800 65.447 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260710 0 165.08 165.65 164.09 165.55 1462200 165.55 up up correct
IVE.US iShares Trust 20260710 0 230.37 230.79 229.41 230.49 392000 230.49 up up correct
IVES.US ETF Managers Trust 20260710 0 38.36 38.36 37.56 37.92 504800 37.92 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260710 0 42.47 42.615 42.285 42.56 468500 42.56 up up correct
IVOG.US Vanguard S&P Mid 20260710 0 143.38 143.38 141.48 142.08 23500 142.08 down down correct
IVOL.US Krane Shares Trust 20260710 0 17.335 17.34 17.285 17.295 42700 17.295 down down correct
IVOO.US Vanguard Admiral Funds 20260710 0 128.44 128.44 127.23 128.05 70900 128.05 down down correct
IVOV.US Vanguard S&P Mid 20260710 0 112.9 113.46 112.9 113.17 9700 113.17 up up correct
IVV.US iShares Core S&P 500 ETF 20260710 0 755.67 758.94 751.64 758.11 4651500 758.11 up up correct
IVW.US iShares S&P 500 Growth ETF 20260710 0 137.67 138.63 136.93 138.59 1005200 138.59 up up correct
IWB.US iShares Russell 1000 ETF 20260710 0 411.88 413.38 409.63 413.11 364000 413.11 up up correct
IWC.US iShares Micro 20260710 0 197.24 197.24 193.92 195.48 57200 195.48 down down correct
IWD.US iShares Russell 1000 Value ETF 20260710 0 247.32 247.46 245.66 246.84 1205900 246.84 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260710 0 64.573 64.573 64.573 64.573 100 64.573
IWF.US iShares Russell 1000 Growth ETF 20260710 0 123.09 124 122.34 123.95 2580612 123.95 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260710 0 59.65 60.525 59.65 60.525 400 60.525 up up correct
IWL.US iShares Russell Top 200 ETF 20260710 0 186.27 187.19 185.47 187.12 31800 187.12 up up correct
IWM.US iShares Trust 20260710 0 297.69 298.21 293.62 295.99 15888500 295.99 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260710 0 33.02 33.02 32.711 32.711 200 32.711 down down correct
IWN.US iShares Russell 2000 Value ETF 20260710 0 219.94 220.39 218.74 219.97 322100 219.97 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20260710 0 389.28 389.67 381.23 384.68 314900 384.68 down up incorrect
IWP.US iShares Russell Mid 20260710 0 144.04 144.09 141.25 142.55 1183200 142.55 down down correct
IWR.US iShares Russell Mid 20260710 0 110.33 110.49 109.34 110.02 2942100 110.02 down up incorrect
IWS.US iShares Russell Mid 20260710 0 165.63 165.87 164.79 165.43 666600 165.43 down down correct
IWV.US iShares Russell 3000 ETF 20260710 0 428.94 429.94 426.13 429.57 85100 429.57 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260710 0 108.01 108.01 107.17 107.67 649400 107.67 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260710 0 287.93 290.56 286.69 290.48 444700 290.48 up up correct
IXC.US iShares Global Energy ETF 20260710 0 50.97 51.12 50.53 51.03 807600 51.03 up up correct
IXG.US iShares Global Financials ETF 20260710 0 129.47 129.6 128.85 129.24 79700 129.24 down down correct
IXJ.US iShares Global Healthcare ETF 20260710 0 100.29 100.29 99.01 99.21 142700 99.21 down down correct
IXN.US iShares Global Tech ETF 20260710 0 139.14 141.05 138.58 140.73 195100 140.73 up up correct
IXP.US iShares Global Comm Services ETF 20260710 0 117.72 118.29 117.66 118.15 27100 118.15 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260710 0 101.41 101.75 100.84 101.23 108700 101.23 down down correct
IYE.US iShares U.S. Energy ETF 20260710 0 58.58 58.78 57.87 58.6 661800 58.6 up up correct
IYF.US iShares U.S. Financials ETF 20260710 0 133.47 133.62 132.33 132.95 162600 132.95 down down correct
IYG.US iShares U.S. Financial Services ETF 20260710 0 94.03 94.09 93.19 93.62 699200 93.62 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260710 0 68.69 68.7 67.66 67.89 327300 67.89 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260710 0 73.16 73.88 73.16 73.78 93200 73.78 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260710 0 176.91 178.93 176.9 178.24 173100 178.24 up up correct
IYR.US iShares U.S. Real Estate ETF 20260710 0 103.59 103.74 102.43 103.32 4834700 103.32 down down correct
IYW.US iShares U.S. Technology ETF 20260710 0 248.47 250.29 246.88 250.08 533100 250.08 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260710 0 183.4 183.96 182.4 183.93 12200 183.93 up up correct
JAAA.US Janus Detroit Street Trust 20260710 0 50.56 50.57 50.54 50.55 4058900 50.55 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260710 0 45.57 45.57 45.4601 45.5 22001 45.5 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260710 0 56.75 56.815 56.75 56.812 500 56.812 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260710 0 41.07 41.65 39.75 40.48 299317 40.48 down down correct
JEPI.US J.P. Morgan Exchange 20260710 0 56.7 56.79 56.51 56.76 3321600 56.76 up up correct
JETS.US U.S. Global Jets ETF 20260710 0 32.32 32.424 31.55 32.09 2757700 32.09 down down correct
JHCB.US John Hancock Exchange 20260710 0 21.033 21.058 21.03 21.032 12300 21.032 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260710 0 39.37 39.67 39.33 39.61 15100 39.61 up up correct
JHMB.US John Hancock Exchange 20260710 0 21.84 21.84 21.81 21.825 24300 21.825 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260710 0 44.68 44.8 44.39 44.69 44800 44.69 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260710 0 89.49 89.67 89.36 89.59 95100 89.59 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260710 0 74.22 74.44 73.71 74.18 137600 74.18 down down correct
JHMU.US John Hancock Exchange 20260710 0 26.19 26.225 26.15 26.225 17100 26.225 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260710 0 48.12 48.24 48.03 48.11 15500 48.11 down down correct
JIG.US J.P. Morgan Exchange 20260710 0 84.09 84.65 83.685 84.43 29600 84.43 up up correct
JIGB.US J.P. Morgan Exchange 20260710 0 44.795 44.795 44.7749 44.7749 959 44.7749 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260710 0 104.28 104.73 103.97 104.6739 14232 104.6739 up up correct
JKE.US iShares Morningstar Growth ETF 20260710 0 116.06 116.6 115.32 116.52 52675 116.52 up up correct
JKF.US iShares Morningstar Value ETF 20260710 0 103.59 103.7691 103.42 103.65 14332 103.65 up up correct
JKG.US iShares Morningstar Mid 20260710 0 97.1 97.3999 97.01 97.1268 19324 97.1268 up up correct
JKJ.US iShares Morningstar Small 20260710 0 74.51 74.55 74.34 74.466 3299 74.466 down up incorrect
JKK.US iShares Morningstar Small 20260710 0 64.2714 64.4 63.775 63.8 14869 63.8 down down correct
JMBS.US Janus Henderson Mortgage 20260710 0 44.8 44.82 44.71 44.73 520600 44.73 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260710 0 83.82 83.975 83.26 83.81 63000 83.81 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260710 0 96.06 96.08 95.86 95.93 2389400 95.93 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260710 0 119.84 123.49 117.83 121.39 239200 121.39 up up correct
JOJO.US Tidal ETF Trust 20260710 0 15.26 15.28 15.24 15.246 22800 15.246 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260710 0 71.76 72 70.34 70.54 195000 70.54 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260710 0 63.54 63.669 63.49 63.645 5000 63.645 up up correct
JPIE.US J.P. Morgan Exchange 20260710 0 45.9 45.9 45.84 45.87 1054900 45.87 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260710 0 73.33 73.51 73.09 73.36 4600 73.36 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260710 0 40.01 40.03 39.96 40.01 13800 40.01
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260710 0 124.29 124.42 123.91 124.3 7600 124.3 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260710 0 59.56 59.6 59.29 59.556 12000 59.556 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260710 0 140.62 140.78 140.18 140.682 6600 140.682 up up correct
JPXN.US iShares JPX 20260710 0 100.39 100.87 99.82 100.84 17600 100.84 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260710 0 72.4 72.55 71.95 72.48 468100 72.48 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260710 0 46.92 46.94 46.9 46.905 260900 46.905 down down correct
JSTC.US Tidal ETF Trust 20260710 0 22.81 22.81 22.63 22.705 6700 22.705 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260710 0 67.42 68.05 67.34 68.03 19400 68.03 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260710 0 107.305 107.691 106.98 107.691 3000 107.691 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260710 0 58.28 58.43 58.12 58.3 21000 58.3 up up correct
JXI.US iShares Global Utilities ETF 20260710 0 84.72 85.11 84.68 84.83 90200 84.83 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260710 0 30.55 30.786 30.525 30.544 2600 30.544 down down correct
KBA.US KraneShares Trust 20260710 0 33.4 33.42 33.31 33.34 35800 33.34 down down correct
KBE.US SPDR S&P Bank ETF 20260710 0 68.61 68.93 68.3 68.75 1973100 68.75 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260710 0 17.34 17.42 17.335 17.41 39200 17.41 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260710 0 157.5 157.89 155.92 155.96 7400 155.96 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260710 0 26.12 26.23 26.12 26.208 2700 26.208 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260710 0 50.71 51.058 50.71 50.981 5200 50.981 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260710 0 23.72 23.75 23.35 23.56 8400 23.56 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260710 0 24.1 24.12 24.1 24.12 9700 24.12 up up correct
