CollectAI

close-nyse_etfs

2026/07/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260713 0 24.97 24.97 24.93 24.945 1800 24.945 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260713 0 40.05 40.06 39.31 39.45 1484500 39.45 down down correct
ABEQ.US Absolute Core Strategy ETF 20260713 0 37.46 37.53 37.4 37.43 16000 37.43 down down correct
ACES.US ALPS Clean Energy ETF 20260713 0 33.02 33.175 32.38 32.56 108100 32.56 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260713 0 49.2 49.2 48.7947 48.7947 869 48.7947 down up incorrect
ACVF.US ETF Opportunities Trust 20260713 0 54.212 54.29 53.97 53.97 1500 53.97 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260713 0 19.02 19.02 18.92 18.92 400 18.92 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260713 0 25.87 25.92 25.41 25.56 17800 25.56 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260713 0 43.8 43.86 43.56 43.61 37700 43.61 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260713 0 40.37 40.385 40.12 40.19 15684 40.19 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260713 0 40.03 40.26 39.968 39.968 4800 39.968 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260713 0 97.93 98.02 97.71 97.71 8320100 97.71 down down correct
AGGY.US WisdomTree Trust 20260713 0 43.09 43.12 42.99 42.99 92900 42.99 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260713 0 34.12 34.12 33.49 33.49 110900 33.49 down down correct
AGQ.US ProShares Trust II 20260713 0 66.18 66.23 63.09 64 2429800 64 down down correct
AGZ.US iShares Agency Bond ETF 20260713 0 108.62 108.62 108.51 108.531 5604 108.531 down down correct
AHYB.US American Century ETF Trust 20260713 0 46.05 46.05 45.96 45.96 2100 45.96 down down correct
AIEQ.US AI Powered Equity ETF 20260713 0 50.07 50.14 49.902 49.902 2400 49.902 down down correct
ALTL.US Pacer Funds Trust 20260713 0 48.32 48.555 47.83 47.98 93128 47.98 down down correct
AMAX.US Starboard Investment Trust 20260713 0 7.48 7.5 7.46 7.48 28500 7.48
AMLP.US ALPS ETF Trust 20260713 0 53.15 53.88 53.13 53.69 1129400 53.69 up up correct
AMOM.US QRAFT AI 20260713 0 58.85 59.14 58.85 59.14 500 59.14 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260713 0 22.473 22.473 22.473 22.473 100 22.473
AMZA.US InfraCap MLP ETF 20260713 0 47.56 48.6499 47.29 48.4 39363 48.0622 up up correct
ANEW.US ProShares Trust 20260713 0 51.6098 51.6098 51.6098 51.6098 12 51.6098
AOA.US iShares Trust 20260713 0 96.99 97.02 96.44 96.55 76000 96.55 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260713 0 41.03 41.12 40.96 40.96 189300 40.96 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260713 0 49.24 49.3 48.95 48.95 107600 48.95 down down correct
AOR.US iShares Trust 20260713 0 68.77 68.89 68.46 68.51 212100 68.51 down down correct
ARB.US AltShares Trust 20260713 0 29.68 29.715 29.68 29.69 15400 29.69 up up correct
ARGT.US Global X Funds 20260713 0 94.94 96 93.99 94.48 175500 94.48 down down correct
ARKF.US ARK ETF Trust 20260713 0 41.42 41.78 41.14 41.32 64500 41.32 down down correct
ARKK.US ARK ETF Trust 20260713 0 79.475 79.62 77.89 78.24 5889900 78.24 down down correct
ARKW.US ARK Next Generation Internet ETF 20260713 0 146.4 148.01 145.4 145.98 64400 145.98 down down correct
ASEA.US Global X Funds 20260713 0 20.71 20.75 20.5801 20.68 16502 20.68 down up incorrect
ASHR.US DBX ETF Trust 20260713 0 34.59 34.64 34.49 34.5 4648800 34.5 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260713 0 43.86 43.88 43.6 43.68 19073 43.68 down down correct
ATFV.US Alger 35 ETF 20260713 0 39.3 39.53 38.62 38.62 51400 38.62 down down correct
AUSF.US Global X Funds 20260713 0 50.29 50.5 50.26 50.37 23300 50.37 up down incorrect
AVDE.US American Century ETF Trust 20260713 0 89.7 89.85 89.14 89.27 1020200 89.27 down up incorrect
AVDV.US American Century ETF Trust 20260713 0 103.65 103.67 102.87 103.1 1086900 103.1 down down correct
AVEM.US American Century ETF Trust 20260713 0 92 92.125 90.9 91 1549500 91 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260713 0 64.69 64.74 64 64.19 106100 64.19 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260713 0 40.98 41.01 40.87 40.87 160100 40.87 down down correct
AVIV.US Avantis International Large Cap 20260713 0 78.7 78.7 78.19 78.26 78700 78.26 down down correct
AVLV.US American Century ETF Trust 20260713 0 91.71 92.065 91.53 91.75 1423200 91.75 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260713 0 46.27 46.37 46.185 46.185 39000 46.185 down down correct
AVRE.US AVRE 20260713 0 47.87 48.23 47.77 48 47200 48 up up correct
AVSF.US American Century ETF Trust 20260713 0 46.35 46.35 46.28 46.3 44200 46.3 down down correct
AVUS.US American Century ETF Trust 20260713 0 128.2 128.475 127.6 127.79 244000 127.79 down down correct
AVUV.US American Century ETF Trust 20260713 0 124.21 125.03 123.85 123.97 1159500 123.97 down down correct
AWAY.US ETFMG Travel Tech ETF 20260713 0 18.41 18.5999 18.195 18.225 2798 18.225 down up incorrect
BAB.US Invesco Exchange 20260713 0 26.63 26.64 26.56 26.56 195093 26.4609 down down correct
BAR.US GraniteShares Gold Trust 20260713 0 40 40 39.25 39.39 162300 39.39 down down correct
BATT.US Amplify ETF Trust 20260713 0 14.42 14.613 14.225 14.29 58100 14.29 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260713 0 52.56 52.56 50.83 51.34 68900 51.34 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260713 0 125.11 125.16 124.143 124.474 34600 124.474 down down correct
BBP.US ETFis Series Trust I 20260713 0 99.63 99.63 97.59 98.1033 16668 98.1033 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260713 0 89.73 89.79 89.25 89.513 2500 89.513 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260713 0 35.32 35.622 35.221 35.56 28100 35.56 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260713 0 23.12 23.375 23.04 23.345 832200 23.345 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260713 0 20.55 20.55 20.335 20.41 3000 19.238 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260713 0 14.95 15.22 14.95 15.22 3000 14.688 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260713 0 13.03 13.95 13.03 13.33 138300 13.33 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260713 0 36.37 36.43 35.9821 35.9821 709 35.9821 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260713 0 24.09 25.12 24.02 24.93 63700 24.93 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260713 0 19.62 19.75 19.58 19.61 12339 19.61 down down correct
BFOR.US Barron's 400 ETF 20260713 0 23.64 23.65 23.5 23.52 3500 23.52 down down correct
BIBL.US Northern Lights Fund Trust IV 20260713 0 55.98 56.38 55.74 55.89 38200 55.89 down down correct
BIGY.US ETF Series Solutions 20260713 0 52.71 52.71 52.37 52.42 7000 52.42 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260713 0 91.51 91.51 91.5 91.5 6733000 91.5 down down correct
BILS.US SPDR Series Trust 20260713 0 99.22 99.23 99.22 99.23 313200 99.23 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260713 0 8.47 8.54 8.37 8.44 277275900 8.44 down down correct
BITQ.US Exchange Traded Concepts Trust 20260713 0 23.47 23.91 22.73 23.18 69592 23.18 down down correct
BIV.US Vanguard Intermediate 20260713 0 75.91 75.94 75.72 75.72 1771500 75.72 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260713 0 12.58 12.69 12.45 12.47 3480400 12.47 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20260713 0 41.54 41.56 41.42 41.435 50300 41.435 down down correct
BKEM.US BNY Mellon ETF Trust 20260713 0 90.2901 90.4701 89.109 89.109 4500 29.703 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260713 0 39.63 39.63 39.3 39.32 33300 39.32 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260713 0 47.33 47.35 47.27 47.27 14754 47.27 down down correct
BKIE.US BNY Mellon International Equity ETF 20260713 0 100.1799 100.2099 99.3099 99.3999 368100 33.1333 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260713 0 144.3801 144.5301 143.4699 143.6301 291900 47.8767 down down correct
BKLN.US Invesco Exchange 20260713 0 20.45 20.46 20.43 20.44 5495180 20.3313 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260713 0 121.1499 121.1499 120.2829 120.4299 6000 40.1433 down down correct
BKSE.US BNY Mellon ETF Trust 20260713 0 132.1401 132.1401 131.7849 131.958 3300 43.986 down down correct
BKUI.US BNY Mellon ETF Trust 20260713 0 49.56 49.635 49.56 49.625 8900 49.625 up up correct
BLES.US Northern Lights Fund Trust IV 20260713 0 48.01 48.03 47.77 47.8269 4958 47.8269 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260713 0 61.85 62.47 60.39 60.81 214700 60.81 down down correct
BLV.US Vanguard Long 20260713 0 67.29 67.37 67.07 67.07 844900 67.07 down down correct
BMED.US BlackRock Future Health ETF 20260713 0 30.57 30.68 30.57 30.66 500 30.66 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260713 0 21.92 21.92 21.802 21.82 14300 21.82 down down correct
BNDD.US BNDD 20260713 0 98.13 98.87 98.08 98.493 7700 98.493 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260713 0 29.021 29.021 29.021 29.021 285 29.021
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260713 0 44.8 44.8 42.881 43.913 15600 43.913 down down correct
BNO.US United States Brent Oil Fund LP 20260713 0 43.5 46.32 43.44 46 3289000 46 up up correct
BOAT.US SonicShares Global Shipping ETF 20260713 0 40.6 41.16 40.58 40.58 15212 40.58 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260713 0 21.5 22.34 21.31 21.86 5452800 21.86 up up correct
BOND.US PIMCO Active Bond Exchange 20260713 0 91.16 91.23 90.91 90.92 482600 90.92 down up incorrect
BOUT.US Innovator ETFs Trust 20260713 0 46.47 46.47 46.15 46.1668 2173 46.1668 down down correct
BRF.US VanEck Vectors ETF Trust 20260713 0 16.69 16.73 16.53 16.53 2900 16.53 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260713 0 95.24 95.75 93.14 93.14 22000 93.14 down down correct
BSV.US Vanguard Short 20260713 0 77.57 77.64 77.46 77.47 1630900 77.47 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260713 0 11.68 11.88 11.68 11.86 301600 11.86 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260713 0 59.44 59.71 58.89 58.901 5700 58.901 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260713 0 37.18 37.41 35.5 35.86 2462600 35.86 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260713 0 35.78 35.9 35.195 35.38 69100 35.38 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260713 0 21.56 21.6 21.44 21.45 492800 21.45 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260713 0 26.74 26.75 26.62 26.62 23400 26.62 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260713 0 22.42 22.44 22.375 22.39 45774 22.39 down down correct
BZQ.US ProShares Trust 20260713 0 21.29 21.93 21.29 21.87 5800 21.87 up up correct
CANE.US Teucrium Sugar 20260713 0 9.8 9.8 9.67 9.75 359900 9.75 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260713 0 32.88 32.895 32.635 32.643 7700 32.643 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260713 0 23.86 23.86 23.81 23.85 1404 23.85 down down correct
CBSE.US Listed Funds Trust 20260713 0 49.62 49.62 49.23 49.25 4300 49.25 down down correct
CCOR.US Core Alternative ETF 20260713 0 26.1 26.24 26.01 26.127 1800 26.127 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260713 0 40.54 40.54 39.57 39.74 733100 39.74 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260713 0 19.275 19.29 19.241 19.241 5500 18.972 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260713 0 19.45 19.45 19.33 19.36 2100 19.36 down down correct
CGW.US Invesco Exchange 20260713 0 65.74 66.05 65.1 65.29 28200 65.29 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260713 0 22.24 22.24 22.015 22.05 151400 22.05 down down correct
CHGX.US ETF Series Solutions 20260713 0 32.96 33 32.79 32.8021 8796 32.8021 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260713 0 17.21 17.21 16.97 16.99 17600 16.99 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260713 0 2.08 2.1 2.08 2.1 20700 2.1 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260713 0 27.05 27.1 26.9 26.94 5100 26.94 down down correct
CMBS.US iShares Trust 20260713 0 48.42 48.47 48.29 48.38 17300 48.38 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260713 0 57.24 57.81 57.2 57.75 34000 57.75 up up correct
CMF.US iShares Trust 20260713 0 57.35 57.38 57.31 57.33 348500 57.33 down down correct
CNBS.US Amplify ETF Trust 20260713 0 26.53 27.461 26.53 27.461 1700 27.461 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260713 0 99.98 99.98 98.245 98.245 9786 98.245 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260713 0 53.24 53.24 52.73 52.82 77800 52.82 down down correct
COM.US Direxion Shares ETF Trust 20260713 0 33.46 33.52 33.4201 33.505 18007 33.505 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260713 0 24.95 25.21 24.9 25.2 23400 25.2 up up correct
COPX.US Global X Copper Miners ETF 20260713 0 75.73 76.11 74.07 74.35 1740700 74.35 down down correct
CORN.US Teucrium Commodity Trust 20260713 0 17.65 17.75 17.53 17.55 383800 17.55 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260713 0 95.69 95.72 95.41 95.41 39006 95.41 down down correct
CPER.US United States Copper Index Fund LP 20260713 0 38.35 38.39 37.91 37.94 298500 37.94 down down correct
CQQQ.US Invesco China Technology ETF 20260713 0 53.65 53.76 53.02 53.2 1030200 53.2 down down correct
CRAK.US VanEck Vectors ETF Trust 20260713 0 51.38 52.04 51.25 51.96 138600 51.96 up up correct
CRBN.US iShares Trust 20260713 0 253.006 253.13 251.391 251.55 5200 251.55 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260713 0 11.84 11.84 11.475 11.7 47500 11.7 down down correct
CSD.US Invesco S&P Spin 20260713 0 139.2 139.2 136.69 136.95 19700 136.95 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260713 0 37.79 37.79 36.81 36.885 1300 36.885 down down correct
CURE.US Direxion Shares ETF Trust 20260713 0 116.56 119 114.82 117.27 53200 117.27 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260713 0 27.8696 27.8696 27.6853 27.6853 671 27.6853 down down correct
CVY.US Invesco Zacks Multi 20260713 0 29.56 29.61 29.53 29.6 900 29.6 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260713 0 104.44 104.81 103.56 103.86 790800 103.86 down down correct
CWEB.US Direxion Shares ETF Trust 20260713 0 21.66 21.995 21.44 21.61 378000 21.61 down down correct
CWI.US SPDR MSCI ACWI ex 20260713 0 40.04 40.14 39.72 39.8 271300 39.8 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260713 0 68.08 68.67 68.08 68.548 8200 68.548 up up correct
CZA.US Invesco Zacks Mid 20260713 0 123.785 123.835 123.745 123.7581 1545 123.7581 down down correct
DAT.US ProShares Big Data Refiners ETF 20260713 0 44.823 44.823 44.823 44.823 100 44.823
DBA.US Invesco DB Multi 20260713 0 27.81 27.9 27.7 27.72 1160000 27.72 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260713 0 47.6 47.65 47.3 47.42 151800 47.42 down down correct
DBB.US Invesco DB Multi 20260713 0 24.58 24.58 24.42 24.48 163000 24.48 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260713 0 27.85 28.39 27.79 28.33 770500 28.33 up up correct
DBE.US Invesco DB Energy Fund 20260713 0 27.93 29.17 27.89 29.01 47100 29.01 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260713 0 54.53 54.68 54.28 54.42 362400 54.42 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260713 0 38.62 38.82 38.44 38.7 15400 38.7 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260713 0 53.49 53.59 53.3 53.42 20702 53.42 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260713 0 61.76 61.76 61.6706 61.6706 396 61.6706 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260713 0 114.3 114.43 113.45 113.74 31000 113.74 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260713 0 30.82 31.02 30.82 30.99 924100 30.99 up up correct
DBO.US Invesco DB Oil Fund 20260713 0 18.55 19.76 18.55 19.59 797100 19.59 up up correct
DBP.US Invesco DB Precious Metals Fund 20260713 0 93.4 93.4 91.59 91.87 8100 91.87 down down correct
DDM.US ProShares Ultra Dow30 20260713 0 66.22 66.71 65.58 65.92 131900 65.92 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260713 0 21.31 21.39 21.28 21.295 8600 21.2053 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260713 0 38.77 38.7738 38.77 38.7738 384 38.7738 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260713 0 42.74 42.75 42.5227 42.5227 1535 42.5227 down down correct