KIE.US SPDR S&P Insurance ETF 20260710 0 63.49 63.7 63.14 63.46 1576600 63.46 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20260710 0 61.851 61.851 61.851 61.851 0 61.851
KMLM.US KFA Mount Lucas Index Strategy ETF 20260710 0 28.19 28.21 28.02 28.1 235200 28.1 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260710 0 12.99 13 12.986 12.986 500 12.986 down up incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260710 0 129.6869 129.6869 129.6869 129.6869 26 129.6869
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260710 0 27.08 28.02 26.84 26.96 4153900 26.96 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260710 0 69.24 69.24 67.99 68.43 40800 68.43 down down correct
KONG.US ETF Opportunities Trust 20260710 0 31.54 31.7333 31.54 31.7333 128 31.7333 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260710 0 46.4 46.4 46.28 46.29 59800 46.29 down down correct
KORU.US Direxion Shares ETF Trust 20260710 0 538.64 571.45 519.86 557 25091020 27.85 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20260710 0 33.09 33.5 33.08 33.369 7500 33.369 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260710 0 74.74 75.21 74.49 75.02 10374200 75.02 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260710 0 37.37 37.37 37.14 37.25 293900 37.25 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260710 0 30.09 30.24 29.79 30.14 504600 30.14 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260710 0 17.11 17.11 16.863 16.988 150000 16.988 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260710 0 28.46 28.46 28.424 28.424 800 28.424 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260710 0 26.54 26.74 26.36 26.38 10119300 26.38 down down correct
KXI.US iShares Global Consumer Staples ETF 20260710 0 67.74 68.28 67.74 68.11 70500 68.11 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260710 0 6.9 7.87 6.89 7.51 24624100 7.51 up up correct
LABU.US Direxion Shares ETF Trust 20260710 0 320.37 323.19 276.76 293.84 887000 293.84 down down correct
LCR.US Leuthold Core ETF 20260710 0 39.755 39.81 39.67 39.778 3700 39.778 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260710 0 57.97 58.08 57.71 58.019 2200 58.019 up down incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260710 0 80.99 81.27 80.64 81.207 12300 81.207 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260710 0 95.43 95.43 95.19 95.19 112800 95.19 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260710 0 42.52 42.64 42.47 42.59 30400 42.59 up up correct
LGH.US HCM Defender 500 Index ETF 20260710 0 64.1 64.87 64.06 64.837 10800 64.837 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260710 0 183.86 184.05 183.23 183.87 11300 183.87 up up correct
LGOV.US First Trust Exchange 20260710 0 21.33 21.33 21.21 21.22 67700 21.1422 down down correct
LIT.US Global X Funds 20260710 0 72.4 72.63 71.75 72.32 195700 72.32 down down correct
LOPP.US Gabelli ETFs Trust 20260710 0 38.2485 38.2485 38.2485 38.2485 115 38.2485
LOUP.US Innovator ETFs Trust 20260710 0 96.51 96.51 94.28 94.34 11100 94.34 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260710 0 107.72 107.72 107.32 107.46 34114000 107.46 down down correct
LQDB.US iShares Trust 20260710 0 85.5 85.5 85.415 85.441 3600 85.441 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260710 0 92.78 92.78 92.439 92.515 49100 92.515 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260710 0 76.19 76.52 75.915 76.45 73100 76.45 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260710 0 63.18 63.216 62.635 62.721 1600 62.721 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260710 0 53.13 53.34 53.04 53.2 6500 53.2 up down incorrect
LSAT.US Two Roads Shared Trust 20260710 0 44.89 45.055 44.78 44.804 5400 44.804 down down correct
LTL.US ProShares Ultra Telecommunications 20260710 0 25.16 25.16 24.57 24.64 13600 24.64 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260710 0 49.15 49.25 49.04 49.21 63100 49.21 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260710 0 69.23 69.23 69.024 69.024 300 69.024 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260710 0 20.58 20.88 20.58 20.87 26014 20.87 up up correct
MBOX.US Freedom Day Dividend ETF 20260710 0 40.46 40.51 40.4 40.468 3800 40.468 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260710 0 20.5 20.53 20.49 20.495 11400 20.495 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260710 0 691.41 692.48 685.12 689.82 613300 689.82 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260710 0 109.45 109.54 108.39 108.82 64800 108.82 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260710 0 93.94 94.3 93.8 94.08 94900 94.08 up up correct
META.US Roundhill Ball Metaverse ETF 20260710 0 660.34 677.86 658.01 669.21 40608900 669.21 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260710 0 27.79 28.17 27.68 27.897 9200 27.897 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260710 0 41.44 41.555 41.39 41.475 8700 41.475 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260710 0 27.53 27.77 27.53 27.731 20700 27.731 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260710 0 65.61 66.01 65.61 65.974 5700 65.974 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260710 0 275.77 276.91 274.35 276.79 101200 276.79 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260710 0 88.64 89.1 87.98 89.06 1416000 89.06 up up correct
MGV.US Vanguard World Fund 20260710 0 163.21 163.77 162.74 163.6 186600 163.6 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260710 0 69.956 69.956 69.565 69.565 2100 69.565 down down correct
MIDE.US DBX ETF Trust 20260710 0 37.86 37.89 37.837 37.837 1000 37.837 down down correct
MIDU.US Direxion Shares ETF Trust 20260710 0 70.59 70.6 69.87 70.32 10200 70.32 down down correct
MINO.US PIMCO ETF Trust 20260710 0 45.49 45.49 45.39 45.43 51100 45.43 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260710 0 100.56 100.59 100.56 100.57 1421600 100.57 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260710 0 23.95 24.01 23.77 23.81 14200 23.81 down down correct
MLPA.US Global X MLP ETF 20260710 0 54.59 54.59 53.79 54.1 155500 54.1 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260710 0 29.404 29.404 29.404 29.404 257 28.9693
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260710 0 71.24 71.452 71.24 71.452 300 69.7383 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260710 0 75.31 75.31 73.97 74.63 348200 74.63 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260710 0 24.06 24.11 24.05 24.07 48400 24.07 up up correct
MMIT.US IndexIQ Active ETF Trust 20260710 0 24.29 24.3 24.25 24.27 312000 24.27 down down correct
MMLG.US First Trust Exchange 20260710 0 36.96 36.9908 36.935 36.9908 2859 36.9908 up down incorrect
MMSC.US MMSC 20260710 0 29.47 29.47 28.64 28.754 3100 28.754 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260710 0 309.67 310.81 309.67 310.81 800 310.81 up up correct
MNA.US IQ Merger Arbitrage ETF 20260710 0 36.54 36.64 36.5399 36.604 5883 36.604 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260710 0 80.58 81.06 80.45 80.97 190200 80.97 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260710 0 9.94 9.98 9.9 9.96 1024500 9.96 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260710 0 63.85 63.85 63.85 63.85 200 63.85
MSOS.US AdvisorShares Pure US Cannabis ETF 20260710 0 4.47 4.57 4.42 4.49 3727400 4.49 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260710 0 43.95 44.03 43.897 43.969 15100 43.969 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260710 0 59.535 60.366 59.535 60.366 200 60.366 up up correct
MUB.US iShares Trust 20260710 0 106.94 107.04 106.9 107.01 1752700 107.01 up up correct
MUNI.US PIMCO ETF Trust 20260710 0 52.26 52.32 52.26 52.3 200000 52.3 up up correct
MUSI.US American Century Multisector Income ETF 20260710 0 43.38 43.41 43.35 43.39 5800 43.39 up up correct
MUST.US Columbia Multi 20260710 0 20.64 20.65 20.52 20.63 50800 20.63 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260710 0 14.48 14.48 13.85 13.8758 810 13.4803 down up incorrect
MVV.US ProShares Ultra MidCap400 20260710 0 88.88 88.88 88 88.41 2200 88.41 down down correct
MXI.US iShares Global Materials ETF 20260710 0 105.15 106.27 105.15 106 11900 106 up up correct
MYY.US ProShares Short MidCap400 20260710 0 15.29 15.33 15.23 15.27 5500 15.27 down down correct
MZZ.US ProShares UltraShort MidCap400 20260710 0 5.97 6.02 5.96 5.96 7400 5.96 down down correct
NACP.US Impact Shares Trust I 20260710 0 60.01 60.17 60 60.15 2200 60.15 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260710 0 41.84 43.73 41.62 42.1 858000 42.1 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260710 0 76.22 76.785 76.22 76.66 21000 76.66 up up correct
NERD.US Listed Funds Trust 20260710 0 20.89 20.89 20.745 20.745 800 20.745 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260710 0 27.07 27.07 26.85 27.005 9600 27.005 down down correct
NFLT.US Virtus Newfleet Multi 20260710 0 22.86 22.95 22.86 22.92 84471 22.8273 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260710 0 65.26 65.43 65.2 65.38 37200 65.38 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260710 0 114.32 115.29 113.11 114.46 321100 114.46 up up correct
NORW.US Global X MSCI Norway ETF 20260710 0 32.83 32.84 32.54 32.77 55100 32.77 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260710 0 26.58 27.59 26.16 26.66 4200 26.66 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260710 0 33.47 34.32 32.34 33.28 52000 33.28 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260710 0 46.78 46.961 46.57 46.961 2300 46.961 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260710 0 46.89 47.005 46.83 46.939 10200 46.939 up down incorrect
NTSX.US WisdomTree Trust 20260710 0 59.28 59.41 58.86 59.26 31000 59.26 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260710 0 20.82 20.83 20.8 20.82 7400 20.82
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260710 0 21.97 21.97 21.94 21.945 21900 21.945 down down correct
NUGO.US Nushares ETF Trust 20260710 0 43.24 43.48 43.12 43.48 12200 43.48 up up correct
NUGT.US Direxion Shares ETF Trust 20260710 0 114.97 118.16 113.55 116.56 284600 116.56 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260710 0 21.35 21.355 21.32 21.34 8200 21.34 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260710 0 23.071 23.081 23.06 23.06 13200 23.06 down down correct
NYF.US iShares New York Muni Bond ETF 20260710 0 53.6 53.66 53.59 53.64 145100 53.64 up up correct
OALC.US Unified Series Trust 20260710 0 40.67 40.91 40.612 40.853 40800 40.853 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260710 0 25.931 25.931 25.931 25.931 100 25.931
OCIO.US ClearShares OCIO ETF 20260710 0 37.66 37.66 37.58 37.58 1200 37.58 down down correct
OEF.US iShares S&P 100 ETF 20260710 0 370.55 372.5 368.76 372.31 397500 372.31 up up correct
OGCP.US Empire State Realty OP L.P 20260710 0 5.24 5.24 5.24 5.24 0 5.24
OIH.US VanEck Vectors ETF Trust 20260710 0 376.56 380.75 376.33 380.24 274600 380.24 up up correct
OILU.US Bank of Montreal 20260710 0 36.09 36.3 34.68 35.97 153900 35.97 down down correct
OND.US ProShares Trust 20260710 0 34.897 34.897 34.897 34.897 100 34.897
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260710 0 152.43 152.545 152.43 152.545 300 152.545 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260710 0 145.3 145.3 145.01 145.166 1500 145.166 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260710 0 129.95 130.28 129.66 130.161 8800 130.161 up up correct
ONLN.US ProShares Online Retail ETF 20260710 0 58.03 58.09 57.32 57.38 34300 57.38 down down correct
ONOF.US Global X Funds 20260710 0 40.12 40.31 40.12 40.25 3700 40.25 up up correct
OPER.US ETF Series Solutions 20260710 0 100.15 100.195 100.15 100.195 2200 100.195 up up correct
OUNZ.US VanEck Merk Gold Trust 20260710 0 39.29 39.55 39.15 39.5 299500 39.5 up up correct
OVB.US Overlay Shares Core Bond ETF 20260710 0 20.38 20.41 20.375 20.375 1600 20.375 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260710 0 31.75 31.85 31.68 31.82 10500 31.82 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260710 0 57.08 57.655 56.74 57.33 105200 57.33 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260710 0 42 42.13 42 42.11 3500 42.11 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260710 0 21.71 21.77 21.71 21.77 2900 21.77 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260710 0 41.96 42 41.85 41.889 12200 41.889 down down correct
OVT.US Listed Funds Trust 20260710 0 21.82 21.87 21.82 21.845 13300 21.845 up up correct
OWNS.US Impact Shares Trust I 20260710 0 17.185 17.185 17.16 17.17 12200 17.17 down down correct
PAB.US PGIM ETF Trust 20260710 0 41.89 41.899 41.88 41.885 1100 41.885 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260710 0 58.01 58.18 57.965 58.15 8200 58.15 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260710 0 22.99 23.29 22.96 23.07 509500 23.07 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260710 0 54.035 54.222 54.035 54.126 1800 54.126 up up correct
PBD.US Invesco Global Clean Energy ETF 20260710 0 18.61 18.71 18.55 18.63 28500 18.63 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260710 0 91.22 91.23 90.59 91.17 2200 91.17 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260710 0 47.87 48.42 47.87 48.42 17816 48.42 up up correct
PBP.US Invesco Exchange 20260710 0 23.05 23.13 23 23.13 22116 22.9425 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260710 0 35.74 35.74 35.06 35.22 712100 35.22 down down correct
PCEF.US Invesco Exchange 20260710 0 20.31 20.3862 20.3013 20.36 84298 20.2412 up up correct
PCY.US Invesco Exchange 20260710 0 21.49 21.55 21.44 21.52 157500 21.4143 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260710 0 45.22 45.42 45.14 45.36 7100 45.36 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260710 0 66.06 66.51 66.06 66.21 13200 66.21 up up correct
PEXL.US Pacer Funds Trust 20260710 0 73.65 74.48 73.65 74.35 5400 74.35 up up correct
PFFA.US ETFis Series Trust I 20260710 0 20.97 21.015 20.87 20.95 581606 20.7769 down down correct
PFFD.US Global X U.S. Preferred ETF 20260710 0 18.63 18.7 18.62 18.65 378700 18.65 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260710 0 7.5611 7.5611 7.5611 7.5611 9 7.5263
PFFR.US ETFis Series Trust I 20260710 0 17.7 17.8999 17.7 17.75 20145 17.628 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260710 0 21.96 22.054 21.95 21.97 138300 21.97 up up correct
PFIG.US Invesco Exchange 20260710 0 23.85 23.85 23.8098 23.815 21079 23.7252 down down correct
PFIX.US Simplify Exchange Traded Funds 20260710 0 46.29 47 45.95 46.63 70300 46.63 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260710 0 19.58 19.65 19.58 19.62 37400 19.62 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260710 0 17.83 17.85 17.73 17.82 577000 17.82 down down correct
PGF.US Invesco Financial Preferred ETF 20260710 0 13.67 13.729 13.67 13.72 82727 13.6382 up up correct
PGHY.US Invesco Exchange 20260710 0 19.84 19.85 19.75 19.78 50721 19.666 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260710 0 47.015 47.37 46.93 47.353 2600 47.353 up down incorrect
PGX.US Invesco Preferred ETF 20260710 0 10.85 10.87 10.82 10.85 2849857 10.788
PHB.US Invesco Exchange 20260710 0 18.3 18.3 18.25 18.265 12510 18.265 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260710 0 41.23 41.37 41.23 41.27 2200 41.27 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260710 0 34.93 34.94 34.88 34.88 81800 34.88 down down correct
PHYS.US Sprott Physical Gold Trust 20260710 0 30.8 31.03 30.73 30.99 2584400 30.99 up up correct
PICB.US Invesco Exchange 20260710 0 23.15 23.16 23.06 23.11 68125 23.0431 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260710 0 93.175 93.175 93.175 93.175 100 93.175
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260710 0 20.96 20.96 18.64 19.31 129200 19.31 down down correct
PIN.US Invesco India ETF 20260710 0 20.13 20.2 20.12 20.12 25779 20.12 down down correct
PINK.US Simplify Exchange Traded Funds 20260710 0 40.1 40.1 39.25 39.61 394000 39.61 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260710 0 120.51 120.51 118.14 118.55 5500 118.55 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260710 0 103.85 104.59 103.33 103.97 12300 103.97 up up correct
PLTM.US GraniteShares Platinum Trust 20260710 0 15.41 15.63 15.41 15.62 44700 15.62 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260710 0 174.87 174.87 172.36 174.3 127400 174.3 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260710 0 14.61 14.8 14.59 14.77 1154000 14.77 up up correct
PQDI.US Principal Exchange 20260710 0 19.36 19.38 19.355 19.365 3400 19.365 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260710 0 18.97 18.98 18.95 18.965 135700 18.965 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260710 0 54.39 54.52 54.17 54.48 997600 54.48 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260710 0 156.09 160.55 154.42 159.42 222200 159.42 up up correct
PSIL.US PSIL 20260710 0 24.2 24.2 23.11 23.71 28100 23.71 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260710 0 30.45 30.53 30.36 30.4 84100 30.4 down down correct
PSLV.US Sprott Physical Silver Trust 20260710 0 19.04 19.25 18.88 19.14 4848200 19.14 up down incorrect
PSP.US Invesco Exchange 20260710 0 57.58 58.07 57.37 57.66 19800 57.66 up down incorrect
PSQ.US ProShares Trust 20260710 0 25.61 25.74 25.4 25.44 6075600 25.44 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260710 0 103 103.68 103 103.68 700 103.68 up up correct
PST.US ProShares UltraShort 7 20260710 0 23.06 23.14 23.06 23.14 1600 23.14 up down incorrect
PTBD.US Pacer Funds Trust 20260710 0 19.18 19.18 19.05 19.113 7700 19.014 down down correct
PTEST.US X 20260710 0 24.97 24.97 24.97 24.97 25060 24.97
PTIN.US Pacer Trendpilot International ETF 20260710 0 36.545 36.65 36.51 36.6 5800 36.6 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260710 0 49.6 49.6 49.59 49.59 1850400 49.59 down down correct