DEM.US WisdomTree Trust 20260713 0 53.95 53.99 53.41 53.53 169400 53.53 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260713 0 40.23 40.5 40.15 40.2 105300 40.2 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260713 0 65.94 66.215 65.85 65.932 16600 65.932 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260713 0 70.285 70.295 69.99 69.99 1162 69.99 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260713 0 44.55 44.67 44.32 44.37 1951300 44.37 down down correct
DFAE.US Dimensional ETF Trust 20260713 0 38.48 38.56 38.08 38.14 800500 38.14 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260713 0 41.4 41.5 41.174 41.24 1588800 41.24 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260713 0 81.03 81.36 80.55 80.71 1969300 80.71 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260713 0 69.76 70.205 69.6 69.69 483900 69.69 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260713 0 52.06 52.156 51.735 51.82 538400 51.82 down down correct
DFCF.US Dimensional ETF Trust 20260713 0 41.9 41.92 41.8 41.81 1486900 41.6444 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260713 0 73.48 73.48 73.05 73.0811 4392 73.0811 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260713 0 75.5 75.69 71.5 72.15 175300 72.15 down up incorrect
DFIP.US Dimensional ETF Trust 20260713 0 41.17 41.17 41.035 41.08 124300 40.6176 down down correct
DFIV.US DFIV 20260713 0 55.43 55.565 55.24 55.32 1379100 55.32 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260713 0 106.55 106.95 106.13 106.13 47100 106.13 down down correct
DFNM.US Dimensional ETF Trust 20260713 0 48.25 48.25 48.185 48.21 118800 48.0907 down down correct
DFSD.US Dimensional ETF Trust 20260713 0 47.64 47.64 47.56 47.56 424500 47.2287 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260713 0 82.33 82.41 81.77 81.89 908500 81.89 down down correct
DGP.US DB Gold Double Long ETN 20260713 0 132.76 132.77 127.48 128.89 163200 128.89 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260713 0 77.24 77.55 77 77.21 1228200 77.21 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260713 0 64.01 64.01 63.3 63.3 30100 63.3 down up incorrect
DGT.US SPDR Series Trust 20260713 0 185.24 185.26 184.3 184.61 6700 184.61 down down correct
DGZ.US DB Gold Short ETN 20260713 0 5.61 6.22 5.47 6.01 5300 6.01 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260713 0 115.33 115.57 115.075 115.19 20787 115.19 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260713 0 525.84 527.86 522.9 524.47 2723754 524.3214 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260713 0 18.03 18.03 17.97 17.975 113400 17.975 down down correct
DIG.US ProShares Ultra Oil & Gas 20260713 0 54.06 56.29 54.06 55.83 90500 55.83 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260713 0 86 86 85.3505 85.362 2929 85.362 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260713 0 19.4 19.53 19.39 19.39 164100 19.39 down down correct
DIVO.US Amplify ETF Trust 20260713 0 46.6 46.77 46.44 46.58 644300 46.58 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260713 0 33.32 33.36 33.268 33.268 400 33.268 down down correct
DIVZ.US Listed Funds Trust 20260713 0 38.1 38.28 38.1 38.2 53100 38.2 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260713 0 64.56 64.814 64.335 64.52 36000 64.52 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260713 0 45.4 46.05 45.34 46.05 26800 46.05 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260713 0 98.07 98.31 97.78 97.91 97700 97.91 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260713 0 84.42 84.55 83.84 83.8923 14864 83.8923 down down correct
DNL.US WisdomTree Global ex 20260713 0 45.51 45.51 45.09 45.1 18400 45.1 down down correct
DOG.US ProShares Short Dow30 20260713 0 21.55 21.67 21.47 21.6 1163300 21.6 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260713 0 73.91 73.98 73.39 73.56 8300 73.56 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260713 0 56.64 56.94 56.46 56.52 109777 56.52 down down correct
DOO.US WisdomTree International Dividend ex 20260713 0 59.07 59.97 58.95 58.99 135700 58.99 down down correct
DPST.US Direxion Shares ETF Trust 20260713 0 141.36 143.01 138.605 141.75 132100 141.75 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260713 0 4.865 4.865 4.57 4.63 3325322 46.3 down down correct
DRN.US Direxion Shares ETF Trust 20260713 0 10.86 11.15 10.82 10.94 937300 10.94 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260713 0 18.43 18.52 17.98 18.31 289500 18.31 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260713 0 142.32 142.5 141.26 141.45 87500 141.45 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260713 0 62.31 62.78 62.31 62.6 46800 62.6 up up correct
DSTX.US ETF Series Solutions 20260713 0 33.56 33.6 33.38 33.485 23500 33.485 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260713 0 94.63 94.97 94.45 94.55 19400 94.55 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260713 0 48.57 48.9 48.53 48.734 2300 48.734 up up correct
DTH.US WisdomTree International High Dividend Fund 20260713 0 55.19 55.32 54.985 55.015 22330 55.015 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260713 0 19.33 19.33 18.51 18.66 45899 18.66 down down correct
DUSL.US Direxion Shares ETF Trust 20260713 0 98.54 98.58 95.48 96.25 22200 96.25 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260713 0 64.9 67.13 64.21 66.29 687200 66.29 up up correct
DVYE.US iShares Inc. 20260713 0 33.22 33.26 32.87 32.91 187600 32.91 down down correct
DWM.US WisdomTree International Equity Fund 20260713 0 73.62 73.66 73.11 73.14 18500 73.14 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260713 0 33.65 33.67 33.5 33.5 1200 33.5 down down correct
DWX.US SPDR S&P International Dividend ETF 20260713 0 46.92 47.05 46.76 46.76 10967 46.76 down down correct
DXD.US ProShares Trust 20260713 0 17.02 17.2 16.89 17.09 741100 17.09 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260713 0 175.5 176 174.79 175.04 115100 175.04 down down correct
DYLD.US Two Roads Shared Trust 20260713 0 22.41 22.41 22.3 22.345 1500 22.2829 down down correct
DYNF.US BlackRock ETF Trust 20260713 0 67.85 67.979 67.48 67.6 1758600 67.6 down down correct
DZZ.US DB Gold Double Short ETN 20260713 0 2.04 2.04 1.97 1.97 700 1.97 down down correct
EAGG.US iShares Trust 20260713 0 46.91 46.92 46.81 46.81 164100 46.81 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260713 0 32.22 32.22 32.105 32.113 2000 32.113 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260713 0 38.34 38.34 38.01 38.01 700 38.01 down down correct
EBLU.US Ecofin Global Water ESG Fund 20260713 0 51.97 51.97 51.13 51.2807 1405 51.2807 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260713 0 20.92 20.92 20.85 20.85 230400 20.85 down down correct
ECNS.US iShares Trust 20260713 0 28.19 28.24 27.93 27.95 15300 27.95 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260713 0 34.19 34.23 33.8 33.93 10400 33.93 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260713 0 76.01 76.21 73.05 73.39 155900 73.39 down down correct
EDIV.US SPDR Index Shares Funds 20260713 0 41.92 42.01 41.63 41.72 106700 41.72 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260713 0 24.06 24.0601 24.01 24.01 606 24.01 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260713 0 44.84 44.89 44.66 44.7654 15448 44.7654 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260713 0 61.9 62.03 61.69 61.72 745200 61.72 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260713 0 16.56 17.06 16.45 17.04 167600 17.04 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260713 0 28.32 28.32 28.04 28.09 26100 28.09 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260713 0 65.19 65.29 64.39 64.5 25474800 64.5 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260713 0 21.39 21.44 21.08 21.11 12100 21.11 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260713 0 74.29 74.29 73.29 73.43 39000 73.43 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260713 0 51.69 51.69 50.79 50.94 4900 50.94 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260713 0 67.4 67.83 67.4 67.52 5974 67.52 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260713 0 106.07 106.07 103.22 103.6069 8847 103.6069 down down correct
EEV.US ProShares Trust 20260713 0 11.57 11.82 11.56 11.82 16500 11.82 up up correct
EFA.US iShares MSCI EAFE ETF 20260713 0 103.85 103.98 103.09 103.24 10953700 103.24 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260713 0 54.05 54.05 53.56 53.62 12100 53.62 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260713 0 72.62 72.665 72.215 72.29 21000 72.29 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260713 0 72.15 72.19 71.49 71.88 1900 71.88 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260713 0 7.38 7.4 7.38 7.4 2900 7.4 up up correct
EFZ.US ProShares Short MSCI EAFE 20260713 0 23 23.28 23 23.12 5900 23.12 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260713 0 12.01 12.06 11.96 11.98 1977161 11.98 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260713 0 120.53 122.9 120.53 122.45 4500 122.45 up up correct
EIRL.US iShares Trust 20260713 0 78.935 78.935 78.34 78.41 3824 78.41 down down correct
EIS.US iShares MSCI Israel ETF 20260713 0 118 118.905 117.89 118 65146 118
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260713 0 35.55 35.589 35.475 35.519 3314 35.519 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260713 0 30.4 30.4 30.06 30.136 43800 30.136 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260713 0 28.95 28.95 28.66 28.7365 13383 28.7365 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260713 0 23.81 23.81 23.675 23.685 16800 23.685 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260713 0 25.19 25.24 25.1 25.11 40500 25.11 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20260713 0 25.51 25.52 25.39 25.39 1437400 25.39 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260713 0 44 44.43 43.92 44.31 243200 44.31 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260713 0 37.12 37.12 36.7403 36.7403 8663 36.7403 down down correct
EMNT.US EMNT 20260713 0 98.72 98.76 98.72 98.75 7200 98.75 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260713 0 33.16 33.35 32.89 32.977 45700 32.977 down down correct
EMTY.US ProShares Trust 20260713 0 24.11 24.339 24.11 24.255 1900 24.255 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260713 0 39.27 39.73 39.2 39.59 82600 39.59 up up correct
EOCT.US Innovator ETFs Trust 20260713 0 34.18 34.18 33.87 33.901 4730 33.901 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260713 0 25.09 25.1 24.93 24.93 42400 24.93 down down correct
EPI.US WisdomTree India Earnings Fund 20260713 0 42.58 42.6 42.27 42.33 457600 42.33 down down correct
EPOL.US iShares Trust 20260713 0 40.61 40.66 40.11 40.16 246800 40.16 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260713 0 54.62 54.71 54.22 54.29 160900 54.29 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260713 0 78.79 78.87 78.38 78.46 21900 78.46 down down correct
EPU.US iShares MSCI Peru ETF 20260713 0 86 86.4 84.71 85.21 40100 85.21 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260713 0 18.39 18.62 18.38 18.5599 9715 18.5599 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260713 0 59.32 59.5 59.08 59.18 43100 59.18 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260713 0 51.07 51.25 50.96 51.02 72600 51.02 down down correct
EQWL.US Invesco Exchange 20260713 0 130.33 130.53 129.85 130 77700 130 down up incorrect
ERTH.US Invesco Exchange 20260713 0 46.3 46.3 45.74 45.768 1099 45.768 down down correct
ERX.US Direxion Shares ETF Trust 20260713 0 83.7 87.05 83.7 86.65 389000 86.65 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260713 0 11.84 11.84 11.33 11.42 1315600 11.42 down down correct
ESBA.US Empire State Realty OP L.P 20260713 0 5.48 5.49 5.48 5.49 1100 5.49 up up correct
ESGA.US American Century Sustainable Equity ETF 20260713 0 55.95 56.04 55.95 56.04 353 56.04 up up correct
ESGB.US IndexIQ Active ETF Trust 20260713 0 20.82 20.82 20.75 20.77 43197 20.77 down down correct
ESGN.US Columbia ETF Trust I 20260713 0 39.46 39.49 39.24 39.2546 36130 39.2546 down down correct
ESGY.US American Century Sustainable Growth ETF 20260713 0 75.49 75.49 75.27 75.27 1068 75.27 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260713 0 79.35 79.4351 78.8258 78.9888 2887 78.9888 down down correct
EUDG.US WisdomTree Trust 20260713 0 38.83 38.83 38.58 38.5969 1217 38.5969 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260713 0 16.24 16.42 16.21 16.39 69700 16.39 up down incorrect
EUO.US ProShares Trust II 20260713 0 30.7 30.94 30.7 30.87 20400 30.87 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260713 0 46 46 44.6 44.77 7600 44.77 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260713 0 114.95 115.39 114.42 114.62 29200 114.62 down down correct
EUSB.US iShares Trust 20260713 0 43.01 43.02 42.925 42.925 15445 42.925 down down correct
EUSC.US WisdomTree Trust 20260713 0 56.78 56.84 56.65 56.6555 10998 56.6555 down down correct
EVNT.US EVNT 20260713 0 12.2 12.21 12.174 12.19 6400 12.19 down down correct
EVX.US VanEck Vectors ETF Trust 20260713 0 41.45 41.49 41.32 41.34 3800 41.34 down down correct
EWA.US iShares MSCI Australia ETF 20260713 0 28.49 28.56 28.31 28.35 1474200 28.35 down down correct
EWC.US iShares MSCI Canada ETF 20260713 0 58.74 59 58.53 58.73 960400 58.73 down down correct
EWD.US iShares MSCI Sweden ETF 20260713 0 50.22 50.24 49.62 49.64 92700 49.64 down down correct
EWG.US iShares MSCI Germany ETF 20260713 0 41.55 41.57 41.17 41.23 519400 41.23 down down correct
EWH.US iShares Inc. 20260713 0 21.5 21.55 21.29 21.3 2787100 21.3 down down correct
EWI.US iShares MSCI Italy ETF 20260713 0 60.8 60.92 60.34 60.47 227700 60.47 down down correct
EWJ.US iShares MSCI Japan ETF 20260713 0 93.07 93.37 92.51 92.72 3741200 92.72 down down correct
EWK.US iShares MSCI Belgium ETF 20260713 0 26.29 26.45 26.15 26.18 34485 26.18 down down correct
EWL.US iShares MSCI Switzerland ETF 20260713 0 62.76 62.92 62.3 62.42 285015 62.42 down down correct
EWM.US iShares MSCI Malaysia ETF 20260713 0 27.62 27.62 27.49 27.5 172800 27.5 down down correct
EWN.US iShares MSCI Netherlands ETF 20260713 0 67.78 67.78 66.87 67.09 762600 67.09 down up incorrect
EWO.US iShares MSCI Austria ETF 20260713 0 42.23 42.23 41.82 41.82 130473 41.82 down down correct
EWP.US iShares MSCI Spain ETF 20260713 0 59.47 59.58 58.85 58.94 263100 58.94 down down correct
EWQ.US iShares MSCI France ETF 20260713 0 45.12 45.21 44.775 44.83 206183 44.83 down down correct
EWS.US iShares MSCI Singapore ETF 20260713 0 31.52 31.65 31.35 31.43 864000 31.43 down down correct
EWT.US iShares MSCI Taiwan ETF 20260713 0 103.55 103.82 101.8 101.88 8317700 101.88 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260713 0 46.41 46.51 46.2 46.36 1162900 46.36 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260713 0 17.78 18.0599 17.702 17.9536 1847 17.9536 up up correct
EWW.US iShares MSCI Mexico ETF 20260713 0 74.92 75.14 73.94 74.15 683300 74.15 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260713 0 72.45 72.45 71.52 71.7 62800 71.7 down down correct
EWY.US iShares MSCI South Korea ETF 20260713 0 170.31 172.2 167.44 168.02 35909600 168.02 down down correct
EWZ.US iShares MSCI Brazil ETF 20260713 0 35.82 35.91 35.38 35.39 23496500 35.39 down down correct
EXI.US iShares Global Industrials ETF 20260713 0 196.83 197.21 195.32 195.4 27660 195.4 down down correct
EZA.US iShares MSCI South Africa ETF 20260713 0 63.33 63.54 62.54 62.76 277400 62.76 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260713 0 64.61 64.61 63.65 63.76 2600 63.76 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260713 0 74.83 75.26 74.69 74.79 27353 74.79 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260713 0 24.12 24.12 23.84 23.86 38000 23.86 down down correct