PUTW.US WisdomTree Trust 20260710 0 32.9 33.1 32.88 33.1 60122 33.1 up up correct
PVI.US Invesco Exchange 20260710 0 24.97 24.97 24.835 24.835 1867 24.789 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260710 0 160.92 162.58 160.77 162.35 309800 162.35 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260710 0 78.02 78.02 77.6 77.92 42800 77.92 down up incorrect
PWZ.US Invesco Exchange 20260710 0 24.49 24.49 24.415 24.435 175188 24.3562 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260710 0 35.02 35.02 34.4 34.78 6000 34.78 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260710 0 75.77 76.16 75.6 76.07 63100 76.07 up up correct
PXH.US Invesco Exchange 20260710 0 28.23 28.53 28.23 28.5 206600 28.5 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260710 0 40.13 40.78 40.09 40.78 23100 40.78 up up correct
PZA.US Invesco Exchange 20260710 0 23.44 23.45 23.39 23.45 465066 23.3743 up up correct
PZT.US Invesco Exchange 20260710 0 22.53 22.64 22.53 22.54 90286 22.4675 up up correct
QAI.US IQ Hedge Multi 20260710 0 36.38 36.41 36.32 36.34 23800 36.34 down down correct
QARP.US DBX ETF Trust 20260710 0 65.68 65.81 65.48 65.799 7500 65.799 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260710 0 87.54 88.12 87.54 88.12 1900 88.12 up up correct
QDF.US FlexShares Trust 20260710 0 90.19 90.73 90.19 90.64 19300 90.64 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260710 0 38.139 38.139 37.95 38.01 4200 38.01 down down correct
QDPL.US Pacer Funds Trust 20260710 0 45.57 45.93 45.51 45.92 105700 45.92 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260710 0 97.11 97.23 96.9 97.026 10700 97.026 down down correct
QEMM.US SPDR Index Shares Funds 20260710 0 79.14 79.17 79.12 79.17 1000 79.17 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260710 0 117.54 117.79 116.77 117.7 55200 117.7 up up correct
QID.US ProShares UltraShort QQQ 20260710 0 14.12 14.27 13.91 13.93 13605700 13.93 down down correct
QINT.US American Century Quality Diversified International ETF 20260710 0 69.67 69.98 69.54 69.88 27700 69.88 up up correct
QLD.US ProShares Ultra QQQ 20260710 0 92.46 93.94 91.52 93.7 2857700 93.7 up up correct
QLTA.US iShares Aaa 20260710 0 46.99 46.99 46.88 46.94 343900 46.94 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260710 0 76.8 77.09 76.8 77.09 800 77.09 up up correct
QLVD.US FlexShares Developed Markets ex 20260710 0 33.249 33.249 33.204 33.204 500 33.204 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260710 0 33.47 33.484 33.47 33.484 300 33.484 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260710 0 48.74 48.74 48.732 48.732 600 48.732 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260710 0 84.41 85.725 84.04 85.29 121700 85.29 up up correct
QQQE.US Direxion NASDAQ 20260710 0 120.4 120.79 119.73 120.61 163800 120.61 up down incorrect
QRFT.US QRAFT AI 20260710 0 69.85 70.0536 69.52 70.0536 43022 70.0373 up down incorrect
QTUM.US Defiance Quantum ETF 20260710 0 155.42 155.51 152.98 154.46 279200 154.46 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260710 0 67.321 67.321 67.321 67.321 100 67.321
QUS.US SPDR MSCI USA StrategicFactors ETF 20260710 0 188.77 189.05 188.429 189.002 26600 189.002 up up correct
QVML.US Invesco Exchange 20260710 0 44.545 44.676 44.45 44.676 3000 44.676 up down incorrect
QVMM.US Invesco Exchange 20260710 0 35.33 35.39 35.33 35.347 1000 35.347 up up correct
QVMS.US Invesco Exchange 20260710 0 34.25 34.278 34.24 34.278 700 34.278 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260710 0 153.42 153.713 153.28 153.713 1900 153.713 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260710 0 39.48 39.509 39.3 39.47 161300 39.47 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260710 0 48.205 48.23 48.09 48.2 7300 48.2 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260710 0 75.26 75.27 75.24 75.26 15800 75.26
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260710 0 23.15 23.17 23.09 23.17 2600 23.17 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260710 0 59.4 59.75 59.4 59.66 25500 59.66 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260710 0 41.36 41.36 41.36 41.36 100 41.36
RECS.US Columbia ETF Trust I 20260710 0 44.09 44.475 44.09 44.44 293700 44.44 up up correct
REET.US iShares Global REIT ETF 20260710 0 27.87 27.9 27.62 27.81 2505100 27.81 down up incorrect
REK.US ProShares Short Real Estate 20260710 0 15.68 15.68 15.48 15.48 25800 15.48 down up incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260710 0 8.81 9.22 8.81 9.14 424600 9.14 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260710 0 32.35 32.53 32.35 32.45 10800 32.45 up up correct
REW.US ProShares UltraShort Technology 20260710 0 12.04 12.11 11.81 11.87 11900 11.87 down down correct
REZ.US iShares Trust 20260710 0 95.57 95.57 94.23 95 31200 95 down down correct
RFCI.US ALPS ETF Trust 20260710 0 22.16 22.175 22.16 22.175 786 22.0892 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260710 0 71.47 71.5142 71.43 71.5142 1464 71.4611 up up correct
RFFC.US RiverFront Dynamic US Flex 20260710 0 75.272 75.272 75.272 75.272 100 75.272
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260710 0 61.45 61.56 61.26 61.46 3000 61.46 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260710 0 144.19 144.97 144.19 144.8 7300 144.8 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260710 0 62.95 63.37 62.76 63.19 30470 63.19 up up correct
RHRX.US Starboard Investment Trust 20260710 0 21.82 21.82 21.68 21.799 4500 21.799 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260710 0 30.12 30.51 30.12 30.46 50117 30.46 up up correct
RHTX.US Starboard Investment Trust 20260710 0 19.83 19.889 19.79 19.889 2400 19.889 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260710 0 9.72 9.8 9.705 9.75 112000 9.6654 up up correct
RIGS.US RiverFront Strategic Income Fund 20260710 0 22.845 22.845 22.095 22.79 4026 22.6973 down down correct
RINF.US ProShares Inflation Expectations ETF 20260710 0 32.4 32.4 32.4 32.4 300 32.4
RISN.US Inspire Tactical Balanced ESG ETF 20260710 0 31.12 31.12 31.012 31.06 2700 31.06 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260710 0 36.45 36.59 36.44 36.476 123400 36.476 up up correct
RLY.US SSGA Active Trust 20260710 0 34.79 35.01 34.79 35.01 920500 35.01 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260710 0 35.27 35.39 35.21 35.33 20100 35.33 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260710 0 82.8 83.43 82.4 82.96 192000 82.96 up up correct
RODM.US Lattice Strategies Trust 20260710 0 40.88 40.959 40.75 40.95 52400 40.95 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260710 0 113.51 113.51 111.89 112.77 21100 112.77 down down correct
ROM.US ProShares Trust 20260710 0 143.97 147.24 143 147.01 42800 147.01 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260710 0 55.732 55.732 55.732 55.732 100 55.732
ROUS.US Hartford Multifactor US Equity ETF 20260710 0 67.22 67.22 66.9 67.14 31900 67.14 down down correct
RPAR.US RPAR Risk Parity ETF 20260710 0 21.98 22.05 21.95 22.035 7600 22.035 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260710 0 60.47 60.96 59.89 60.72 557700 60.72 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260710 0 116.26 116.9 116.24 116.57 77800 116.57 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260710 0 214.15 214.6 213.06 214.3 5540400 214.3 up up correct
RSPE.US Invesco Exchange 20260710 0 34.16 34.2 34.11 34.14 4500 34.14 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260710 0 38.62 38.715 38.48 38.56 6227 38.56 down up incorrect
RVNU.US DBX ETF Trust 20260710 0 25.11 25.23 25.11 25.2 8900 25.2 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260710 0 59.32 59.74 59.25 59.51 86800 59.51 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260710 0 145.83 146.96 145.83 146.54 15900 146.54 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260710 0 130.09 130.44 129.76 130.28 385300 130.28 up up correct
RWM.US ProShares Short Russell2000 20260710 0 13.45 13.62 13.42 13.52 10243600 13.52 up up correct
RWO.US SPDR Index Shares Funds 20260710 0 50.16 50.25 49.81 50.22 50900 50.22 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260710 0 114.29 114.39 112.9 113.87 189900 113.87 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260710 0 27.24 27.33 27.17 27.17 11700 27.17 down down correct
RXD.US ProShares UltraShort Health Care 20260710 0 16.5 16.64 16.4 16.55 12900 16.55 up up correct
RXI.US iShares Trust 20260710 0 196.78 196.88 196.01 196.01 10000 196.01 down up incorrect
RXL.US ProShares Ultra Health Care 20260710 0 54.33 54.33 53.88 54.25 2700 54.25 down down correct
RYJ.US Invesco Raymond James SB 20260710 0 82.65 82.65 82.556 82.556 221 82.556 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260710 0 71.7 71.7 70.82 70.82 13200 70.82 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260710 0 147.46 147.77 146.94 147.43 19400 147.43 down down correct
SAA.US ProShares Trust 20260710 0 36.34 36.65 36.34 36.4 2900 36.4 up up correct
SAEF.US Schwab Strategic Trust 20260710 0 31.23 31.3399 31.23 31.2999 2431 24.3128 up up correct
SBB.US ProShares Short SmallCap600 20260710 0 22.47 22.47 22.4 22.45 3400 22.45 down down correct
SBIO.US ALPS ETF Trust 20260710 0 69 69.34 65.57 67.22 61800 67.22 down down correct
SCC.US ProShares UltraShort Consumer Services 20260710 0 14.45 14.52 14.34 14.49 6200 14.49 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260710 0 54.824 54.824 54.824 54.824 100 54.824
SCHA.US Schwab U.S. Small 20260710 0 34.92 34.99 34.54 34.91 1829600 34.91 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260710 0 29.12 29.21 28.94 29.18 5451700 29.18 up up correct
SCHC.US Schwab Strategic Trust 20260710 0 48.26 48.47 48.02 48.3 354400 48.3 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260710 0 32.31 32.44 32.26 32.4 14202370 32.4 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260710 0 36.36 36.57 36.21 36.52 1643700 36.52 up down incorrect
SCHF.US Schwab Strategic Trust 20260710 0 27.46 27.6 27.35 27.55 7114200 27.55 up up correct
SCHG.US Schwab Strategic Trust 20260710 0 34.64 34.68 34.31 34.65 6419300 34.65 up up correct
SCHH.US Schwab U.S. REIT ETF 20260710 0 23.92 23.95 23.68 23.89 5767300 23.89 down down correct
SCHI.US Schwab 5 20260710 0 22.44 22.459 22.39 22.4 1859900 22.4 down up incorrect
SCHJ.US Schwab 1 20260710 0 24.56 24.57 24.53 24.54 220000 24.54 down down correct
SCHK.US Schwab 1000 ETF 20260710 0 36.27 36.415 36.09 36.4 535300 36.4 up up correct
SCHM.US Schwab U.S. Mid 20260710 0 35.76 35.92 35.51 35.81 764700 35.81 up up correct
SCHO.US Schwab Short 20260710 0 24.08 24.08 24.06 24.07 3126600 24.07 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260710 0 26.22 26.23 26.19 26.23 3625100 26.23 up up correct
SCHQ.US Schwab Long 20260710 0 30.69 30.72 30.62 30.67 332400 30.67 down down correct
SCHR.US Schwab Strategic Trust 20260710 0 24.52 24.53 24.49 24.5 1845200 24.5 down down correct
SCHV.US Schwab Strategic Trust 20260710 0 34.28 34.44 34.18 34.39 1920900 34.39 up up correct
SCHX.US Schwab U.S. Large 20260710 0 29.66 29.76 29.49 29.74 9822400 29.74 up up correct
SCHY.US Schwab Strategic Trust 20260710 0 32.06 32.148 32.01 32.08 528500 32.08 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260710 0 22.95 23.04 22.91 22.93 1848000 22.93 down down correct
SCJ.US iShares MSCI Japan Small 20260710 0 107.06 107.79 107.03 107.63 81100 107.63 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260710 0 33.1 33.85 32.41 33.15 3069300 33.15 up up correct
SCRD.US SCRD 20260710 0 40.936 40.936 40.936 40.936 0 40.936
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260710 0 27.33 27.47 27.3 27.36 784400 27.36 up up correct
SDD.US ProShares UltraShort SmallCap600 20260710 0 8.35 8.36 8.29 8.33 6600 8.33 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260710 0 32.57 32.81 32.56 32.733 5700 32.733 up up correct
SDIV.US Global X SuperDividend ETF 20260710 0 24.47 24.6 24.47 24.6 585800 24.6 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260710 0 69.83 70.37 69.83 70.16 12200 70.16 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260710 0 23.79 24.33 23.69 23.78 2708900 23.78 down down correct
SDP.US ProShares UltraShort Utilities 20260710 0 21.37 21.39 21.37 21.39 800 21.39 up up correct
SDS.US ProShares UltraShort S&P500 20260710 0 56.19 56.78 55.69 55.77 2437500 55.77 down down correct
SDY.US SPDR S&P Dividend ETF 20260710 0 153.59 154.52 153.52 154.36 175000 154.36 up down incorrect
SEF.US ProShares Short Financials 20260710 0 30.25 30.27 30.2 30.23 4000 30.23 down down correct
SEIX.US Virtus ETF Trust II 20260710 0 23.21 23.22 23.18 23.18 97300 23.0578 down down correct
SENT.US AdvisorShares Trust 20260710 0 0.705 0.71 0.705 0.71 357800 0.71 up down incorrect
SFY.US Tidal ETF Trust 20260710 0 148.92 149.66 148.46 149.66 10800 149.66 up down incorrect
SFYF.US SoFi Social 50 ETF 20260710 0 62.35 62.57 61.85 62.041 2300 62.041 down down correct
SGDJ.US Sprott Funds Trust 20260710 0 77.81 78.27 76.77 77.54 19600 77.54 down down correct
SGDM.US Sprott Gold Miners ETF 20260710 0 63.34 63.34 61.81 62.753 18200 62.753 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260710 0 38.91 39.17 38.78 39.12 1478500 39.12 up up correct
SGOV.US iShares Trust 20260710 0 100.5 100.51 100.5 100.5 15612400 100.5
SH.US ProShares Short S&P500 20260710 0 32.84 33.02 32.7 32.73 5465200 32.73 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260710 0 154.07 154.75 154.07 154.727 1200 154.727 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260710 0 47.86 47.88 47.82 47.87 139800 47.87 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260710 0 50.963 50.963 50.963 50.963 100 50.963
SHYG.US iShares Trust 20260710 0 42.27 42.27 42.2 42.22 1380400 42.22 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260710 0 44.19 44.19 44.12 44.154 10100 44.154 down down correct
SIFI.US Harbor Scientific Alpha Income 20260710 0 43.475 43.475 43.475 43.475 100 43.475
SIHY.US Harbor ETF Trust 20260710 0 45.5 45.58 45.5 45.54 38800 45.54 up up correct
SIJ.US ProShares UltraShort Industrials 20260710 0 15.95 16.02 15.95 16.02 600 16.02 up up correct
SIL.US Global X Silver Miners ETF 20260710 0 75.85 77.03 75.28 76.35 362100 76.35 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260710 0 25.33 25.66 25.03 25.43 1907000 25.43 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260710 0 45.467 45.467 45.46 45.46 600 45.46 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260710 0 56.41 57.01 55.96 56.71 722900 56.71 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260710 0 56.34 56.519 56.28 56.519 5400 56.519 up up correct
SIXH.US 6 Meridian Hedged Equity 20260710 0 42.945 43.111 42.945 43.111 4700 43.111 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260710 0 39.59 39.703 39.59 39.703 300 39.703 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260710 0 58.878 58.878 58.878 58.878 400 58.878
SIZE.US iShares MSCI USA Size Factor ETF 20260710 0 179.33 179.54 178.94 179.36 1600 179.36 up up correct
SJB.US ProShares Trust 20260710 0 15.13 15.16 15.12 15.14 228400 15.14 up up correct
SJNK.US SPDR Series Trust 20260710 0 24.95 24.95 24.91 24.91 1538151 24.91 down down correct
SKF.US ProShares UltraShort Financials 20260710 0 23.94 24.35 23.94 24.12 5200 24.12 up up correct
SLV.US iShares Silver Trust 20260710 0 53.69 54.29 53.23 53.95 11734300 53.95 up up correct
SLX.US VanEck Vectors Steel ETF 20260710 0 98.51 99.51 98.5 99.12 16500 99.12 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260710 0 116.67 116.86 115.75 116.31 124700 116.31 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260710 0 107.26 107.9 107.26 107.68 92400 107.68 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260710 0 7.91 8.1 7.91 7.96 62600 7.96 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260710 0 4.03 4.165 4.03 4.135 9559 4.0328 up up correct
SMLF.US iShares MSCI USA Small 20260710 0 87.95 87.978 87.13 87.55 162200 87.55 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260710 0 21.08 21.125 21.08 21.125 1100 21.125 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260710 0 157.17 157.3 156.88 157.11 2900 157.11 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260710 0 50.5 50.5 50.32 50.38 108600 50.38 down down correct
SMN.US ProShares Trust 20260710 0 20.2 20.21 20.12 20.15 1900 20.15 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260710 0 141.03 141.03 140.64 140.95 1100 140.95 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260710 0 68.29 68.825 68.125 68.81 177100 68.81 up up correct
SOXL.US Direxion Shares ETF Trust 20260710 0 182.4 195.94 176.8 192.26 37626300 192.26 up up correct
SOXS.US Direxion Shares ETF Trust 20260710 0 4.27 4.39 3.99 4.08 52604713 40.8 down down correct
SOYB.US Teucrium Soybean 20260710 0 25.15 25.38 24.92 25.17 102000 25.17 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260710 0 25.31 25.36 25.27 25.28 1258100 25.28 down down correct
SPAX.US Tidal ETF Trust 20260710 0 11.74 11.78 10.94 10.97 890700 10.97 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260710 0 28.74 28.8 28.67 28.7 778800 28.7 down down correct
SPCX.US Collaborative Investment Series Trust 20260710 0 150.13 150.57 145.07 145.3 46826000 145.3 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260710 0 41.77 41.922 41.68 41.84 17500 41.84 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260710 0 8.63 8.675 8.59 8.59 32717700 8.59 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260710 0 39.23 39.26 39.05 39.22 18400 39.22 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260710 0 50.13 50.36 49.86 50.29 3430900 50.29 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260710 0 51.8 52.08 51.57 51.97 1909400 51.97 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260710 0 54.89 55.01 54.65 54.92 13200 54.92 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260710 0 9.46 9.46 9.38 9.38 33200 9.38 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260710 0 85.8 86.06 85.21 86.01 85400 86.01 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260710 0 124.59 124.59 123.55 124.43 91300 124.43 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260710 0 149.49 150.27 147.84 149.45 178300 149.45 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260710 0 51.7 51.9 51.555 51.82 508543 51.6095 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260710 0 87.36 88.19 87.02 88.12 1394000 88.12 up up correct