FAS.US Direxion Shares ETF Trust 20260713 0 166.02 168 163.2 167.01 549400 167.01 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260713 0 34.51 35.18 34.16 34.35 450900 34.35 down down correct
FBND.US Fidelity Total Bond ETF 20260713 0 45.2 45.6 45.08 45.1 2476000 45.1 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260713 0 247.66 248.35 245.7 247.54 28200 247.54 down down correct
FCG.US First Trust Natural Gas ETF 20260713 0 27.04 27.79 27.04 27.59 588400 27.59 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260713 0 72.2 72.87 71.97 71.98 101700 71.98 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260713 0 46.76 46.945 46.6 46.626 30900 46.626 down down correct
FDD.US First Trust Exchange 20260713 0 18.86 18.94 18.8 18.86 46100 18.86
FDHY.US Fidelity High Yield Factor ETF 20260713 0 49.13 49.182 48.95 48.965 55700 48.965 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260713 0 102.73 103.05 101.5701 101.85 52904 101.85 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260713 0 50.15 50.52 50.08 50.2 1061900 50.2 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260713 0 70.32 70.54 70.245 70.3 40400 70.3 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260713 0 91.7 91.98 91.24 91.31 9300 91.31 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260713 0 95.7 95.7 94.58 94.7 302900 94.7 down up incorrect
FDN.US First Trust Exchange 20260713 0 275.62 277.92 273.88 274.81 242457 274.81 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260713 0 67.1 67.13 66.74 66.872 19300 66.872 down down correct
FDVV.US Fidelity High Dividend ETF 20260713 0 62.22 62.4 61.885 61.94 1304500 61.94 down down correct
FEDM.US FEDM 20260713 0 62.3782 62.3782 62.3782 62.3782 55 62.3782
FEIG.US FEIG 20260713 0 40.32 40.33 40.216 40.216 18600 40.216 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260713 0 31 31.63 31 31.51 1311200 31.51 up up correct
FEUS.US FEUS 20260713 0 81.5 81.5 81.4652 81.4652 164 81.4652 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260713 0 68.08 68.11 67.37 67.47 639800 67.47 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260713 0 21.59 21.625 21.59 21.625 200 21.625 up up correct
FFND.US Northern Lights Fund Trust II 20260713 0 32.31 32.32 32.31 32.31 3000 32.31
FFTY.US Innovator ETFs Trust 20260713 0 39.93 39.93 39.03 39.15 32500 39.15 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260713 0 33.06 33.17 32.99 33.03 105400 33.03 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260713 0 78.39 78.87 78.05 78.45 420500 78.45 up up correct
FIDI.US Fidelity International High Dividend ETF 20260713 0 27.92 28.03 27.89 27.938 142600 27.938 up up correct
FIDU.US Fidelity Covington Trust 20260713 0 96.45 96.86 95.67 95.85 61100 95.85 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260713 0 3.85 4.2 3.85 4.15 1900 4.15 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260713 0 42.57 42.57 42.301 42.46 51900 42.46 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260713 0 60 60 60 60 5 60
FISK.US Empire State Realty OP L.P 20260713 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260713 0 25.41 25.41 25.292 25.31 96500 25.31 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260713 0 110.07 110.07 108.03 108.504 7200 108.504 down down correct
FIVA.US Fidelity International Value Factor ETF 20260713 0 38.66 38.68 38.4 38.47 64925 38.47 down down correct
FIW.US First Trust Exchange 20260713 0 107.81 108.56 107.1202 107.49 35675 107.49 down down correct
FLAU.US Franklin FTSE Australia ETF 20260713 0 34.06 34.06 33.77 33.858 4600 33.858 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260713 0 35.39 35.43 35.06 35.105 7400 35.105 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260713 0 22.39 22.43 22.1 22.103 84000 22.103 down down correct
FLCA.US Franklin Templeton ETF Trust 20260713 0 52.51 52.66 52.315 52.47 20900 52.47 down down correct
FLCB.US Franklin Templeton ETF Trust 20260713 0 21.17 21.18 21.13 21.14 363000 21.14 down down correct
FLCH.US Franklin FTSE China ETF 20260713 0 21 21.06 20.88 20.882 92400 20.882 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260713 0 21.17 21.17 21.08 21.09 30100 21.09 down down correct
FLEE.US Franklin FTSE Europe ETF 20260713 0 38.57 38.57 38.31 38.315 3000 38.315 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260713 0 35.58 35.69 35.5 35.6 27800 35.6 up up correct
FLGR.US Franklin FTSE Germany ETF 20260713 0 32.3451 32.3451 32.105 32.1108 2569 32.1108 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260713 0 20.08 20.08 20.04 20.045 36469 20.045 down down correct
FLIN.US Franklin FTSE India ETF 20260713 0 35.34 35.34 34.975 35.01 794600 35.01 down down correct
FLJH.US Franklin Templeton ETF Trust 20260713 0 45.66 45.71 45.396 45.396 19600 45.396 down down correct
FLJP.US Franklin FTSE Japan ETF 20260713 0 39.76 39.87 39.485 39.58 567200 39.58 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260713 0 55.94 56.61 54.955 55.21 774400 55.21 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260713 0 27.21 27.22 26.91 27 20600 27 down down correct
FLLV.US Franklin Templeton ETF Trust 20260713 0 67.662 67.7289 67.5201 67.575 8951 67.575 down down correct
FLMB.US Franklin Liberty Federal Tax 20260713 0 23.81 23.85 23.81 23.815 1700 23.815 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260713 0 25 25.014 24.97 24.98 366800 24.98 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260713 0 36.491 36.491 36.107 36.121 9100 36.121 down down correct
FLRG.US Fidelity Covington Trust 20260713 0 41.17 41.22 40.93 40.992 17100 40.992 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260713 0 30.81 30.81 30.79 30.8 898300 30.8 down down correct
FLRT.US Pacer Funds Trust 20260713 0 46.71 46.75 46.71 46.72 51532 46.4943 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260713 0 32.005 32.005 31.9417 31.9417 660 31.9417 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260713 0 27.47 27.81 27.41 27.77 76500 27.77 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260713 0 43.32 43.43 43.06 43.1066 7507 43.1066 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260713 0 50.14 50.14 49.95 49.98 35100 49.98 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20260713 0 25.57 25.58 25.56 25.57 755900 25.57
FLTW.US Franklin FTSE Taiwan ETF 20260713 0 100.07 100.231 98.32 98.51 58900 98.51 down up incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260713 0 25.01 25.01 24.962 24.98 38700 24.98 down up incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20260713 0 6.69 6.82 5.82 5.96 223100 5.96 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20260713 0 58.06 58.32 57.26 57.49 24900 57.49 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260713 0 49.94 50.8 49.94 50.38 12800 50.38 up down incorrect
FMNY.US First Trust Exchange 20260713 0 26.78 26.78 26.68 26.76 16500 26.6757 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260713 0 12.35 12.35 12.211 12.211 26400 12.211 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260713 0 79.8 80.075 79.31 79.86 60027 79.86 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260713 0 37.41 37.61 37.23 37.32 416300 37.32 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260713 0 30.74 30.89 30.73 30.77 110300 30.77 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260713 0 48.69 48.77 48.27 48.35 82800 48.35 down down correct
FNDE.US Schwab Strategic Trust 20260713 0 40.41 40.51 40.11 40.13 1347900 40.13 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260713 0 52.76 52.91 52.51 52.59 1358300 52.59 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260713 0 31.47 31.61 31.43 31.48 4652500 31.48 up up correct
FNGD.US MicroSectors FANG+ Index 20260713 0 33.78 34.2 33.23 33.96 701400 33.96 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260713 0 236.5 236.5 233.8057 233.8057 2188 233.8057 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260713 0 133.73 134.615 133.13 133.575 1432 133.575 down down correct
FNGS.US MicroSectors FANG+ ETN 20260713 0 74.92 75.52 74.75 75.12 23000 75.12 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260713 0 28.06 28.545 27.68 27.9 4514748 27.9 down down correct
FORH.US ETF Opportunities Trust 20260713 0 24.4 24.4 24.152 24.152 600 24.152 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260713 0 17.91 17.9299 17.885 17.92 1049018 17.8388 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260713 0 19.26 19.28 19.24 19.24 338716 19.1453 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260713 0 192.97 192.97 188.83 189.3 40300 189.3 down down correct
FQAL.US Fidelity Quality Factor ETF 20260713 0 82.17 82.38 81.87 81.98 18700 81.98 down down correct
FREL.US Fidelity Covington Trust 20260713 0 29.62 29.88 29.61 29.71 315500 29.71 up up correct
FRI.US First Trust S&P REIT Index Fund 20260713 0 31.94 32.14 31.92 32.06 16100 32.06 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260713 0 23.19 23.22 22.75 22.837 9500 22.837 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260713 0 43.6 43.65 43.475 43.49 181100 43.49 down down correct
FSIG.US First Trust Exchange 20260713 0 18.83 18.83 18.8 18.8 262554 18.7278 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260713 0 20 20.01 19.99 19.99 84198 19.937 down down correct
FSMD.US Fidelity Covington Trust 20260713 0 51.28 51.48 50.81 50.98 97714 50.98 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260713 0 53.38 53.94 53.3 53.4 86900 53.4 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260713 0 278.64 279.53 275 276.08 217000 276.08 down down correct
FTSD.US Franklin ETF Trust 20260713 0 90.32 90.32 90.02 90.11 57900 90.11 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260713 0 20.07 20.09 20.07 20.085 26580 20.041 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260713 0 58.58 59.14 58.58 58.92 253600 58.92 up up correct
FVAL.US Fidelity Value Factor ETF 20260713 0 79.44 79.563 79.1 79.3 28600 79.3 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260713 0 49.18 49.53 49.17 49.28 536800 49.28 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260713 0 68.74 68.74 68.48 68.48 21600 68.48 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260713 0 128.6 128.6 128.21 128.31 15000 128.31 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260713 0 69.14 69.14 68.99 69.04 119900 69.04 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260713 0 68.84 69.38 68.5883 68.5883 3889 68.5883 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260713 0 105.44 105.44 105.01 105.01 51400 105.01 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260713 0 108.79 108.79 108.17 108.19 40413 108.19 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260713 0 64.7 64.83 64.18 64.26 5200 64.26 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260713 0 123.71 124.2 123.54 123.66 30372 123.66 down up incorrect
FXI.US iShares Trust 20260713 0 33.6 33.72 33.35 33.44 12580800 33.44 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260713 0 205.5 206.54 202.4 203.48 47200 203.48 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260713 0 20.87 21.19 20.87 21.08 444500 21.08 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260713 0 64.36 64.61 64.08 64.6 36584 64.6 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260713 0 22.52 23.11 22.45 22.85 4100 22.85 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260713 0 49.83 50.23 49.83 50.02 214600 50.02 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260713 0 56.59 56.59 56.45 56.46 141800 56.46 down down correct
FXZ.US First Trust Exchange 20260713 0 77.274 77.5 76.24 76.66 25234 76.66 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260713 0 52.8 52.82 52.56 52.6017 3139 52.6017 down down correct
GAMR.US ETF Managers Trust 20260713 0 94.521 94.521 93.207 93.207 700 93.207 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260713 0 99.99 99.99 99.97 99.98 399300 99.98 down down correct
GBUG.US iPath Gold ETN 20260713 0 38.49 38.57 37.565 37.862 27100 37.862 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260713 0 23.68 23.76 23.62 23.76 40900 23.76 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260713 0 40.77 40.77 40.6145 40.64 59950 40.64 down down correct
GDMA.US Alpha Architect ETF Trust 20260713 0 41.63 41.71 41.56 41.6014 9599 41.6014 down down correct
GDOC.US Goldman Sachs ETF Trust 20260713 0 36.1551 36.1551 36.1551 36.1551 28 36.1551
GDX.US VanEck Vectors Gold Miners ETF 20260713 0 74.1 74.64 72.84 73.37 20251200 73.37 down down correct
GDXD.US MicroSectors Gold Miners 20260713 0 51.59 54.22 50.85 53.11 547500 53.11 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260713 0 96.98 97.49 94.66 95.4 5175500 95.4 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260713 0 79.61 80.9 74.75 76.65 1056100 76.65 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260713 0 49.62 49.75 49.14 49.27 75900 49.27 down down correct
GGRW.US Gabelli ETFs Trust 20260713 0 37.3887 37.3887 37.3887 37.3887 36 37.3887
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260713 0 44.64 44.7 44.54 44.54 14100 44.54 down down correct
GIGB.US Goldman Sachs ETF Trust 20260713 0 45.33 45.33 45.16 45.17 43200 45.17 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260713 0 76.35 76.48 76.15 76.18 17800 76.18 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260713 0 78.666 78.79 78.666 78.79 500 78.79 up up correct
GLD.US SPDR Gold Trust 20260713 0 372.77 372.89 365.77 367.13 7161700 367.13 down down correct
GLDM.US World Gold Trust 20260713 0 80.35 80.39 78.87 79.17 2783400 79.17 down down correct
GLDX.US USCF ETF Trust 20260713 0 32.06 32.06 31.6502 31.7927 2300 31.7927 down down correct
GLIN.US VanEck Vectors ETF Trust 20260713 0 45.69 45.69 45.2 45.2861 2737 45.2861 down down correct
GLL.US ProShares Trust II 20260713 0 26.39 27.37 26.39 27.16 2229900 27.16 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260713 0 41.82 41.84 41.28 41.4 11800 41.4 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260713 0 182.26 182.26 178.89 179.7 66600 179.7 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260713 0 153.9 154.1 152.27 152.29 4300 152.29 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260713 0 68.67 69.16 68.67 68.88 148062 68.88 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260713 0 36.57 36.57 35.61 35.96 17200 35.96 down up incorrect
GOEX.US Global X Funds 20260713 0 69.37 69.41 67.61 68.19 29100 68.19 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260713 0 64.58 64.9 64.43 64.55 14700 64.55 down up incorrect
GREK.US Global X MSCI Greece ETF 20260713 0 77.01 77.385 76.06 76.07 315695 76.07 down up incorrect
GRN.US iPath Series B Carbon ETN 20260713 0 31.88 31.945 31.88 31.908 524 31.908 up up correct
GRNB.US VanEck Vectors ETF Trust 20260713 0 23.9 23.97 23.88 23.88 16500 23.88 down down correct
GSEU.US Goldman Sachs ETF Trust 20260713 0 48.48 48.529 48.14 48.15 7000 48.15 down down correct
GSG.US iShares S&P GSCI Commodity 20260713 0 29.85 30.61 29.82 30.52 475100 30.52 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260713 0 45.95 45.99 45.638 45.72 303900 45.72 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260713 0 52.55 52.55 52.2078 52.2078 3239 52.2078 down down correct
GSLC.US Goldman Sachs ETF Trust 20260713 0 143.25 143.65 142.585 142.81 158500 142.81 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260713 0 41.1 41.1 40.9 40.94 900 40.94 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260713 0 89.93 90.27 89.56 89.78 32500 89.78 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260713 0 50.21 50.21 50.19 50.2 419806 50.0319 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260713 0 57.73 57.8 56.66 56.78 47200 56.78 down down correct
GTO.US Invesco Total Return Bond ETF 20260713 0 46.53 46.56 46.44 46.44 160622 46.2506 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260713 0 50.31 50.64 50.31 50.46 195100 50.46 up up correct