SPHY.US SPDR Series Trust 20260710 0 23.37 23.38 23.31 23.33 3305400 23.33 down down correct
SPIB.US SPDR Series Trust 20260710 0 33.27 33.39 33.22 33.22 6343700 33.22 down down correct
SPIP.US SPDR Series Trust 20260710 0 25.33 25.36 25.32 25.35 131500 25.35 up up correct
SPLB.US SPDR Series Trust 20260710 0 21.93 21.94 21.83 21.89 1997200 21.89 down down correct
SPLV.US Invesco Exchange 20260710 0 75.63 75.915 75.45 75.84 1309386 75.7 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260710 0 22.16 22.19 22.11 22.12 525500 22.12 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260710 0 66.48 66.48 65.85 66.29 1340000 66.29 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260710 0 151.66 154.28 151.155 153.75 1628400 153.75 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260710 0 13.07 13.09 12.88 13.07 282200 13.07
SPRE.US Tidal ETF Trust 20260710 0 21.28 21.4 21.11 21.255 24700 21.255 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260710 0 29.91 29.91 29.89 29.89 2023539 29.89 down down correct
SPSK.US Tidal ETF Trust 20260710 0 17.99 18 17.96 17.96 99500 17.96 down down correct
SPSM.US SPDR Series Trust 20260710 0 56.61 56.76 56.29 56.6 1057800 56.6 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260710 0 28.22 28.22 28.18 28.19 1793600 28.19 down down correct
SPTL.US SPDR Series Trust 20260710 0 25.71 25.74 25.65 25.69 3686400 25.69 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260710 0 91.26 91.67 90.82 91.61 560900 91.61 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260710 0 28.94 28.94 28.92 28.92 1570600 28.92 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260710 0 49.595 49.745 49.595 49.745 2200 49.745 up down incorrect
SPUS.US Tidal ETF Trust 20260710 0 57.37 57.815 57.12 57.78 282800 57.78 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260710 0 217.6 219.81 217.6 219.57 26300 219.57 up up correct
SPVM.US Invesco Exchange 20260710 0 75.45 75.5933 75.41 75.5933 3763 75.5933 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260710 0 66.9 67.76 66.9 67.72 25876 67.72 up up correct
SPXE.US ProShares S&P 500 ex 20260710 0 81.41 81.495 81.34 81.495 600 81.495 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260710 0 276.14 279.77 271.83 279.18 1364300 279.18 up up correct
SPXN.US ProShares S&P 500 ex 20260710 0 82.77 82.791 82.77 82.791 600 82.791 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260710 0 25.99 26.4 25.6501 25.7 10762620 25.7 down down correct
SPXT.US ProShares S&P 500 ex 20260710 0 110.16 110.16 109.73 110.032 9100 110.032 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260710 0 36.43 37 35.94 36.01 6470500 36.01 down down correct
SPXV.US ProShares S&P 500 ex 20260710 0 82.55 82.961 82.54 82.961 1000 82.961 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260710 0 752.05 755.42 748.1 754.95 42191300 754.95 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260710 0 45.91 46.11 45.9 46.108 3800 46.108 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260710 0 48.2 48.42 48.12 48.34 860500 48.34 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260710 0 119.27 120.02 118.5 120 1610100 120 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260710 0 61.69 61.8 61.41 61.73 1808800 61.73 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260710 0 61.7 61.97 61.42 61.92 40000 61.92 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260710 0 40.31 40.37 40.31 40.35 909300 40.35 up down incorrect
SRS.US ProShares Trust 20260710 0 39.44 40.19 39.43 39.55 18300 39.55 up up correct
SRTY.US ProShares Trust 20260710 0 22.03 22.94 21.92 22.43 1558500 22.43 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260710 0 31.24 31.55 31.13 31.43 64200 31.43 up up correct
SSG.US ProShares UltraShort Semiconductors 20260710 0 12.63 12.65 11.85 11.94 575200 11.94 down down correct
SSO.US ProShares Ultra S&P500 20260710 0 68.23 68.83 67.52 68.72 2343300 68.72 up up correct
SSPY.US Syntax ETF Trust 20260710 0 98.05 98.05 97.978 97.978 1000 97.978 down down correct
STIP.US iShares 0 20260710 0 101.35 101.35 101.285 101.34 576284 101.34 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260710 0 37.18 37.29 37.18 37.29 200 37.29 up up correct
STPZ.US PIMCO 1 20260710 0 52.95 52.95 52.89 52.94 13200 52.94 down down correct
SUB.US iShares Short 20260710 0 106.29 106.33 106.28 106.32 447100 106.32 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260710 0 155.07 155.87 154.69 155.75 34600 155.75 up up correct
SVOL.US Simplify Volatility Premium ETF 20260710 0 16.14 16.25 16.09 16.21 165400 16.21 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260710 0 33.21 33.29 33.21 33.28 1900 33.28 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260710 0 32.1 32.25 32.1 32.25 200 32.25 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20260710 0 21.6 21.6 21.54 21.54 500 21.54 down down correct
TAAG.US Trend Aggregation Growth ETF 20260710 0 0.0105 0.0105 0.0105 0.0105 11800 0.0105
TAGG.US TagLikeMe Corp 20260710 0 42.24 42.27 42.2 42.225 122900 42.225 down up incorrect
TAGS.US Teucrium Commodity Trust 20260710 0 24.8 24.91 24.77 24.83 7300 24.83 up up correct
TAN.US Invesco Exchange 20260710 0 54.88 55.55 54.445 54.96 510696 54.96 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260710 0 50.53 50.66 50.49 50.55 29700 50.55 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260710 0 24.72 24.76 24.68 24.72 125300 24.72
TBT.US ProShares UltraShort 20+ Year Treasury 20260710 0 36.26 36.48 36.2 36.31 176900 36.31 up down incorrect
TBUX.US T. Rowe Price Exchange 20260710 0 49.85 49.86 49.83 49.84 190400 49.84 down down correct
TBX.US ProShares Trust 20260710 0 28.5 28.54 28.48 28.51 6500 28.51 up up correct
TCHP.US T. Rowe Price Exchange 20260710 0 50.28 50.53 50 50.53 590900 50.53 up up correct
TDSA.US Exchange Listed Funds Trust 20260710 0 0.5 0.5 0.482 0.49 2456295 0.49 down down correct
TDSB.US Exchange Listed Funds Trust 20260710 0 24.7 24.7 24.57 24.599 1900 24.599 down down correct
TDSC.US Exchange Listed Funds Trust 20260710 0 27.815 27.86 27.78 27.854 4600 27.854 up up correct
TDTF.US FlexShares iBoxx 5 20260710 0 23.53 23.54 23.5 23.54 138300 23.54 up up correct
TDTT.US FlexShares Trust 20260710 0 23.71 23.72 23.7 23.71 132400 23.71
TDVG.US T. Rowe Price Exchange 20260710 0 49.35 49.56 49.335 49.52 31300 49.52 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260710 0 72.51 72.53 71.63 72.112 9900 72.112 down down correct
TECL.US Direxion Shares ETF Trust 20260710 0 205.38 213.01 202.18 211.7 410700 211.7 up up correct
TECS.US Direxion Shares ETF Trust 20260710 0 6.71 6.84 6.505 6.55 1071148 65.5 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260710 0 51.03 51.215 51.03 51.188 242900 51.188 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260710 0 45.52 45.57 45.51 45.54 316600 45.54 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260710 0 50.55 50.56 50.55 50.55 1415400 50.55
TGRW.US T. Rowe Price Growth Stock ETF 20260710 0 47.49 47.8 47.49 47.765 1000 47.765 up up correct
THD.US iShares MSCI Thailand ETF 20260710 0 72.59 72.86 72.4 72.51 70200 72.51 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260710 0 90.5 90.5 88.92 89.316 29900 89.316 down down correct
TINT.US ProShares Trust 20260710 0 38.545 38.545 38.545 38.545 100 38.545
TINY.US ProShares Trust 20260710 0 85.33 87.16 84.57 86.35 63900 86.35 up up correct
TIP.US iShares TIPS Bond ETF 20260710 0 108.08 108.15 107.98 108.13 1162700 108.13 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260710 0 18.74 18.75 18.73 18.75 91600 18.75 up up correct
TIPZ.US PIMCO ETF Trust 20260710 0 51.55 51.66 51.55 51.63 3900 51.63 up down incorrect
TLH.US iShares Trust 20260710 0 98.6 98.7 98.37 98.5 660800 98.5 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260710 0 99.29 99.38 99.1 99.32 1300 99.32 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260710 0 76.1 76.5 76.1 76.45 1400 76.45 up up correct
TMF.US Direxion Shares ETF Trust 20260710 0 33.44 33.57 33.16 33.43 2205000 33.43 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260710 0 39.37 39.74 39.25 39.4 390400 39.4 up up correct
TNA.US Direxion Shares ETF Trust 20260710 0 72.79 73.17 69.84 71.51 3682000 71.51 down down correct
TOK.US iShares MSCI Kokusai ETF 20260710 0 151.33 151.57 150.77 151.57 1300 151.57 up up correct
TOLZ.US ProShares Trust 20260710 0 59.56 59.87 59.55 59.84 7800 59.84 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260710 0 39.17 39.197 39.13 39.16 255100 39.16 down down correct
TOTR.US T. Rowe Price Exchange 20260710 0 39.93 39.93 39.87 39.87 10900 39.87 down down correct
TPAY.US Managed Portfolio Series 20260710 0 53.86 53.86 53.8 53.8 900 53.8 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260710 0 42.56 42.88 42.56 42.81 19200 42.81 up up correct