GURU.US Global X Guru Index ETF 20260713 0 68.97 69.0099 68.4067 68.4067 1541 68.4067 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260713 0 33.63 35.45 33.63 35.08 1528400 35.08 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260713 0 179.24 179.527 177.04 177.261 6300 177.261 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260713 0 43.35 43.52 43.19 43.36 75600 43.36 up up correct
GXC.US SPDR Index Shares Funds 20260713 0 88.13 88.13 87.31 87.56 20100 87.56 down down correct
GXG.US Global X MSCI Colombia ETF 20260713 0 44.17 44.445 43.41 43.66 69582 43.66 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260713 0 14.06 14.4 14.05 14.4 6600 14.3165 up up correct
HACK.US ETF Series Solutions 20260713 0 108.91 109.915 107.64 109.28 231400 109.28 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260713 0 37.48 37.48 36.945 36.945 693 36.945 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260713 0 69 69.44 69 69.29 9700 69.29 up up correct
HAUZ.US DBX ETF Trust 20260713 0 22.61 22.76 22.48 22.54 143500 22.54 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260713 0 45.07 45.2077 44.95 45.04 22956 45.04 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260713 0 32.83 32.895 32.67 32.69 108300 32.69 down down correct
HDG.US ProShares Hedge Replication ETF 20260713 0 54.47 54.48 54.3005 54.3005 1601 54.3005 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260713 0 15.97 15.97 15.85 15.87 32200 15.87 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260713 0 16.83 17.0254 16.83 17.0072 802 16.8034 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260713 0 37.765 37.765 37.765 37.765 200 37.765
HDV.US iShares Core High Dividend ETF 20260713 0 27.89 28.09 27.82 27.93 2880500 27.8421 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260713 0 56.5 56.58 56.08 56.25 82800 56.25 down down correct
HEQT.US Simplify Exchange Traded Funds 20260713 0 33.71 33.73 33.61 33.66 28200 33.66 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260713 0 64 64.08 63.62 63.69 26300 63.69 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260713 0 48.66 48.66 48.322 48.39 9515 48.39 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260713 0 37.1 37.235 36.88 36.9 149203 36.9 down down correct
HHH.US ETF Managers Trust 20260713 0 72.21 73.36 71.64 71.67 248100 71.67 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260713 0 110.5 111.84 105 106.84 58600 106.84 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260713 0 20 21 19.789 20.72 191600 20.72 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260713 0 11.59 11.658 11.57 11.6 70400 11.6 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260713 0 39.12 39.12 38.96 39.07 67000 39.07 down down correct
HOLD.US AdvisorShares Trust 20260713 0 32.35 32.35 32.2972 32.2972 390 32.2972 down down correct
HOMZ.US ETF Series Solutions 20260713 0 46.32 46.32 45.98 45.9869 1695 45.8892 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260713 0 42.91 42.91 42.59 42.59 36200 42.59 down down correct
HTAB.US Hartford Exchange 20260713 0 19.11 19.11 19.08 19.095 60202 19.095 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260713 0 38.24 38.24 37.95 38.018 21100 38.018 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20260713 0 33.49 33.515 33.42 33.425 158600 33.425 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20260713 0 44.236 44.27 44.01 44.033 4700 44.033 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260713 0 40.36 40.41 40.23 40.285 3900 40.285 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260713 0 46.52 46.55 46.45 46.45 34900 46.45 down down correct
HYDW.US DBX ETF Trust 20260713 0 46.57 46.57 46.57 46.57 600 46.57
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260713 0 20.01 20.06 19.97 20.01 102300 20.01
HYG.US iShares Trust 20260713 0 79.67 79.69 79.46 79.52 32133300 79.52 down down correct
HYGH.US iShares U.S. ETF Trust 20260713 0 86.43 86.575 86.39 86.48 139500 86.48 up up correct
HYGV.US FlexShares Trust 20260713 0 40.1 40.1 39.98 40 68900 40 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260713 0 36.36 36.36 36.25 36.26 752400 36.26 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260713 0 25.25 25.28 25.21 25.22 810900 25.22 down down correct
HYS.US PIMCO 0 20260713 0 92.95 92.99 92.78 92.86 97100 92.86 down down correct
HYTR.US CP High Yield Trend ETF 20260713 0 21.38 21.38 21.33 21.345 50600 21.2414 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260713 0 41.45 41.48 41.39 41.405 8100 41.405 down down correct
IAI.US iShares U.S. Broker 20260713 0 188.81 190.13 187.49 188.71 40600 188.71 down down correct
IAK.US iShares U.S. Insurance ETF 20260713 0 146.78 147.93 146.3 147.93 66100 147.93 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260713 0 33.27 33.27 33.14 33.199 9100 33.199 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260713 0 63.51 63.62 62.84 63.36 136680 63.36 down down correct
IAU.US iShares Gold Trust 20260713 0 76.39 76.42 74.97 75.25 4392400 75.25 down down correct
IAUM.US iShares® Gold Trust Micro 20260713 0 40.47 40.49 39.725 39.88 1708700 39.88 down down correct
IBD.US Northern Lights Fund Trust IV 20260713 0 23.65 23.72 23.62 23.66 60784 23.5835 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260713 0 24.19 24.2 24.19 24.19 378100 24.19
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260713 0 24.14 24.15 24.14 24.14 373200 24.14
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260713 0 25.15 25.21 25.12 25.13 665600 25.13 down down correct
IBDU.US iShares Trust 20260713 0 23.06 23.06 23 23.01 549100 23.01 down down correct
IBDV.US iShares Trust 20260713 0 21.64 21.65 21.595 21.6 1146300 21.6 down down correct
IBDW.US iShares Trust 20260713 0 20.67 20.68 20.61 20.62 521400 20.62 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260713 0 30.99 30.99 30.79 30.81 35500 30.81 down down correct
IBUY.US Amplify Online Retail ETF 20260713 0 70.82 71.33 70.48 70.595 4713 70.595 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260713 0 89.24 89.37 88.625 88.76 1392700 88.76 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260713 0 43.26 43.3 42.93 42.99 75100 42.99 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260713 0 35.17 35.1888 35.0101 35.041 7776 35.041 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260713 0 59.62 59.62 58.99 59.1 352100 59.1 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260713 0 33.23 33.3 32.84 32.95 120500 32.95 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260713 0 41.97 42.14 41.88 41.97 14200 41.97
IDRV.US iShares Trust 20260713 0 36.75 36.835 36.22 36.35 39037 36.35 down down correct
IDU.US iShares U.S. Utilities ETF 20260713 0 115.31 116.34 115.31 116.05 61000 116.05 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260713 0 10.48 10.51 10.39 10.41 86000 10.41 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260713 0 79.3 79.45 78.38 78.49 11985500 78.49 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260713 0 74.97 75.04 74.43 74.54 292800 74.54 down down correct
IEV.US iShares Trust 20260713 0 72.65 72.73 72.0781 72.21 51977 72.21 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260713 0 27.62 27.97 27.46 27.51 204400 27.51 down down correct
IFED.US IFED 20260713 0 44.638 44.638 44.638 44.638 100 44.638
IG.US Principal Exchange 20260713 0 20.38 20.39 20.33 20.33 21500 20.33 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260713 0 24.42 24.44 24.36 24.361 63900 24.361 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260713 0 48.87 48.94 48.63 48.64 1168200 48.64 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260713 0 159.64 160.01 157.58 158.11 387400 158.11 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260713 0 62.6 63.08 61.82 62.66 131900 62.66 up up correct
IHDG.US WisdomTree Trust 20260713 0 52.36 52.41 52.09 52.14 60800 52.14 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260713 0 100.45 100.81 99.67 99.99 87800 99.99 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260713 0 57.2 57.86 57.2 57.49 270200 57.49 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260713 0 51.31 51.79 51.13 51.34 1513900 51.34 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260713 0 21.58 21.6 21.49 21.49 16469 21.49 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260713 0 24.3781 24.3781 24.36 24.3603 446 24.2751 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260713 0 38.081 38.081 37.98 37.98 3000 37.98 down down correct
IJH.US iShares Trust 20260713 0 75.54 75.83 75.07 75.24 6081400 75.24 down down correct
IJJ.US iShares S&P Mid 20260713 0 146.75 147.48 146.25 146.39 218163 146.39 down down correct
IJK.US iShares S&P Mid 20260713 0 113.53 113.91 112.55 112.9 191400 112.9 down down correct
IJR.US iShares Core S&P Small 20260713 0 145.28 146.07 144.61 144.99 2552800 144.99 down down correct
IJS.US iShares S&P Small 20260713 0 135.15 136.01 134.89 135.17 257500 135.17 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260713 0 36.16 36.16 35.83 35.885 58000 35.885 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260713 0 104.27 104.36 103.85 103.85 19900 103.85 down down correct
ILCG.US iShares Morningstar Growth ETF 20260713 0 115.44 115.68 114.29 114.43 63100 114.43 down down correct
ILCV.US iShares Morningstar Value ETF 20260713 0 103.8 104.21 103.73 103.87 26100 103.87 up up correct
ILDR.US First Trust Exchange 20260713 0 38.88 38.88 37.805 37.97 103992 37.97 down down correct
ILF.US iShares Latin America 40 ETF 20260713 0 34.39 34.58 34.06 34.11 2438300 34.11 down down correct
ILTB.US iShares Trust 20260713 0 48.14 48.18 47.96 47.97 47800 47.97 down down correct
IMCB.US iShares Morningstar Mid 20260713 0 97.1 97.56 96.85 97.02 15800 97.02 down down correct
IMCG.US iShares Morningstar Mid 20260713 0 96.82 97.33 96.22 96.49 61300 96.49 down down correct
IMTB.US iShares Core 5 20260713 0 43.17 43.19 43.091 43.105 21800 43.105 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260713 0 52.23 52.245 51.8 51.94 239900 51.94 down down correct
INCO.US Columbia India Consumer ETF 20260713 0 59.37 59.37 58.8 58.94 15875 58.94 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260713 0 44.57 44.57 43.8728 43.9902 6847 43.9902 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260713 0 40.97 41.13 40.77 40.9367 5313 40.9367 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260713 0 50.17 50.47 50.17 50.37 62000 50.37 up up correct
INKM.US SSGA Active Trust 20260713 0 34.4 34.41 34.37 34.41 6800 34.41 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260713 0 24.12 24.12 24.08 24.1 74400 24.1 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260713 0 41.14 41.21 40.925 40.98 198400 40.98 down up incorrect
IOCT.US Innovator ETFs Trust 20260713 0 36.961 37.05 36.92 36.977 21200 36.977 up up correct
IOO.US iShares Global 100 ETF 20260713 0 138.94 139.42 137.97 138.15 99300 138.15 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260713 0 82.55 82.565 81.89 82.05 75900 82.05 down down correct
IPAY.US ETF Series Solutions 20260713 0 48.21 48.86 48.21 48.533 13000 48.533 up up correct
IPO.US Renaissance IPO ETF 20260713 0 56.86 56.86 55.59 55.71 36300 55.71 down down correct
IPOS.US Renaissance International IPO ETF 20260713 0 23.79 23.79 23.44 23.49 2100 23.49 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260713 0 34.46 34.46 34.16 34.18 41700 34.18 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260713 0 42.32 42.32 41.91 41.97 4700 41.97 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260713 0 49.41 49.47 49.05 49.1 1940600 49.1 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260713 0 38.12 38.12 37.871 37.871 2100 37.871 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260713 0 61.83 61.83 61.782 61.782 300 61.782 down down correct
ISCB.US iShares Morningstar Small 20260713 0 74.35 74.35 73.96 74.06 2300 74.06 down down correct
ISCF.US iShares Trust 20260713 0 43.64 43.64 43.3199 43.4 45783 43.4 down down correct
ISCG.US iShares Morningstar Small 20260713 0 63.56 63.66 63.04 63.19 15500 63.19 down down correct
ISCV.US iShares Morningstar Small 20260713 0 79.02 79.02 78.26 78.32 3400 78.32 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260713 0 63.47 64.2684 63.33 63.8472 5989 63.8472 up up correct
ISWN.US Amplify ETF Trust 20260713 0 21.97 21.98 21.945 21.951 2000 21.951 down down correct
ITAN.US Alpha Architect ETF Trust 20260713 0 42.26 42.275 42.147 42.147 2600 42.147 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260713 0 64.48 65.29 64.48 65.0363 8021 65.0363 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260713 0 164.91 165.31 163.98 164.2 1591500 164.2 down down correct
IVE.US iShares Trust 20260713 0 230.93 231.84 230.47 230.88 509100 230.88 down down correct
IVES.US ETF Managers Trust 20260713 0 37.58 37.91 37.27 37.46 540800 37.46 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260713 0 42.31 42.36 42.04 42.11 879100 42.11 down down correct
IVOG.US Vanguard S&P Mid 20260713 0 141.18 141.9 140.425 140.59 15707 140.59 down down correct
IVOL.US Krane Shares Trust 20260713 0 17.28 17.3 17.2159 17.245 41199 17.245 down down correct
IVOO.US Vanguard Admiral Funds 20260713 0 127.75 128.2 127.08 127.35 70100 127.35 down up incorrect
IVOV.US Vanguard S&P Mid 20260713 0 113.12 113.73 113.12 113.18 7200 113.18 up up correct
IVV.US iShares Core S&P 500 ETF 20260713 0 755.99 757.42 751.54 752.58 2701100 752.58 down down correct
IVW.US iShares S&P 500 Growth ETF 20260713 0 137.53 137.77 136.27 136.46 1348200 136.46 down down correct
IWB.US iShares Russell 1000 ETF 20260713 0 411.57 412.63 409.33 410.01 319400 410.01 down down correct
IWC.US iShares Micro 20260713 0 195.32 195.32 192.74 193.48 48911 193.48 down down correct
IWD.US iShares Russell 1000 Value ETF 20260713 0 247.4 248.66 247.26 247.62 1682700 247.62 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260713 0 65.39 65.39 64.8546 64.8546 573 64.8546 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260713 0 122.685 122.999 121.35 121.59 4144122 121.59 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260713 0 59.01 59.01 58.2257 58.2257 356 58.2257 down down correct
IWL.US iShares Russell Top 200 ETF 20260713 0 186.5 186.58 185.25 185.39 37300 185.39 down up incorrect
IWM.US iShares Trust 20260713 0 295.06 295.78 292.6 293.48 19375500 293.48 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260713 0 32.0659 32.0659 32.0659 32.0659 7 32.0659
IWN.US iShares Russell 2000 Value ETF 20260713 0 220 221.11 219.33 219.78 438700 219.78 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260713 0 382.37 383.12 377.7 378.97 365800 378.97 down down correct
IWP.US iShares Russell Mid 20260713 0 141.75 142.26 140.22 140.7 584300 140.7 down down correct
IWR.US iShares Russell Mid 20260713 0 109.96 110.56 109.53 109.78 2250300 109.78 down down correct
IWS.US iShares Russell Mid 20260713 0 165.77 166.72 165.43 165.7 521300 165.7 down down correct
IWV.US iShares Russell 3000 ETF 20260713 0 428.06 429.14 425.79 426.46 93800 426.46 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260713 0 108.03 108.39 107.85 108.05 301100 108.05 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260713 0 287.58 287.82 284.18 284.67 250500 284.67 down down correct
IXC.US iShares Global Energy ETF 20260713 0 51.81 52.68 51.78 52.54 941900 52.54 up down incorrect
IXG.US iShares Global Financials ETF 20260713 0 129.73 129.98 129.12 129.45 201800 129.45 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260713 0 99.2 99.89 98.76 99.21 92200 99.21 up up correct
IXN.US iShares Global Tech ETF 20260713 0 137.9 138.58 136.08 136.67 274500 136.67 down down correct
IXP.US iShares Global Comm Services ETF 20260713 0 118.14 118.51 117.5807 117.5807 9800 117.5807 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260713 0 101.725 101.86 100.5 100.8 130199 100.8 down down correct
IYE.US iShares U.S. Energy ETF 20260713 0 59.39 60.51 59.39 60.27 1390300 60.27 up up correct
IYF.US iShares U.S. Financials ETF 20260713 0 133.47 133.75 132.26 133.3 503700 133.3 down down correct
IYG.US iShares U.S. Financial Services ETF 20260713 0 93.98 94.09 93.36 94 72109 94 up up correct
IYH.US iShares U.S. Healthcare ETF 20260713 0 67.8 68.34 67.57 68 250900 68 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260713 0 74.17 75.03 74 74.18 101100 74.18 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260713 0 178.09 179.16 176.1 176.76 142400 176.76 down down correct
IYR.US iShares U.S. Real Estate ETF 20260713 0 103.66 104.47 103.44 103.91 5043600 103.91 up up correct
IYW.US iShares U.S. Technology ETF 20260713 0 247.25 247.83 244.11 244.77 875200 244.77 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260713 0 183.24 183.71 182.305 182.5583 15914 182.5583 down down correct
JAAA.US Janus Detroit Street Trust 20260713 0 50.55 50.57 50.55 50.57 3035600 50.57 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260713 0 45.39 45.41 45.32 45.36 22378 45.36 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20260713 0 56.37 56.37 56.34 56.3685 797 56.3685 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260713 0 42.2 43.95 41.64 43.38 366657 43.38 up up correct
JEPI.US J.P. Morgan Exchange 20260713 0 56.79 57.03 56.725 56.76 4496400 56.76 down down correct
JETS.US U.S. Global Jets ETF 20260713 0 31.75 31.94 31.06 31.22 4129300 31.22 down down correct
JHCB.US John Hancock Exchange 20260713 0 21.02 21.03 20.975 20.975 14053 20.975 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260713 0 38.64 38.71 38.27 38.3 22600 38.3 down down correct
JHMB.US John Hancock Exchange 20260713 0 21.79 21.79 21.75 21.755 55400 21.755 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260713 0 44.64 44.66 44.25 44.38 58700 44.38 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260713 0 89.41 89.58 89.0053 89.09 18741 89.09 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260713 0 74.12 74.34 73.665 73.83 173500 73.83 down down correct
JHMU.US John Hancock Exchange 20260713 0 26.19 26.2199 26.16 26.19 7953 26.19
JHSC.US John Hancock Multifactor Small Cap ETF 20260713 0 48.04 48.27 47.78 47.82 17400 47.82 down down correct
JIG.US J.P. Morgan Exchange 20260713 0 83.08 83.1306 82.245 82.33 52010 82.33 down up incorrect
JIGB.US J.P. Morgan Exchange 20260713 0 44.67 44.72 44.59 44.5998 1978 44.5998 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20260713 0 104.27 104.355 103.85 103.85 19889 103.85 down down correct
JKE.US iShares Morningstar Growth ETF 20260713 0 115.44 115.675 114.29 114.43 63053 114.43 down down correct
JKF.US iShares Morningstar Value ETF 20260713 0 103.8 104.2078 103.73 103.865 26062 103.865 up up correct
JKG.US iShares Morningstar Mid 20260713 0 97.1 97.56 96.85 97.02 15807 97.02 down down correct
JKJ.US iShares Morningstar Small 20260713 0 74.35 74.35 73.955 74.0637 2338 74.0637 down down correct
JKK.US iShares Morningstar Small 20260713 0 63.56 63.663 63.035 63.1855 15530 63.1855 down down correct
JMBS.US Janus Henderson Mortgage 20260713 0 44.71 44.71 44.56 44.58 441700 44.58 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260713 0 83.23 83.23 82.45 82.64 63100 82.64 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260713 0 95.87 95.92 95.68 95.76 3234500 95.76 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260713 0 116.13 117.37 110.95 112.55 297000 112.55 down down correct
JOJO.US Tidal ETF Trust 20260713 0 15.24 15.24 15.165 15.165 8000 15.165 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260713 0 70.4 70.75 69.46 69.75 162800 69.75 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260713 0 63.325 63.405 62.89 62.913 11100 62.913 down down correct
JPIE.US J.P. Morgan Exchange 20260713 0 45.85 45.86 45.77 45.77 1789100 45.77 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260713 0 73.15 73.2 72.72 72.7674 3458 72.7674 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260713 0 39.9 39.9 39.765 39.775 4100 39.775 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260713 0 124.11 125.02 124.11 124.3212 7957 124.3212 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260713 0 59.63 59.7708 59.32 59.385 21683 59.385 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260713 0 141.235 141.235 140.724 140.77 2087 140.77 down down correct
JPXN.US iShares JPX 20260713 0 99.68 99.86 98.99 99.22 10700 99.22 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260713 0 72.23 72.43 71.97 72.15 339100 72.15 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260713 0 46.88 46.91 46.835 46.85 399200 46.85 down down correct
JSTC.US Tidal ETF Trust 20260713 0 22.8 22.8 22.46 22.4811 8245 22.4811 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260713 0 67.83 67.83 67.44 67.58 34900 67.58 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260713 0 107.65 107.65 106.86 107.032 10115 107.032 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260713 0 58.26 58.2896 57.875 57.99 53835 57.99 down down correct
JXI.US iShares Global Utilities ETF 20260713 0 85.18 85.59 85.09 85.33 15200 85.33 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260713 0 30.02 30.1 29.6401 29.7762 12582 29.7762 down down correct
KBA.US KraneShares Trust 20260713 0 33.11 33.11 32.9 32.92 50900 32.92 down down correct
KBE.US SPDR S&P Bank ETF 20260713 0 68.86 69.07 68.34 68.82 1147800 68.82 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260713 0 17.449 17.48 17.41 17.41 70800 17.41 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260713 0 156.2 156.99 154.6102 155.4092 15586 155.4092 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260713 0 25.89 25.89 25.52 25.527 8800 25.527 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260713 0 49.68 49.7 49.015 49.15 13100 49.15 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260713 0 23.28 23.68 23.01 23.1 10300 23.1 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260713 0 24.08 24.08 24.02 24.0607 1822 24.0607 down down correct
KIE.US SPDR S&P Insurance ETF 20260713 0 63.93 64.49 63.8 64.46 1636800 64.46 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260713 0 61.851 61.851 61.851 61.851 0 61.851
KMLM.US KFA Mount Lucas Index Strategy ETF 20260713 0 28.34 28.75 28.33 28.69 274000 28.69 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260713 0 12.925 12.925 12.925 12.925 100 12.925
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260713 0 129.4972 129.4972 129.4972 129.4972 86 129.4972
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260713 0 28.29 28.58 27.34 27.98 2086018 27.98 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260713 0 67.8 67.86 66.7601 67.1 86996 67.1 down down correct
KONG.US ETF Opportunities Trust 20260713 0 31.67 31.92 31.67 31.7457 583 31.7457 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260713 0 46.27 46.27 46.135 46.135 65090 46.135 down down correct
KORU.US Direxion Shares ETF Trust 20260713 0 21.8945 22.7165 20.5695 20.9595 43306000 20.9595 down down correct
KRBN.US KraneShares Global Carbon ETF 20260713 0 33.17 33.64 33.17 33.62 43618 33.62 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260713 0 75.06 75.35 74.55 75.12 10095200 75.12 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260713 0 37.3 37.31 37.035 37.11 507985 37.11 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260713 0 28.87 28.87 28.46 28.47 736700 28.47 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260713 0 16.91 16.96 16.8 16.86 5400 16.86 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260713 0 28.312 28.312 28.312 28.312 200 28.312
KWEB.US KraneShares CSI China Internet ETF 20260713 0 26.27 26.455 26.11 26.23 12720000 26.23 down down correct
KXI.US iShares Global Consumer Staples ETF 20260713 0 68.23 68.92 68.2 68.2 45300 68.2 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260713 0 7.84 8.27 7.8 8.05 20563600 8.05 up up correct
LABU.US Direxion Shares ETF Trust 20260713 0 280.64 282.3 265 272.84 499300 272.84 down down correct
LCR.US Leuthold Core ETF 20260713 0 39.58 39.585 39.577 39.577 800 39.577 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260713 0 57.92 57.92 57.525 57.57 3200 57.57 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260713 0 81.12 81.1252 80.47 80.59 3583957 80.59 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260713 0 95.31 95.31 95.11 95.12 34881 95.12 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260713 0 42.52 42.54 42.39 42.39 34100 42.39 down down correct
LGH.US HCM Defender 500 Index ETF 20260713 0 64.59 64.85 64.0801 64.1578 16550 64.1578 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260713 0 185.13 185.5 184.76 185.08 19300 185.08 down down correct
LGOV.US First Trust Exchange 20260713 0 21.23 21.23 21.08 21.15 73700 21.0725 down down correct
LIT.US Global X Funds 20260713 0 71.1 71.24 70.09 70.24 243100 70.24 down down correct
LOPP.US Gabelli ETFs Trust 20260713 0 37.9498 37.9498 37.9498 37.9498 100 37.9498
LOUP.US Innovator ETFs Trust 20260713 0 93.31 93.385 91.58 91.95 10800 91.95 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260713 0 107.35 107.43 106.94 106.96 29936100 106.96 down down correct
LQDB.US iShares Trust 20260713 0 85.33 85.33 85.1359 85.1359 4863 85.1359 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260713 0 92.51 92.62 92.37 92.39 34800 92.39 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260713 0 76.18 76.35 75.72 75.85 112800 75.85 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260713 0 61.68 62.17 60.92 61.276 5400 61.276 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260713 0 53.38 53.39 53.05 53.13 2000 53.13 down up incorrect
LSAT.US Two Roads Shared Trust 20260713 0 44.67 45.41 44.67 45.22 5700 45.22 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260713 0 24.43 24.91 24.43 24.58 800 24.58 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260713 0 49.06 49.09 48.92 48.99 264600 48.99 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260713 0 67.7617 67.7617 66.7822 66.7822 304 66.7822 down up incorrect
MBOX.US Freedom Day Dividend ETF 20260713 0 40.64 40.655 40.5548 40.655 1861 40.655 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260713 0 20.46 20.46 20.42 20.427 6600 20.427 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260713 0 689.53 691.22 684.44 685.98 566800 685.98 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260713 0 108.57 108.58 107.38 107.74 56600 107.74 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260713 0 94.22 94.68 93.97 94.09 47151 94.09 down down correct
META.US Roundhill Ball Metaverse ETF 20260713 0 661.38 676.62 654.2 656.73 19840700 656.73 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260713 0 27.94 27.94 26.88 27.001 6000 27.001 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260713 0 41.37 41.38 41.06 41.1302 30883 41.1302 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260713 0 27.25 27.34 27.01 27.044 10800 27.044 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260713 0 65.83 65.84 65.53 65.6141 5578 65.6141 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260713 0 275.63 275.95 274.01 274.27 94200 274.27 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260713 0 88.5 88.72 87.55 87.69 1567600 87.69 down down correct
MGV.US Vanguard World Fund 20260713 0 163.43 163.83 162.89 163.39 295900 163.39 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260713 0 69.2 69.2 68.897 68.897 800 68.897 down down correct
MIDE.US DBX ETF Trust 20260713 0 37.83 37.83 37.644 37.656 1300 37.656 down down correct
MIDU.US Direxion Shares ETF Trust 20260713 0 70.49 70.65 68.78 69.11 9708 69.11 down down correct
MINO.US PIMCO ETF Trust 20260713 0 45.42 45.4799 45.3501 45.38 61025 45.38 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260713 0 100.59 100.59 100.54 100.54 2311700 100.54 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260713 0 23.97 24.21 23.68 24.2 24400 24.2 up up correct
MLPA.US Global X MLP ETF 20260713 0 54.46 55.21 54.46 55.06 203100 55.06 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260713 0 29.8 30.0142 29.8 30.0142 2172 29.5705 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260713 0 73.6739 73.6739 73.6739 73.6739 211 71.9069
MLPX.US Global X MLP & Energy Infrastructure ETF 20260713 0 75.34 76.21 75.14 75.81 468400 75.81 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260713 0 24.09 24.0999 24.06 24.077 53249 24.077 down down correct
MMIT.US IndexIQ Active ETF Trust 20260713 0 24.29 24.295 24.25 24.28 130500 24.28 down down correct
MMSC.US MMSC 20260713 0 28.435 28.435 28.13 28.218 15300 28.218 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260713 0 308.72 308.72 306.34 306.34 1600 306.34 down down correct
MNA.US IQ Merger Arbitrage ETF 20260713 0 36.52 36.54 36.45 36.5 29409 36.5 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260713 0 81.03 81.82 80.98 81.48 167884 81.48 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260713 0 9.95 9.975 9.8 9.85 1363866 9.85 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260713 0 62.35 62.35 62.25 62.25 264 62.25 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260713 0 4.45 4.75 4.45 4.7 6528000 4.7 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260713 0 43.88 44.07 43.771 43.825 20489 43.825 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260713 0 58.425 58.425 57.3 57.3 3300 57.3 down down correct
MUB.US iShares Trust 20260713 0 106.96 107 106.83 106.9 2404100 106.9 down up incorrect
MUNI.US PIMCO ETF Trust 20260713 0 52.28 52.31 52.235 52.26 251561 52.26 down up incorrect
MUSI.US American Century Multisector Income ETF 20260713 0 43.3 43.31 43.23 43.23 16700 43.23 down down correct
MUST.US Columbia Multi 20260713 0 20.55 20.67 20.54 20.59 57000 20.59 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260713 0 13.81 13.81 13.59 13.6216 3603 13.2333 down down correct
MVV.US ProShares Ultra MidCap400 20260713 0 87.9 88.19 87 87.36 1740 87.36 down down correct
MXI.US iShares Global Materials ETF 20260713 0 105.52 106.03 104.62 104.63 15348 104.63 down down correct
MYY.US ProShares Short MidCap400 20260713 0 15.27 15.36 15.27 15.3502 1884 15.3502 up up correct
MZZ.US ProShares UltraShort MidCap400 20260713 0 6.01 6.07 6.01 6.04 1505 6.04 up up correct
NACP.US Impact Shares Trust I 20260713 0 59.54 59.54 59.4 59.53 1600 59.53 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260713 0 41.89 43.26 39.74 40.22 694200 40.22 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260713 0 76.87 77.67 76.87 77.34 17000 77.34 up up correct
NERD.US Listed Funds Trust 20260713 0 20.75 20.84 20.71 20.71 1800 20.71 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260713 0 27.225 27.34 27.06 27.222 8500 27.222 down down correct
NFLT.US Virtus Newfleet Multi 20260713 0 22.92 22.92 22.81 22.83 40803 22.7376 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260713 0 65.71 65.71 65.34 65.4 14300 65.4 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260713 0 112.66 112.68 109.01 109.48 439500 109.48 down down correct
NORW.US Global X MSCI Norway ETF 20260713 0 32.93 33.09 32.78 32.96 50300 32.96 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260713 0 25.19 25.2 23.0001 23.2299 50704 23.2299 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260713 0 35.71 38.23 35.65 38 143000 38 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260713 0 45.43 45.665 45.217 45.217 5900 45.217 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260713 0 46.745 46.85 46.48 46.497 13900 46.497 down down correct
NTSX.US WisdomTree Trust 20260713 0 59.3 59.74 58.74 58.97 49500 58.97 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260713 0 20.77 20.8 20.745 20.745 6100 20.745 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260713 0 21.91 21.92 21.85 21.85 71103 21.85 down down correct
NUGO.US Nushares ETF Trust 20260713 0 43.09 43.135 42.7 42.773 8200 42.773 down down correct
NUGT.US Direxion Shares ETF Trust 20260713 0 112.23 113.82 108.25 109.94 559500 109.94 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260713 0 21.27 21.3599 21.27 21.295 27547 21.295 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260713 0 23.045 23.045 23.02 23.025 7400 23.025 down down correct
NYF.US iShares New York Muni Bond ETF 20260713 0 53.63 53.66 53.59 53.61 89400 53.61 down down correct