TPIF.US Timothy Plan International ETF 20260710 0 37.52 37.64 37.5 37.58 37700 37.58 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260710 0 44.17 44.745 43.905 44.03 6200 44.03 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260710 0 47.33 47.58 47.33 47.437 12400 47.437 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260710 0 43.06 43.06 42.35 42.71 50600 42.71 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260710 0 36.929 36.929 36.929 36.929 100 36.929
TSPA.US T. Rowe Price US Equity Research ETF 20260710 0 47.51 47.77 47.31 47.73 378400 47.73 up up correct
TTT.US ProShares Trust 20260710 0 70.41 70.73 70.33 70.49 3100 70.49 up up correct
TWM.US ProShares UltraShort Russell2000 20260710 0 21.09 21.69 21.05 21.35 666200 21.35 up up correct
TYD.US Direxion Daily 7 20260710 0 23.27 23.35 23.2 23.2 6600 23.2 down down correct
TYO.US Direxion Daily 7 20260710 0 14.28 14.33 14.27 14.27 6700 14.27 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260710 0 3.91 4.0699 3.895 3.99 21169791 39.9 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260710 0 24.47 24.53 24 24.5 8800 24.5 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260710 0 31.5 31.94 31.5 31.93 1300 31.93 up up correct
UBT.US ProShares Trust 20260710 0 15.66 15.68 15.58 15.66 31600 15.66
UCC.US ProShares Trust 20260710 0 47.61 47.99 47.61 47.85 2200 47.85 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260710 0 34 34 33.66 33.727 400 33.727 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260710 0 34.72 35.58 33.91 34.67 3301800 34.67 down down correct
UCON.US First Trust Exchange 20260710 0 24.82 24.83 24.78 24.8 258051 24.7047 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260710 0 17.93 17.95 17.9 17.9 94300 17.9 down down correct
UDOW.US ProShares Trust 20260710 0 71.26 71.55 69.68 71.26 1622800 71.26
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260710 0 58.51 58.733 58.46 58.733 1800 58.733 up up correct
UGA.US United States Gasoline Fund LP 20260710 0 106.38 106.38 104.56 106.05 19300 106.05 down down correct
UGE.US ProShares Ultra Consumer Goods 20260710 0 18.72 19.08 18.68 19.02 13000 19.02 up up correct
UGL.US ProShares Trust II 20260710 0 45.28 45.91 44.96 45.76 1131100 45.76 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260710 0 46.45 46.46 46.395 46.415 95200 46.415 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260710 0 72.71 73.025 72.71 73.006 2600 73.006 up up correct
UJB.US ProShares Ultra High Yield 20260710 0 78.57 78.61 78.57 78.61 53100 78.61 up up correct
ULE.US ProShares Trust II 20260710 0 12.38 12.38 12.34 12.34 700 12.34 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260710 0 40.34 40.34 40.32 40.34 40500 40.34
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260710 0 106.8 106.97 106.8 106.97 600 106.97 up up correct
UMDD.US ProShares UltraPro MidCap400 20260710 0 35.54 35.54 35.29 35.37 2900 35.37 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260710 0 60 60 59.355 59.77 19100 59.77 down down correct
UNG.US United States Natural Gas Fund LP 20260710 0 10.57 10.62 10.35 10.6 8356400 10.6 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260710 0 6.05 6.08 5.99 6.06 76900 6.06 up up correct
UPRO.US ProShares UltraPro S&P500 20260710 0 144.47 146.45 142.27 146.16 1919800 146.16 up up correct
UPV.US ProShares Ultra FTSE Europe 20260710 0 98.31 98.83 98.31 98.67 600 98.67 up up correct
UPW.US ProShares Ultra Utilities 20260710 0 23.9 24.01 23.9 23.95 2500 23.95 up up correct
URA.US Global X Funds 20260710 0 42.92 43.38 42.47 42.97 2105100 42.97 up down incorrect
URE.US ProShares Ultra Real Estate 20260710 0 68.94 70 68.94 70 1100 70 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260710 0 52.64 53.596 52.21 53.29 515800 53.29 up up correct
URTH.US iShares MSCI World ETF 20260710 0 204.04 204.76 203.03 204.63 186000 204.63 up up correct
URTY.US ProShares Trust 20260710 0 84.68 85.1 81.28 83.23 664500 83.23 down down correct
USAI.US Pacer American Energy Independence ETF 20260710 0 46.12 46.135 45.67 46.0686 5622 45.915 down down correct
USCI.US United States Commodity Index Funds Trust 20260710 0 96.29 96.29 95.69 95.99 4800 95.99 down down correct
USD.US ProShares Ultra Semiconductors 20260710 0 91.84 97.8425 91.42 96.96 558049 96.96 up up correct
USDU.US WisdomTree Trust 20260710 0 26.72 26.72 26.65 26.68 316300 26.68 down down correct
USFR.US WisdomTree Trust 20260710 0 50.42 50.43 50.41 50.41 4352900 50.41 down down correct
USL.US United States 12 Month Oil Fund LP 20260710 0 46.34 46.66 46.11 46.62 7600 46.62 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260710 0 44.339 44.339 44.339 44.339 100 44.339
USO.US United States Oil Fund LP 20260710 0 109.31 110.9 107.49 108.7 4488400 108.7 down down correct
USRT.US iShares Core U.S. REIT ETF 20260710 0 67.02 67.03 66.22 66.75 476200 66.75 down down correct
USSG.US DBX ETF Trust 20260710 0 69.54 69.951 69.28 69.951 22100 69.951 up up correct
UST.US ProShares Ultra 7 20260710 0 41.78 41.78 41.66 41.66 28200 41.66 down up incorrect
USTB.US VictoryShares USAA Core Short 20260710 0 50.44 50.44 50.4 50.405 448800 50.405 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260710 0 108.73 108.89 108.47 108.745 39300 108.745 up up correct
UTES.US ETFis Series Trust I 20260710 0 80.88 81.754 80.88 81.51 294900 81.51 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260710 0 44.77 45.69 44.77 45.59 50400 45.59 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20260710 0 28.36 28.39 28.31 28.39 1810500 28.39 up up correct
UWM.US ProShares Ultra Russell2000 20260710 0 65.95 66.11 64.2 65.15 232400 65.15 down down correct
UXI.US ProShares Ultra Industrials 20260710 0 61.49 61.49 61.27 61.28 1500 61.28 down down correct
UYG.US ProShares Ultra Financials 20260710 0 92.36 92.62 91.66 92.03 4200 92.03 down down correct
UYM.US ProShares Ultra Basic Materials 20260710 0 29.29 29.86 29.29 29.67 9300 29.67 up up correct
VALQ.US American Century ETF Trust 20260710 0 69.77 69.77 69.75 69.767 600 69.767 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260710 0 224.69 227.66 224.69 226.74 27900 226.74 up up correct
VB.US Vanguard Small 20260710 0 299.42 300.24 296.43 298.15 323900 298.15 down down correct
VBK.US Vanguard Small 20260710 0 358.17 359.5 351.64 354.19 196100 354.19 down down correct
VBND.US ETF Series Solutions 20260710 0 43.51 43.51 43.34 43.39 11452 43.2229 down down correct
VBR.US Vanguard Small 20260710 0 241.76 242.74 240.64 242.05 248600 242.05 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260710 0 15.57 16.31 15.57 16.1616 3216 16.1616 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260710 0 29.07 29.55 29.07 29.533 500 29.533 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260710 0 396.5 398.01 393.88 395.75 198700 395.75 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260710 0 225.95 228.22 225.91 228.14 156000 228.14 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260710 0 155.63 155.89 153.55 155.5 372500 155.5 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260710 0 70.78 71.14 70.43 70.99 12687400 70.99 up up correct
VEGA.US AdvisorShares Trust 20260710 0 52.45 52.6 52.45 52.6 1700 52.6 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260710 0 43.98 44.11 43.85 44.01 20000 44.01 up up correct
VEGN.US US Vegan Climate ETF 20260710 0 78.915 79.45 78.89 79.361 4400 79.361 up up correct
VEU.US Vanguard FTSE All 20260710 0 83.26 83.65 82.89 83.5 1855100 83.5 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260710 0 136.92 137.15 135.64 136.45 613200 136.45 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260710 0 88.52 88.79 88.09 88.57 1479400 88.57 up up correct
VGT.US Vanguard World Fund 20260710 0 117.05 118.28 116.43 118.08 3830900 118.08 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260710 0 307.22 307.4 302.26 303.46 425000 303.46 down down correct
VIDI.US ETF Series Solutions 20260710 0 39.16 39.54 39.16 39.45 5900 39.45 up up correct
VIG.US Vanguard Specialized Funds 20260710 0 238.64 239.11 237.39 238.84 780200 238.84 up up correct
VIOG.US Vanguard S&P Small 20260710 0 150.37 150.37 149.04 149.84 21400 149.84 down down correct
VIOO.US Vanguard Admiral Funds 20260710 0 135.01 135.24 134.24 134.99 71900 134.99 down down correct
VIOV.US Vanguard S&P Small 20260710 0 115.62 116.12 115.57 115.88 27300 115.88 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260710 0 349.13 351.73 347.5 350.38 144900 350.38 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260710 0 241.82 241.82 240.83 241.15 10000 241.15 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260710 0 48.92 48.93 48.9 48.9 228200 48.9 down down correct
VNQ.US Vanguard Specialized Funds 20260710 0 97.61 97.76 96.57 97.32 2539600 97.32 down down correct
VNSE.US Natixis ETF Trust II 20260710 0 41.532 41.532 41.532 41.532 8 41.532
VO.US Vanguard Mid 20260710 0 80.92 81.09 80.42 80.94 2598000 80.94 up up correct
VOE.US Vanguard Mid 20260710 0 200.8 201.73 200.33 201.35 193100 201.35 up up correct
VOO.US Vanguard S&P 500 ETF 20260710 0 691.25 694.33 687.63 693.86 5326400 693.86 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260710 0 82.76 83.32 82.29 83.31 1162600 83.31 up down incorrect