OALC.US Unified Series Trust 20260713 0 40.71 40.71 40.38 40.433 12900 40.433 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260713 0 25.5602 25.5602 25.5602 25.5602 16 25.5602
OCIO.US ClearShares OCIO ETF 20260713 0 37.299 37.299 37.1597 37.1597 260 37.1597 down down correct
OEF.US iShares S&P 100 ETF 20260713 0 370.75 371.8 368.8 369.4 376300 369.4 down down correct
OGCP.US Empire State Realty OP L.P 20260713 0 5.35 5.35 5.23 5.3 4167 5.3 down down correct
OIH.US VanEck Vectors ETF Trust 20260713 0 383.52 388.51 382.08 382.9 463900 382.9 down down correct
OILU.US Bank of Montreal 20260713 0 37.33 39.65 37.33 39.23 266300 39.23 up up correct
OND.US ProShares Trust 20260713 0 34.531 34.531 34.531 34.531 100 34.531
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260713 0 152.35 152.35 152.1913 152.1913 640 152.1913 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260713 0 145.85 146.08 145.775 145.947 3400 145.947 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260713 0 130.98 131.065 130.86 130.995 6119 130.995 up down incorrect
ONLN.US ProShares Online Retail ETF 20260713 0 57.26 57.65 56.99 57.05 4300 57.05 down up incorrect
ONOF.US Global X Funds 20260713 0 40.155 40.155 39.97 39.982 4100 39.982 down up incorrect
OPER.US ETF Series Solutions 20260713 0 100.2 100.21 100 100.205 21000 100.205 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260713 0 39.03 39.05 38.32 38.46 549000 38.46 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20260713 0 20.3 20.343 20.265 20.265 4800 20.265 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20260713 0 31.51 31.51 31.218 31.218 13800 31.218 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260713 0 57.13 57.24 56.684 56.8 189600 56.8 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260713 0 41.988 41.988 41.82 41.831 1200 41.831 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260713 0 21.75 21.75 21.68 21.693 30800 21.693 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260713 0 41.97 42.02 41.55 41.6465 8757 41.6465 down down correct
OVT.US Listed Funds Trust 20260713 0 21.849 21.849 21.78 21.79 22200 21.79 down down correct
OWNS.US Impact Shares Trust I 20260713 0 17.17 17.17 17.08 17.085 4400 17.085 down down correct
PAB.US PGIM ETF Trust 20260713 0 41.95 41.95 41.74 41.76 6350 41.76 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260713 0 57.42 57.7 57.07 57.1944 13318 57.1944 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260713 0 23.07 23.07 22.61 22.73 926200 22.73 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260713 0 53.962 54.12 53.55 53.66 6000 53.66 down down correct
PBD.US Invesco Global Clean Energy ETF 20260713 0 18.46 18.46 18.2 18.24 39330 18.24 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260713 0 89.89 90.56 89.89 90.56 2800 90.56 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260713 0 48.56 49.01 48.56 48.61 11512 48.61 up up correct
PBP.US Invesco Exchange 20260713 0 22.98 23.14 22.98 23.08 35778 22.8929 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260713 0 34.75 34.94 33.86 34 870000 34 down down correct
PCEF.US Invesco Exchange 20260713 0 20.3 20.34 20.24 20.29 40332 20.1716 down down correct
PCY.US Invesco Exchange 20260713 0 21.41 21.6 21.32 21.33 355600 21.2252 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260713 0 45.04 45.22 44.81 44.83 16959 44.83 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260713 0 66.57 66.68 65.91 65.94 10800 65.94 down down correct
PEXL.US Pacer Funds Trust 20260713 0 73.45 73.45 72.67 72.67 900 72.67 down down correct
PFFA.US ETFis Series Trust I 20260713 0 20.94 21.05 20.83 20.87 674361 20.6976 down down correct
PFFD.US Global X U.S. Preferred ETF 20260713 0 18.68 18.68 18.52 18.55 721100 18.55 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260713 0 7.51 7.5246 7.49 7.5246 484 7.49 up up correct
PFFR.US ETFis Series Trust I 20260713 0 17.75 17.8588 17.65 17.68 15743 17.5585 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260713 0 21.95 22.03 21.95 21.998 42700 21.998 up up correct
PFIG.US Invesco Exchange 20260713 0 23.75 23.81 23.7212 23.75 14002 23.6604
PFIX.US Simplify Exchange Traded Funds 20260713 0 46.98 47.121 46.603 46.85 84100 46.85 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260713 0 19.67 19.67 19.6 19.6 33700 19.6 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260713 0 17.81 17.82 17.58 17.6 653300 17.6 down down correct
PGF.US Invesco Financial Preferred ETF 20260713 0 13.72 13.72 13.67 13.698 197105 13.6163 down down correct
PGHY.US Invesco Exchange 20260713 0 19.81 19.8267 19.7 19.77 54770 19.656 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260713 0 46.99 46.99 46.52 46.52 4200 46.52 down down correct
PGX.US Invesco Preferred ETF 20260713 0 10.85 10.85 10.81 10.83 3303074 10.7681 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260713 0 41.21 41.33 41.09 41.15 6400 41.15 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260713 0 34.88 34.88 34.79 34.79 166700 34.79 down up incorrect
PHYS.US Sprott Physical Gold Trust 20260713 0 30.64 30.65 30.05 30.16 2923800 30.16 down up incorrect
PICB.US Invesco Exchange 20260713 0 23.11 23.11 22.92 22.93 42525 22.8636 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260713 0 92.95 92.95 92.925 92.925 219 92.925 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260713 0 18.76 19 17.885 18.26 113700 18.26 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260713 0 39.73 39.73 39.07 39.08 111000 39.08 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260713 0 118.31 118.663 117.2 117.5985 424580 117.5985 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260713 0 103.69 104.03 101.9 102.17 55000 102.17 down down correct
PLTM.US GraniteShares Platinum Trust 20260713 0 15.63 15.63 15.315 15.377 111100 15.377 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260713 0 173.66 173.91 170.94 171.39 181000 171.39 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260713 0 14.7 14.77 14.45 14.52 3099000 14.52 down down correct
PQDI.US Principal Exchange 20260713 0 19.34 19.35 19.33 19.335 9800 19.335 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260713 0 18.94 18.96 18.93 18.935 182400 18.935 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260713 0 54.52 54.7 54.4 54.46 327200 54.46 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260713 0 154.31 155.37 150.52 151.68 302800 151.68 down down correct
PSIL.US PSIL 20260713 0 23.89 23.89 22.87 23.23 32200 23.23 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260713 0 30.39 30.4 30.33 30.39 97900 30.39
PSLV.US Sprott Physical Silver Trust 20260713 0 18.82 18.82 18.41 18.54 5941600 18.54 down down correct
PSP.US Invesco Exchange 20260713 0 57.87 58 57.33 57.55 13200 57.55 down down correct
PSQ.US ProShares Trust 20260713 0 25.71 25.98 25.68 25.93 7097500 25.93 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260713 0 103.68 104.3639 103.68 104.3639 593 104.3639 up up correct
PST.US ProShares UltraShort 7 20260713 0 23.22 23.35 23.22 23.35 1700 23.35 up up correct
PTBD.US Pacer Funds Trust 20260713 0 19.11 19.11 19.02 19.065 20700 18.9662 down down correct
PTEST.US X 20260713 0 24.97 24.97 24.97 24.97 24550 24.97
PTIN.US Pacer Trendpilot International ETF 20260713 0 36.141 36.141 35.897 35.897 5600 35.897 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260713 0 49.6 49.6 49.59 49.6 1610200 49.6
PVI.US Invesco Exchange 20260713 0 24.754 24.859 24.74 24.75 110914 24.7042 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260713 0 160.24 160.58 158.37 158.84 72600 158.84 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260713 0 78.44 78.6 78.1 78.58 76000 78.58 up up correct
PWZ.US Invesco Exchange 20260713 0 24.42 24.45 24.4 24.41 141548 24.3313 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260713 0 35.32 36.28 35.32 36.06 118200 36.06 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260713 0 75.37 75.66 75.08 75.21 61200 75.21 down down correct
PXH.US Invesco Exchange 20260713 0 28.35 28.41 28.1 28.13 132200 28.13 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260713 0 41.23 41.44 40.87 40.94 25500 40.94 down down correct
PZA.US Invesco Exchange 20260713 0 23.45 23.45 23.39 23.4 625360 23.3245 down down correct
PZT.US Invesco Exchange 20260713 0 22.52 22.625 22.52 22.53 64114 22.4575 up up correct
QAI.US IQ Hedge Multi 20260713 0 36.18 36.25 36.12 36.17 40801 36.17 down down correct
QARP.US DBX ETF Trust 20260713 0 65.91 65.96 65.835 65.868 1000 65.868 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260713 0 88.29 88.3 87.86 87.86 3700 87.86 down down correct
QDF.US FlexShares Trust 20260713 0 90.43 90.51 89.91 89.91 54400 89.91 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260713 0 38.3 38.3 38.2904 38.2904 686 38.2904 down down correct
QDPL.US Pacer Funds Trust 20260713 0 45.76 45.86 45.46 45.6 149300 45.6 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260713 0 97.03 97.03 96.35 96.52 14805 96.52 down down correct
QEMM.US SPDR Index Shares Funds 20260713 0 77.89 77.99 77.4 77.63 4700 77.63 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260713 0 116.91 117.36 116.17 116.45 58500 116.45 down down correct
QID.US ProShares UltraShort QQQ 20260713 0 14.25 14.54 14.21 14.47 15568900 14.47 up up correct
QINT.US American Century Quality Diversified International ETF 20260713 0 69.49 69.63 69.18 69.19 21000 69.19 down down correct
QLD.US ProShares Ultra QQQ 20260713 0 91.67 91.94 89.7 90.13 5029600 90.13 down down correct
QLTA.US iShares Aaa 20260713 0 46.88 46.91 46.73 46.74 436100 46.74 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260713 0 77.38 77.52 77.2175 77.25 10343 77.25 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260713 0 33.147 33.147 33.147 33.147 129 33.147
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260713 0 32.9 32.9 32.68 32.68 121 32.68 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20260713 0 47.9311 47.9311 47.9311 47.9311 176 47.9311
QQH.US HCM Defender 100 Index ETF 20260713 0 84.06 84.18 83.07 83.27 47600 83.27 down up incorrect
QQQE.US Direxion NASDAQ 20260713 0 120.16 120.16 118.87 119.15 106800 119.15 down down correct
QRFT.US QRAFT AI 20260713 0 69.23 69.8 69.23 69.755 1029 69.7388 up up correct
QTUM.US Defiance Quantum ETF 20260713 0 151.98 152.04 148.42 149.02 323300 149.02 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260713 0 66.624 66.624 66.624 66.624 9 66.624
QUS.US SPDR MSCI USA StrategicFactors ETF 20260713 0 189.05 189.14 188.78 188.916 13400 188.916 down down correct
QVML.US Invesco Exchange 20260713 0 44.49 44.49 44.3447 44.3447 700 44.3447 down down correct
QVMM.US Invesco Exchange 20260713 0 35.12 35.124 35.12 35.124 700 35.124 up up correct
QVMS.US Invesco Exchange 20260713 0 34.29 34.29 34.1025 34.1025 2876 34.1025 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260713 0 153.73 153.96 153.3 153.472 3100 153.472 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260713 0 39.3 39.427 39.16 39.31 252600 39.31 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260713 0 48.25 48.34 48.13 48.17 6771 48.17 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260713 0 75.3 75.3 75.23 75.24 126900 75.24 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260713 0 23.1 23.22 23.1 23.22 2200 23.22 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260713 0 60.06 60.395 60.04 60.19 40841 60.19 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260713 0 41.68 41.68 41.43 41.5 1500 41.5 down down correct
RECS.US Columbia ETF Trust I 20260713 0 44.39 44.545 44.14 44.18 381700 44.18 down down correct
REET.US iShares Global REIT ETF 20260713 0 27.87 28.075 27.825 27.91 1757200 27.91 up up correct
REK.US ProShares Short Real Estate 20260713 0 15.4 15.5 15.37 15.42 2800 15.42 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260713 0 9.19 9.56 8.92 8.96 439800 8.96 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260713 0 32.49 32.65 32.49 32.642 22955 32.642 up up correct
REW.US ProShares UltraShort Technology 20260713 0 12.25 12.49 12.13 12.42 16800 12.42 up up correct
REZ.US iShares Trust 20260713 0 95.44 96.36 95.44 96.07 47900 96.07 up up correct
RFCI.US ALPS ETF Trust 20260713 0 22.15 22.16 22.135 22.135 600 22.0493 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260713 0 71.63 71.659 71.57 71.659 600 71.6056 up up correct
RFFC.US RiverFront Dynamic US Flex 20260713 0 74.9429 74.9429 74.9429 74.9429 50 74.9429
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260713 0 60.96 61.32 60.47 60.56 4600 60.56 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260713 0 144.93 145.97 144.93 145.1349 20426 145.1349 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260713 0 62.98 63.3499 62.73 62.88 39420 62.88 down down correct
RHRX.US Starboard Investment Trust 20260713 0 21.74 21.74 21.651 21.651 300 21.651 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260713 0 30.61 31.03 30.61 30.63 36290 30.63 up down incorrect
RHTX.US Starboard Investment Trust 20260713 0 19.6842 19.6842 19.6842 19.6842 58 19.6842
RIET.US Hoya Capital High Dividend Yield ETF 20260713 0 9.81 9.82 9.715 9.73 107500 9.6455 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260713 0 22.7324 22.7899 22.409 22.409 11106 22.3178 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260713 0 32.4 32.43 32.31 32.43 5200 32.43 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260713 0 31.1 31.36 31.1 31.287 1400 31.287 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20260713 0 36.54 36.66 36.48 36.48 35600 36.48 down up incorrect
RLY.US SSGA Active Trust 20260713 0 35.25 35.28 35.1568 35.27 210491 35.27 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260713 0 34.74 34.74 34.49 34.49 9200 34.49 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260713 0 81.46 81.877 80.35 80.56 106100 80.56 down up incorrect
RODM.US Lattice Strategies Trust 20260713 0 40.8 40.95 40.6 40.61 67100 40.61 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260713 0 111.87 112.2 110.03 110.26 27500 110.26 down up incorrect
ROM.US ProShares Trust 20260713 0 142.72 143.56 138.73 139.9 52100 139.9 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260713 0 55.9 55.9 55.626 55.626 1100 55.626 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260713 0 66.99 67.158 66.805 66.93 32100 66.93 down down correct
RPAR.US RPAR Risk Parity ETF 20260713 0 21.935 21.945 21.81 21.838 18600 21.838 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260713 0 59.7 59.78 58.57 58.79 603500 58.79 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260713 0 117.17 118.21 117.17 117.72 118300 117.72 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260713 0 214.48 215.5 213.8 214.23 6899100 214.23 down down correct
RSPE.US Invesco Exchange 20260713 0 34.23 34.27 34.07 34.1 700 34.1 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260713 0 38.53 39 38.299 38.3895 181493 38.3895 down down correct
RVNU.US DBX ETF Trust 20260713 0 25.24 25.24 25.15 25.2 6600 25.2 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260713 0 59.6 60.14 59.57 59.77 59100 59.77 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260713 0 146.66 147.76 146.15 146.28 15500 146.28 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260713 0 130.64 131.3 130.59 130.73 177000 130.73 up up correct
RWM.US ProShares Short Russell2000 20260713 0 13.57 13.67 13.53 13.63 13494900 13.63 up up correct
RWO.US SPDR Index Shares Funds 20260713 0 50.26 50.55 50.14 50.28 29800 50.28 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260713 0 114.03 115.2 114.03 114.63 163200 114.63 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260713 0 27.18 27.25 27.04 27.17 28000 27.17 down down correct
RXD.US ProShares UltraShort Health Care 20260713 0 16.47 16.55 16.36 16.52 17300 16.52 up down incorrect
RXI.US iShares Trust 20260713 0 196.19 196.42 194.26 194.44 3000 194.44 down up incorrect
RXL.US ProShares Ultra Health Care 20260713 0 54.23 55.06 53.895 54.61 19434 54.61 up up correct
RYJ.US Invesco Raymond James SB 20260713 0 82.556 82.556 82.556 82.556 0 82.556