VOOV.US Vanguard Admiral Funds 20260710 0 222.27 222.81 222.01 222.49 41400 222.49 up up correct
VOT.US Vanguard Mid 20260710 0 303.62 304.55 299.85 302.26 161200 302.26 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260710 0 191.8 192.52 190.53 191.52 214700 191.52 down down correct
VPC.US ETFis Series Trust I 20260710 0 14.81 15.08 14.81 15.016 10200 15.016 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260710 0 113.23 114.04 112.71 113.78 528100 113.78 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260710 0 195.02 196.6 195.02 196.17 138000 196.17 up up correct
VRAI.US Virtus Real Asset Income ETF 20260710 0 27.84 27.879 27.84 27.879 2300 27.879 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260710 0 24.38 24.39 24.34 24.35 305933 24.2602 down down correct
VSLU.US ETF Opportunities Trust 20260710 0 47.4 47.47 47.23 47.37 24500 47.37 down down correct
VSS.US Vanguard FTSE All 20260710 0 154.3 154.99 153.63 154.65 151400 154.65 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260710 0 157.21 157.73 156.29 157.63 1760500 157.63 up up correct
VTEB.US Vanguard Tax 20260710 0 50.3 50.34 50.29 50.34 4926600 50.34 up up correct
VTI.US Vanguard Index Funds 20260710 0 372 372.97 369.52 372.69 2765861 372.69 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260710 0 218.87 219.48 218.14 219.2 3070200 219.2 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260710 0 87 87.427 86.32 87.4 9681557 87.4 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260710 0 72.075 72.37 72.06 72.322 8100 72.322 up up correct
VV.US Vanguard Large 20260710 0 346.71 347.93 344.75 347.66 156200 347.66 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260710 0 59.7 60.04 59.45 59.89 12054800 59.89 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260710 0 243.32 243.5 239.79 241.44 337000 241.44 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260710 0 160.83 161.28 160.44 161.06 1354400 161.06 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260710 0 42.27 43.35 42.26 42.65 17100 42.65 up up correct
WBIF.US Absolute Shares Trust 20260710 0 35.47 35.498 35.47 35.498 400 35.498 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260710 0 25.94 25.966 25.94 25.966 500 25.966 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260710 0 39.71 39.74 39.67 39.693 700 39.693 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260710 0 35.77 35.77 35.6 35.647 4700 35.647 down down correct
WDIV.US SPDR Index Shares Funds 20260710 0 81.4 81.4 81.23 81.33 6400 81.33 down down correct
WEAT.US Teucrium Wheat 20260710 0 23.3 24.02 23.3 23.72 641900 23.72 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260710 0 26.43 26.91 25.45 26.02 169100 26.02 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260710 0 16.7 17.38 16.57 17.02 46500 17.02 up up correct
WIP.US SPDR FTSE International Government Inflation 20260710 0 39.23 39.23 38.94 39.07 40700 39.07 down up incorrect
WLTH.US WLTH 20260710 0 9.48 9.66 9.22 9.35 1130300 9.35 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260710 0 43.15 43.33 43.15 43.33 900 43.33 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260710 0 41.05 41.18 40.95 41.05 19900 41.05
WWJD.US Inspire International ESG ETF 20260710 0 38.79 39.86 38.52 38.73 85700 38.73 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260710 0 273.96 274.56 268.2 271.45 299600 271.45 down down correct
XBI.US SPDR S&P Biotech ETF 20260710 0 163.89 164.23 156.27 159.03 12260000 159.03 down down correct
XCEM.US Columbia EM Core ex 20260710 0 50.5 51.08 50.373 50.91 73800 50.91 up up correct
XCLR.US Global X S&P 500® Collar 95 20260710 0 27.74 27.74 27.74 27.74 100 27.74
XDIV.US Metaurus Equity Component Trust 20260710 0 30.71 30.78 30.61 30.75 5200 30.75 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260710 0 110.56 112.1 110.4 112.04 65300 112.04 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260710 0 108.15 109.81 107.95 108.61 1936000 108.61 up up correct
XHE.US SPDR Series Trust 20260710 0 88.09 88.09 86.9 87.82 20700 87.82 down down correct
XHS.US SPDR Series Trust 20260710 0 136.25 136.99 133.68 134.9 33000 134.9 down down correct
XITK.US SPDR Series Trust 20260710 0 190.8 190.964 189.54 190.964 2200 190.964 up up correct
XLB.US Materials Select Sector SPDR Fund 20260710 0 50.29 51.11 50.29 50.89 7507300 50.89 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260710 0 111.72 112.16 111.025 111.64 6465600 111.64 down down correct
XLE.US The Select Sector SPDR Trust 20260710 0 55.08 55.24 54.36 55.08 22974652 55.08
XLF.US Financial Select Sector SPDR Fund 20260710 0 55.99 56.03 55.36 55.71 24046300 55.71 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260710 0 61.58 62.01 61.31 61.98 1161100 61.98 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260710 0 181.15 182.58 180.16 181.92 5315600 181.92 up up correct
XLK.US Technology Select Sector SPDR Fund 20260710 0 184.01 186.23 183.09 185.78 6162000 185.78 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260710 0 83.24 84.19 83.17 84.12 8305400 84.12 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260710 0 44.48 44.56 44.05 44.45 3608200 44.45 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260710 0 64.94 65.4 64.78 65.311 63200 65.311 up up correct
XLU.US The Select Sector SPDR Trust 20260710 0 45.12 45.48 45.09 45.41 14050300 45.41 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260710 0 162.48 162.66 160.24 160.84 9497100 160.84 down down correct
XLY.US The Select Sector SPDR Trust 20260710 0 117.59 117.89 116.48 117.24 5887298 117.24 down down correct
XME.US SPDR Series Trust 20260710 0 103.18 104.04 102.63 103.69 1720900 103.69 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260710 0 113.98 114.02 112.65 113.33 118200 113.33 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260710 0 66.95 67.11 66.78 67.1 40500 67.1 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260710 0 162.25 162.25 160.17 161.51 329500 161.51 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260710 0 71.84 72.08 71.61 71.77 22800 71.77 down down correct
XNTK.US SPDR NYSE Technology ETF 20260710 0 368.03 370.28 364.42 368.86 33900 368.86 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260710 0 160.25 160.5 156.41 158.57 2841200 158.57 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260710 0 64.98 64.98 64.2401 64.3291 3530 64.3291 down down correct
XPH.US SPDR Series Trust 20260710 0 70.04 70.04 67.45 68.44 88100 68.44 down down correct
XPND.US First Trust Exchange 20260710 0 40.34 40.362 40.18 40.362 1800 40.362 up up correct
XPP.US ProShares Ultra FTSE China 50 20260710 0 19.04 19.04 18.93 18.98 2200 18.98 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260710 0 17.32 17.39 17.32 17.37 6000 17.197 up up correct
XRT.US SPDR S&P Retail ETF 20260710 0 87.25 88.35 87.14 88.08 1741300 88.08 up up correct
XSD.US SPDR Series Trust 20260710 0 562.21 567.03 555 563.43 63000 563.43 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260710 0 52.4 52.65 52.4 52.59 4500 52.59 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260710 0 89.19 89.44 88.64 89.12 244100 89.12 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260710 0 47.58 47.93 47.39 47.79 52600 47.79 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260710 0 69.54 70.08 69.54 69.97 13500 69.97 up up correct
XSW.US SPDR S&P Software & Services ETF 20260710 0 181.58 181.58 176.69 177.05 16200 177.05 down down correct
XTL.US SPDR Series Trust 20260710 0 220.66 220.98 219.04 220.52 24100 220.52 down down correct
XTN.US SPDR S&P Transportation ETF 20260710 0 116.67 116.69 115.14 115.27 23200 115.27 down down correct
XYLD.US Global X Funds 20260710 0 41.15 41.22 41.07 41.22 1546600 40.8105 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260710 0 29.06 29.17 29.03 29.12 17200 28.9765 up up correct
YANG.US Direxion Shares ETF Trust 20260710 0 34.32 34.44 33.76 34.18 675200 34.18 down down correct
YCL.US ProShares Ultra Yen 20260710 0 17.5 17.6 17.47 17.51 41200 17.51 up up correct
YCS.US ProShares UltraShort Yen 20260710 0 56.2 56.26 55.87 56.14 35300 56.14 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260710 0 25.3 25.67 25.16 25.36 1073600 25.36 up up correct
YLD.US Principal Exchange 20260710 0 18.93 18.93 18.9 18.93 147300 18.93
YOLO.US AdvisorShares Trust 20260710 0 2.64 2.75 2.64 2.725 26300 2.725 up up correct
YXI.US ProShares Short FTSE China 50 20260710 0 23.06 23.09 23.06 23.09 900 23.09 up up correct
YYY.US Amplify ETF Trust 20260710 0 11.57 11.57 11.5 11.56 210200 11.56 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260710 0 23.55 23.65 23.55 23.65 1600 23.65 up up correct
ZIG.US ETF Series Solutions 20260710 0 38.86 38.931 38.86 38.931 300 38.931 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260710 0 61.21 61.31 60.92 61.2 1021200 61.2 down up incorrect
ZSL.US ProShares Trust II 20260710 0 30.26 30.72 29.58 29.91 1967900 29.91 down up incorrect

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