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260713 0 70.76 70.76 69.5201 69.6095 9380 69.6095 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260713 0 146.98 148.67 146.98 147.74 14600 147.74 up up correct
SAA.US ProShares Trust 20260713 0 36.55 36.55 35.9748 36.069 907 36.069 down down correct
SAEF.US Schwab Strategic Trust 20260713 0 31.39 31.39 31.28 31.31 3244 24.3207 down down correct
SBB.US ProShares Short SmallCap600 20260713 0 22.56 22.579 22.51 22.579 353 22.579 up up correct
SBIO.US ALPS ETF Trust 20260713 0 66.45 67.18 64.72 65.335 76000 65.335 down down correct
SCC.US ProShares UltraShort Consumer Services 20260713 0 14.55 14.91 14.55 14.86 3900 14.86 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260713 0 55.292 55.292 55.292 55.292 100 55.292
SCHA.US Schwab U.S. Small 20260713 0 34.64 34.74 34.21 34.32 2519100 34.32 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260713 0 29.1 29.15 28.91 28.96 8235000 28.96 down down correct
SCHC.US Schwab Strategic Trust 20260713 0 48.11 48.19 47.75 47.83 317600 47.83 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260713 0 32.58 32.72 32.47 32.56 18864070 32.56 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260713 0 36.14 36.21 35.8 35.83 2060800 35.83 down up incorrect
SCHF.US Schwab Strategic Trust 20260713 0 27.22 27.27 27.01 27.07 7549000 27.07 down down correct
SCHG.US Schwab Strategic Trust 20260713 0 34.52 34.64 34.3 34.37 6331400 34.37 down down correct
SCHH.US Schwab U.S. REIT ETF 20260713 0 23.97 24.16 23.93 24.04 7599000 24.04 up up correct
SCHI.US Schwab 5 20260713 0 22.39 22.398 22.31 22.32 2174800 22.32 down down correct
SCHJ.US Schwab 1 20260713 0 24.53 24.54 24.48 24.49 357900 24.49 down down correct
SCHK.US Schwab 1000 ETF 20260713 0 36.27 36.35 36.065 36.12 845800 36.12 down down correct
SCHM.US Schwab U.S. Mid 20260713 0 35.61 35.76 35.27 35.38 656800 35.38 down down correct
SCHO.US Schwab Short 20260713 0 24.05 24.06 24.04 24.05 2958500 24.05
SCHP.US Schwab U.S. TIPS ETF 20260713 0 26.2 26.21 26.14 26.18 2782400 26.18 down down correct
SCHQ.US Schwab Long 20260713 0 30.57 30.59 30.48 30.49 217100 30.49 down down correct
SCHR.US Schwab Strategic Trust 20260713 0 24.48 24.48 24.42 24.44 1992700 24.44 down down correct
SCHV.US Schwab Strategic Trust 20260713 0 34.29 34.36 34.13 34.22 1400900 34.22 down down correct
SCHX.US Schwab U.S. Large 20260713 0 29.65 29.71 29.48 29.53 10647100 29.53 down down correct
SCHY.US Schwab Strategic Trust 20260713 0 32.2 32.32 32.1 32.1 938400 32.1 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260713 0 22.9 23.18 22.77 22.86 3204900 22.86 down down correct
SCJ.US iShares MSCI Japan Small 20260713 0 106.22 106.56 105.61 105.72 46300 105.72 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260713 0 31.73 31.83 28.63 29.1 7902200 29.1 down down correct
SCRD.US SCRD 20260713 0 40.7797 40.7797 40.725 40.725 328 40.725 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260713 0 27.58 28.07 27.58 28.03 135000 28.03 up up correct
SDD.US ProShares UltraShort SmallCap600 20260713 0 8.4072 8.4072 8.4072 8.4072 18 8.4072
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260713 0 32.63 32.679 32.402 32.402 6300 32.402 down down correct
SDIV.US Global X SuperDividend ETF 20260713 0 24.66 24.71 24.48 24.52 429500 24.52 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260713 0 70.62 70.83 70.39 70.42 32500 70.42 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260713 0 23.79 24.18 23.52 23.97 3298800 23.97 up up correct
SDP.US ProShares UltraShort Utilities 20260713 0 21.12 21.17 21.12 21.16 900 21.16 up up correct
SDS.US ProShares UltraShort S&P500 20260713 0 56.13 56.8 55.93 56.64 2896300 56.64 up up correct
SDY.US SPDR S&P Dividend ETF 20260713 0 154.89 155.83 154.3 154.57 217100 154.57 down down correct
SEF.US ProShares Short Financials 20260713 0 30.03 30.12 30.03 30.04 2100 30.04 up up correct
SEIX.US Virtus ETF Trust II 20260713 0 23.17 23.265 23.17 23.18 46500 23.0578 up up correct
SENT.US AdvisorShares Trust 20260713 0 0.71 0.715 0.705 0.715 225800 0.715 up up correct
SFY.US Tidal ETF Trust 20260713 0 148.85 148.97 147.64 147.64 18100 147.64 down down correct
SFYF.US SoFi Social 50 ETF 20260713 0 61.64 61.8 61.26 61.365 1900 61.365 down down correct
SGDJ.US Sprott Funds Trust 20260713 0 76 76 73.66 74.31 44800 74.31 down down correct
SGDM.US Sprott Gold Miners ETF 20260713 0 61.51 61.88 60.48 60.92 34400 60.92 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260713 0 38.68 38.69 37.96 38.1 2456700 38.1 down up incorrect
SGOV.US iShares Trust 20260713 0 100.51 100.52 100.51 100.52 15894500 100.52 up down incorrect
SH.US ProShares Short S&P500 20260713 0 32.83 33.02 32.77 32.97 6559400 32.97 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260713 0 154.4 154.4 153.448 153.448 1800 153.448 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260713 0 47.88 47.89 47.84 47.86 138200 47.86 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260713 0 50.9774 50.9774 50.9774 50.9774 6 50.9774
SHYG.US iShares Trust 20260713 0 42.22 42.22 42.13 42.16 917600 42.16 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260713 0 44.14 44.14 44.04 44.075 23700 44.075 down down correct
SIFI.US Harbor Scientific Alpha Income 20260713 0 43.36 43.36 43.36 43.36 14 43.36
SIHY.US Harbor ETF Trust 20260713 0 45.5 45.5 45.41 45.41 4700 45.41 down down correct
SIJ.US ProShares UltraShort Industrials 20260713 0 16.34 16.34 16.27 16.2936 350 16.2936 down down correct
SIL.US Global X Silver Miners ETF 20260713 0 75.09 75.23 73.3 74.26 1132800 74.26 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260713 0 24.87 25.1 24.36 24.69 2860700 24.69 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260713 0 44.9496 44.965 44.9496 44.952 398 44.952 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260713 0 55.68 55.7 54.42 54.83 915300 54.83 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260713 0 56.5 56.69 56.42 56.542 16600 56.542 up up correct
SIXH.US 6 Meridian Hedged Equity 20260713 0 43.29 43.29 43.255 43.26 4500 43.26 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260713 0 39.905 39.905 39.905 39.905 300 39.905
SIXS.US 6 Meridian Small Cap Equity ETF 20260713 0 59.04 59.04 58.896 58.896 2200 58.896 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260713 0 179.44 179.44 179.02 179.02 1600 179.02 down down correct
SJB.US ProShares Trust 20260713 0 15.12 15.2 15.12 15.19 129700 15.19 up up correct
SJNK.US SPDR Series Trust 20260713 0 24.92 24.92 24.86 24.88 2190414 24.88 down down correct
SKF.US ProShares UltraShort Financials 20260713 0 23.79 24.04 23.75 23.83 22100 23.83 up up correct
SLV.US iShares Silver Trust 20260713 0 52.95 53 51.78 52.16 17653100 52.16 down down correct
SLX.US VanEck Vectors Steel ETF 20260713 0 98.5 99.96 98.5 99.31 40800 99.31 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260713 0 115.92 116.15 114.9 115.17 94500 115.17 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260713 0 107.85 108.45 107.59 107.83 100100 107.83 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260713 0 7.99 8.12 7.97 8.09 6500 8.09 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260713 0 4.2 4.2 4.1 4.2 10638 4.0962
SMLF.US iShares MSCI USA Small 20260713 0 87.32 87.52 86.39 86.7 390700 86.7 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260713 0 21.23 21.3 21.23 21.2777 684 21.2777 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260713 0 157.73 157.73 157.3 157.48 5828 157.48 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260713 0 50.36 50.38 50.34 50.35 126800 50.35 down down correct
SMN.US ProShares Trust 20260713 0 20.04 20.4819 20.04 20.4819 951 20.4819 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260713 0 139.17 139.18 138.75 138.8646 1277 138.8646 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260713 0 68.56 68.62 68.15 68.23 176000 68.23 down down correct
SOXL.US Direxion Shares ETF Trust 20260713 0 174.61 177.67 161.55 165.37 52686700 165.37 down down correct
SOXS.US Direxion Shares ETF Trust 20260713 0 4.435 4.73 4.38 4.65 61337188 46.5 up up correct
SOYB.US Teucrium Soybean 20260713 0 25.26 25.44 25.25 25.33 285433 25.33 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260713 0 25.24 25.26 25.19 25.19 1845017 25.19 down down correct
SPAX.US Tidal ETF Trust 20260713 0 10.81 10.9 9.67 10.01 1352500 10.01 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260713 0 28.66 28.6789 28.57 28.58 321579 28.58 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260713 0 144.7 144.92 136.78 139.14 71456500 139.14 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260713 0 41.83 41.83 41.525 41.55 4000 41.55 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260713 0 8.63 8.68 8.61 8.67 45888100 8.67 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260713 0 39.36 39.5 39.345 39.3975 19216 39.3975 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260713 0 49.72 49.82 49.36 49.46 3463400 49.46 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260713 0 51.41 51.48 50.9 50.96 2183700 50.96 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260713 0 54.81 54.872 54.35 54.4496 33139 54.4496 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260713 0 9.4 9.4 9.32 9.34 27200 9.34 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260713 0 85.4 85.67 84.9 85.07 47400 85.07 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260713 0 124.61 125.09 124.01 124.29 53600 124.29 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260713 0 147.57 148.11 145.07 145.69 469600 145.69 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260713 0 52.11 52.47 52.035 52.18 925544 51.9681 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260713 0 87.31 87.6 86.52 86.82 1469500 86.82 down down correct
SPHY.US SPDR Series Trust 20260713 0 23.32 23.33 23.26 23.28 5080900 23.28 down down correct
SPIB.US SPDR Series Trust 20260713 0 33.21 33.21 33.13 33.13 5031000 33.13 down down correct
SPIP.US SPDR Series Trust 20260713 0 25.32 25.33 25.27 25.31 557800 25.31 down down correct
SPLB.US SPDR Series Trust 20260713 0 21.85 21.88 21.74 21.74 2910900 21.74 down down correct
SPLV.US Invesco Exchange 20260713 0 76.12 76.67 76.015 76.41 3329136 76.2689 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260713 0 22.07 22.08 22.01 22.02 753200 22.02 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260713 0 66.19 66.42 65.78 65.92 1926200 65.92 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260713 0 151.11 151.58 149.25 149.73 1704400 149.73 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260713 0 13.06 13.06 12.78 12.83 424200 12.83 down down correct
SPRE.US Tidal ETF Trust 20260713 0 21.35 21.4 21.25 21.305 47200 21.305 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260713 0 29.88 29.89 29.85 29.85 3890529 29.85 down down correct
SPSK.US Tidal ETF Trust 20260713 0 17.96 17.97 17.905 17.93 183300 17.93 down down correct
SPSM.US SPDR Series Trust 20260713 0 56.51 56.79 56.23 56.37 1480500 56.37 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260713 0 28.16 28.16 28.1 28.11 1114900 28.11 down up incorrect
SPTL.US SPDR Series Trust 20260713 0 25.61 25.64 25.54 25.56 2807600 25.56 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260713 0 91.39 91.52 90.8 90.94 400200 90.94 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260713 0 28.91 28.92 28.89 28.89 686700 28.89 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260713 0 49.685 49.72 49.36 49.375 8300 49.375 down down correct
SPUS.US Tidal ETF Trust 20260713 0 57.43 57.52 56.9 57 426100 57 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260713 0 218.33 218.37 215.97 216.23 8600 216.23 down down correct
SPVM.US Invesco Exchange 20260713 0 76 76.3104 75.815 76.05 6353 76.05 up up correct
SPXE.US ProShares S&P 500 ex 20260713 0 81.33 81.34 80.783 80.783 900 80.783 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260713 0 276.42 278.01 271.45 272.72 1488200 272.72 down down correct
SPXN.US ProShares S&P 500 ex 20260713 0 82.13 82.13 81.79 81.9732 8419 81.9732 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260713 0 25.955 26.415 25.81 26.29 11479260 26.29 up up correct
SPXT.US ProShares S&P 500 ex 20260713 0 110.24 110.61 110.03 110.0594 13745 110.0594 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260713 0 36.37 37 36.16 36.84 7976800 36.84 up up correct
SPXV.US ProShares S&P 500 ex 20260713 0 82.39 82.39 82.16 82.2426 813 82.2426 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260713 0 752.47 753.91 748 749.17 44013600 749.17 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260713 0 45.845 45.845 45.555 45.635 7300 45.635 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260713 0 48.6 48.98 48.525 48.67 1032200 48.67 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260713 0 119.01 119.34 117.98 118.1 1800200 118.1 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260713 0 61.84 62.09 61.72 61.84 1925800 61.84
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260713 0 61.71 61.851 61.39 61.45 79300 61.45 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260713 0 40.33 40.36 40.32 40.34 1037700 40.34 up up correct
SRS.US ProShares Trust 20260713 0 39.25 39.41 38.7 39.16 20400 39.16 down down correct
SRTY.US ProShares Trust 20260713 0 22.63 23.18 22.46 23 1842700 23 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260713 0 31.33 31.42 30.9 30.97 40300 30.97 down down correct
SSG.US ProShares UltraShort Semiconductors 20260713 0 12.52 13.01 12.38 12.97 1047900 12.97 up down incorrect
SSO.US ProShares Ultra S&P500 20260713 0 68.3 68.55 67.47 67.67 3944700 67.67 down up incorrect
SSPY.US Syntax ETF Trust 20260713 0 97.955 97.955 97.955 97.955 100 97.955
STIP.US iShares 0 20260713 0 101.33 101.34 101.22 101.29 722014 101.29 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260713 0 37.176 37.176 37.01 37.061 4200 37.061 down up incorrect
STPZ.US PIMCO 1 20260713 0 52.95 52.95 52.8402 52.9 28932 52.9 down up incorrect
SUB.US iShares Short 20260713 0 106.32 106.34 106.24 106.26 327100 106.26 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260713 0 155.19 155.51 154.36 154.62 26500 154.62 down down correct
SVOL.US Simplify Volatility Premium ETF 20260713 0 16.18 16.215 16.12 16.14 229100 16.14 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260713 0 33.12 33.2 33 33.0541 4021 33.0541 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260713 0 32.19 32.21 32.19 32.21 700 32.21 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260713 0 21.2 21.26 21.2 21.26 500 21.26 up up correct
TAAG.US Trend Aggregation Growth ETF 20260713 0 0.0165 0.0165 0.0105 0.0132 19000 0.0132 down down correct
TAGG.US TagLikeMe Corp 20260713 0 42.135 42.165 42.075 42.075 150660 42.075 down down correct
TAGS.US Teucrium Commodity Trust 20260713 0 24.82 24.9 24.77 24.86 19968 24.86 up up correct
TAN.US Invesco Exchange 20260713 0 54.26 54.6 52.81 53.12 527365 53.12 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260713 0 50.54 50.68 50.485 50.59 297398 50.59 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260713 0 24.8 24.89 24.78 24.87 115300 24.87 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260713 0 36.53 36.81 36.51 36.8 248500 36.8 up up correct
TBUX.US T. Rowe Price Exchange 20260713 0 49.85 49.85 49.81 49.828 281600 49.828 down down correct
TBX.US ProShares Trust 20260713 0 28.59 28.68 28.59 28.68 10100 28.68 up up correct
TCHP.US T. Rowe Price Exchange 20260713 0 50.26 50.53 49.637 49.73 216500 49.73 down down correct
TDSA.US Exchange Listed Funds Trust 20260713 0 0.482 0.489 0.482 0.4875 2690575 0.4875 up down incorrect
TDSB.US Exchange Listed Funds Trust 20260713 0 24.555 24.555 24.5 24.523 1300 24.523 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260713 0 27.81 27.81 27.72 27.738 1600 27.738 down up incorrect
TDTF.US FlexShares iBoxx 5 20260713 0 23.52 23.52 23.46 23.48 131500 23.48 down down correct
TDTT.US FlexShares Trust 20260713 0 23.71 23.72 23.67 23.69 300700 23.69 down down correct
TDVG.US T. Rowe Price Exchange 20260713 0 49.43 49.7 49.36 49.43 46300 49.43
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260713 0 71.64 71.99 71.274 71.45 6300 71.45 down down correct
TECL.US Direxion Shares ETF Trust 20260713 0 202.63 205.03 193.59 196.5 727400 196.5 down down correct
TECS.US Direxion Shares ETF Trust 20260713 0 6.83 7.11 6.76 7.03 1052130 70.3 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260713 0 51.18 51.43 51.18 51.337 11000 51.337 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260713 0 45.59 45.59 45.485 45.54 366003 45.54 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260713 0 50.56 50.56 50.55 50.56 1070700 50.56
TGRW.US T. Rowe Price Growth Stock ETF 20260713 0 47.44 47.44 46.932 46.932 10800 46.932 down up incorrect
THD.US iShares MSCI Thailand ETF 20260713 0 72.55 72.635 72.23 72.33 28335 72.33 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260713 0 88.66 88.66 87.14 87.27 20100 87.27 down down correct
TINT.US ProShares Trust 20260713 0 38.34 38.34 37.97 38.064 600 38.064 down down correct
TINY.US ProShares Trust 20260713 0 83.92 84.565 82.66 83.16 76200 83.16 down down correct
TIP.US iShares TIPS Bond ETF 20260713 0 108.05 108.05 107.82 107.91 1153800 107.91 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260713 0 18.74 18.75 18.7 18.72 255100 18.72 down down correct
TIPZ.US PIMCO ETF Trust 20260713 0 51.64 51.64 51.49 51.54 16000 51.54 down down correct
TLH.US iShares Trust 20260713 0 98.23 98.3 97.95 97.98 554600 97.98 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260713 0 98.73 98.75 98.55 98.56 1300 98.56 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260713 0 73.96 74.03 73.95 73.95 1100 73.95 down up incorrect
TMF.US Direxion Shares ETF Trust 20260713 0 33.04 33.16 32.76 32.81 2633600 32.81 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260713 0 39.87 40.22 39.75 40.16 336100 40.16 up down incorrect
TNA.US Direxion Shares ETF Trust 20260713 0 70.87 71.39 69.14 69.71 4928000 69.71 down down correct
TOK.US iShares MSCI Kokusai ETF 20260713 0 150.62 150.62 150.4633 150.4633 553 150.4633 down down correct
TOLZ.US ProShares Trust 20260713 0 60.28 60.4 60.09 60.2 10100 60.2 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260713 0 39.1 39.1 38.99 39 292500 39 down up incorrect
TOTR.US T. Rowe Price Exchange 20260713 0 39.83 39.83 39.75 39.755 3900 39.755 down up incorrect
TPAY.US Managed Portfolio Series 20260713 0 53.57 53.59 53.3899 53.3899 971 53.3899 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260713 0 42.97 43.085 42.97 43.032 10947 43.032 up down incorrect
TPIF.US Timothy Plan International ETF 20260713 0 37.46 37.69 37.175 37.24 43066 37.24 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260713 0 44.64 45 43.81 43.81 16558 43.81 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260713 0 47.42 47.5901 47.2501 47.2756 10622 47.2756 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260713 0 43.21 43.465 42.985 43.35 35000 43.35 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260713 0 36.54 36.57 36.524 36.524 1201 36.524 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260713 0 47.57 47.69 47.27 47.31 181000 47.31 down down correct
TTT.US ProShares Trust 20260713 0 71.38 72.08 71.31 71.7 2900 71.7 up up correct
TWM.US ProShares UltraShort Russell2000 20260713 0 21.5 21.83 21.4 21.74 671300 21.74 up down incorrect
TYD.US Direxion Daily 7 20260713 0 23.12 23.16 22.93 22.9939 29278 22.9939 down down correct
TYO.US Direxion Daily 7 20260713 0 14.45 14.49 14.44 14.47 15555 14.47 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260713 0 4.02 4.12 3.99 4.08 20042098 40.8 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260713 0 23.47 23.515 22.951 23.12 8700 23.12 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260713 0 31.79 31.86 30.8 30.86 3700 30.86 down down correct
UBT.US ProShares Trust 20260713 0 15.51 15.57 15.44 15.48 57100 15.48 down down correct
UCC.US ProShares Trust 20260713 0 46.7093 46.7093 46.7093 46.7093 61 46.7093
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260713 0 35.66 35.66 33.59 34.185 400 34.185 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260713 0 36.09 39.4 36.02 38.74 6444200 38.74 up up correct
UCON.US First Trust Exchange 20260713 0 24.77 24.785 24.73 24.73 295013 24.635 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260713 0 17.92 17.92 17.85 17.85 55200 17.85 down down correct
UDOW.US ProShares Trust 20260713 0 71.25 72.08 70.07 70.71 1372400 70.71 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260713 0 58.3 58.33 58.051 58.051 1300 58.051 down down correct
UGA.US United States Gasoline Fund LP 20260713 0 107.98 112.36 107.87 111.92 37500 111.92 up up correct
UGE.US ProShares Ultra Consumer Goods 20260713 0 19.34 19.5384 19.24 19.3439 9394 19.3439 up up correct
UGL.US ProShares Trust II 20260713 0 44.73 44.76 43.03 43.38 1982500 43.38 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260713 0 46.35 46.35 46.25 46.26 66900 46.26 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260713 0 72.99 72.99 72.65 72.65 1300 72.65 down down correct
UJB.US ProShares Ultra High Yield 20260713 0 78.21 78.28 78.21 78.24 800 78.24 up up correct
ULE.US ProShares Trust II 20260713 0 12.35 12.36 12.26 12.28 7500 12.28 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260713 0 40.32 40.34 40.31 40.32 38200 40.32
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260713 0 107.585 107.91 107.386 107.386 2300 107.386 down down correct
UMDD.US ProShares UltraPro MidCap400 20260713 0 35.3 35.3 34.57 34.74 5400 34.74 down down correct
UMI.US USCF Midstream Energy Income Fund 20260713 0 60.19 61.025 60.19 60.85 5700 60.85 up up correct
UNG.US United States Natural Gas Fund LP 20260713 0 10.31 10.5 10.26 10.37 11573600 10.37 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260713 0 6.01 6.08 5.98 6.03 64600 6.03 up up correct
UPRO.US ProShares UltraPro S&P500 20260713 0 144.68 145.54 142.14 142.73 1951600 142.73 down down correct
UPV.US ProShares Ultra FTSE Europe 20260713 0 96.9922 96.9922 96.9922 96.9922 292 96.9922
UPW.US ProShares Ultra Utilities 20260713 0 24.17 24.46 24.02 24.31 24800 24.31 up up correct
URA.US Global X Funds 20260713 0 42 42.21 40.45 40.72 2801300 40.72 down down correct
URE.US ProShares Ultra Real Estate 20260713 0 70.46 70.7119 70.451 70.7119 3251 70.7119 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260713 0 52.07 52.27 49.97 50.21 629200 50.21 down down correct
URTH.US iShares MSCI World ETF 20260713 0 203.94 204.15 202.68 203.01 330300 203.01 down down correct
URTY.US ProShares Trust 20260713 0 82.45 83.03 80.49 81.09 569900 81.09 down down correct
USAI.US Pacer American Energy Independence ETF 20260713 0 46.45 47.08 46.45 46.85 11887 46.6938 up up correct
USCI.US United States Commodity Index Funds Trust 20260713 0 97.2 98.28 96.9 98.13 7300 98.13 up up correct
USD.US ProShares Ultra Semiconductors 20260713 0 92.56 93.5 88.48 89.2 855176 89.2 down down correct
USDU.US WisdomTree Trust 20260713 0 26.73 26.78 26.64 26.78 148300 26.78 up up correct
USFR.US WisdomTree Trust 20260713 0 50.42 50.43 50.42 50.43 3393900 50.43 up up correct
USL.US United States 12 Month Oil Fund LP 20260713 0 47.31 49.35 47.31 49.1792 20910 49.1792 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260713 0 44.4274 44.4274 44.4274 44.4274 36 44.4274
USO.US United States Oil Fund LP 20260713 0 111.89 119.05 111.71 117.79 13024300 117.79 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260713 0 66.97 67.56 66.91 67.22 570600 67.22 up up correct
USSG.US DBX ETF Trust 20260713 0 69.84 69.89 69.32 69.48 17200 69.48 down down correct
UST.US ProShares Ultra 7 20260713 0 41.37 41.37 41.34 41.34 300 41.34 down down correct
USTB.US VictoryShares USAA Core Short 20260713 0 50.4 50.406 50.35 50.37 291200 50.37 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260713 0 108.51 109.09 108.42 108.537 32800 108.537 up up correct
UTES.US ETFis Series Trust I 20260713 0 81.38 82.255 81.38 82.15 90400 82.15 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260713 0 45.65 46.99 45.65 46.5 74600 46.5 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260713 0 28.38 28.5 28.37 28.5 3187900 28.5 up up correct
UWM.US ProShares Ultra Russell2000 20260713 0 64.79 65.05 63.72 64.08 294900 64.08 down down correct
UXI.US ProShares Ultra Industrials 20260713 0 60.77 61.22 59.65 59.92 22400 59.92 down up incorrect
UYG.US ProShares Ultra Financials 20260713 0 93.15 93.15 92.31 93.05 7300 93.05 down up incorrect
UYM.US ProShares Ultra Basic Materials 20260713 0 29.47 29.47 29.18 29.27 4800 29.27 down up incorrect
VALQ.US American Century ETF Trust 20260713 0 69.7 69.7 69.3 69.471 56500 69.471 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260713 0 226.65 228.09 223.97 224.73 50724 224.73 down down correct
VB.US Vanguard Small 20260713 0 297.55 298.82 295.48 296.18 337800 296.18 down down correct
VBK.US Vanguard Small 20260713 0 351.94 352.72 347.8 349.18 183400 349.18 down down correct
VBND.US ETF Series Solutions 20260713 0 43.33 43.465 43.256 43.288 14400 43.1216 down down correct
VBR.US Vanguard Small 20260713 0 242.21 243.6 241.41 241.78 231200 241.78 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260713 0 15.57 15.683 15.4617 15.4617 2753 15.4617 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260713 0 29.145 29.145 28.7736 28.7736 586 28.7736 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260713 0 395.49 396.9 391.29 392.4 45609 392.4 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260713 0 229.06 231.58 228.87 229.27 86600 229.27 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260713 0 157.54 160.82 157.54 160.15 523700 160.15 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260713 0 70.18 70.32 69.64 69.76 9119200 69.76 down down correct
VEGA.US AdvisorShares Trust 20260713 0 52.36 52.36 52.12 52.15 3600 52.15 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260713 0 44.03 44.42 44.03 44.15 70432 44.15 up up correct
VEGN.US US Vegan Climate ETF 20260713 0 78.1 78.48 77.69 77.901 12500 77.901 down down correct
VEU.US Vanguard FTSE All 20260713 0 82.6 82.68 81.89 82 5493900 82 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260713 0 136.99 137.53 136.2 137.24 973500 137.24 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260713 0 88.6 88.61 87.76 87.86 2071600 87.86 down down correct
VGT.US Vanguard World Fund 20260713 0 116.84 117.13 115.13 115.58 6228600 115.58 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260713 0 303.51 305.14 302 303.59 164400 303.59 up down incorrect
VIDI.US ETF Series Solutions 20260713 0 39.03 39.03 38.72 38.8 7100 38.8 down up incorrect
VIG.US Vanguard Specialized Funds 20260713 0 238.85 239.52 238.03 238.48 914600 238.48 down up incorrect
VIOG.US Vanguard S&P Small 20260713 0 149.44 149.44 147.94 148.4 16900 148.4 down up incorrect
VIOO.US Vanguard Admiral Funds 20260713 0 134.84 135.2 134.06 134.41 64000 134.41 down up incorrect
VIOV.US Vanguard S&P Small 20260713 0 116.06 116.76 115.7602 116.08 38440 116.08 up down incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260713 0 349.57 350.59 346 347.05 60600 347.05 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260713 0 241.27 242.34 241.27 241.35 5300 241.35 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260713 0 48.9 48.9 48.88 48.88 366600 48.88 down down correct
VNQ.US Vanguard Specialized Funds 20260713 0 97.63 98.37 97.45 97.83 3473600 97.83 up up correct
VNSE.US Natixis ETF Trust II 20260713 0 41.42 41.42 41.42 41.42 100 41.42
VO.US Vanguard Mid 20260713 0 80.88 81.33 80.67 80.84 2453000 80.84 down down correct
VOE.US Vanguard Mid 20260713 0 201.99 203.37 201.99 202.28 302800 202.28 up up correct
VOO.US Vanguard S&P 500 ETF 20260713 0 691.6 692.96 687.54 688.5 6637600 688.5 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260713 0 82.7 82.85 81.91 82.02 1327800 82.02 down down correct
VOOV.US Vanguard Admiral Funds 20260713 0 222.82 223.79 222.52 222.97 58500 222.97 up up correct
VOT.US Vanguard Mid 20260713 0 300.18 302.08 298.45 299.52 313200 299.52 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260713 0 191.5 193.15 190.55 190.7 186500 190.7 down down correct
VPC.US ETFis Series Trust I 20260713 0 14.94 15.0015 14.9 14.9301 19266 14.9301 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260713 0 110.84 111.07 109.75 110 394900 110 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260713 0 196.39 198.2 196.39 197.48 163600 197.48 up up correct
VRAI.US Virtus Real Asset Income ETF 20260713 0 28.02 28.19 28.02 28.177 1200 28.177 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260713 0 24.36 24.4 24.34 24.36 432919 24.2702
VSLU.US ETF Opportunities Trust 20260713 0 47.42 47.574 47.17 47.17 14000 47.17 down down correct
VSS.US Vanguard FTSE All 20260713 0 153.27 153.51 151.96 152.18 145500 152.18 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260713 0 156.71 156.94 155.57 155.81 2388400 155.81 down down correct
VTEB.US Vanguard Tax 20260713 0 50.33 50.35 50.25 50.27 5916600 50.27 down down correct
VTI.US Vanguard Index Funds 20260713 0 371.59 372.22 369.25 369.78 2931008 369.78 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260713 0 219.29 220.07 218.75 219.36 3796500 219.36 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260713 0 86.87 87.1 86 86.15 8118867 86.15 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260713 0 71.9 71.9 71.607 71.61 6900 71.61 down down correct
VV.US Vanguard Large 20260713 0 346.52 347.15 344.47 344.99 204000 344.99 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260713 0 59.32 59.4 58.72 58.79 7809500 58.79 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260713 0 240.49 241.38 238.45 239.19 253400 239.19 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260713 0 161.46 161.67 160.59 160.86 1598900 160.86 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260713 0 42.74 42.74 40.945 41.36 6100 41.36 down down correct
WBIF.US Absolute Shares Trust 20260713 0 35.61 35.61 35.41 35.46 3107 35.46 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260713 0 25.93 25.935 25.85 25.935 2400 25.935 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260713 0 39.54 39.5601 39.34 39.53 2446 39.53 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260713 0 36.03 36.03 35.83 35.927 3300 35.927 down down correct
WDIV.US SPDR Index Shares Funds 20260713 0 81.38 81.64 81.23 81.2643 8835 81.2643 down down correct
WEAT.US Teucrium Wheat 20260713 0 23.76 23.88 23.63 23.66 267900 23.66 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260713 0 25.88 26.475 25.38 25.58 162747 25.58 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260713 0 16.91 17.46 16.71 17.29 49400 17.29 up up correct
WIP.US SPDR FTSE International Government Inflation 20260713 0 39.18 39.18 38.78 38.83 40900 38.83 down up incorrect
WLTH.US WLTH 20260713 0 9.45 9.46 9.06 9.12 894700 9.12 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260713 0 43.36 43.36 43.345 43.3452 510 43.3452 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260713 0 40.96 42.37 40.87 40.89 32700 40.89 down down correct
WWJD.US Inspire International ESG ETF 20260713 0 38.715 38.82 38.395 38.57 45249 38.57 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260713 0 269.51 270.95 263.18 264.17 257500 264.17 down down correct
XBI.US SPDR S&P Biotech ETF 20260713 0 157.23 157.29 153.87 155.34 11350500 155.34 down down correct
XCEM.US Columbia EM Core ex 20260713 0 49.59 49.75 48.945 49.06 209900 49.06 down down correct
XCLR.US Global X S&P 500® Collar 95 20260713 0 27.594 27.594 27.594 27.594 31 27.594
XDIV.US Metaurus Equity Component Trust 20260713 0 30.72 30.722 30.54 30.58 6700 30.58 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260713 0 112.8 114.26 112.55 113.15 219100 113.15 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260713 0 108.37 109.34 106.69 107.07 1884700 107.07 down down correct
XHE.US SPDR Series Trust 20260713 0 87.49 88.71 87.49 88.23 13700 88.23 up up correct
XHS.US SPDR Series Trust 20260713 0 135.18 136.32 134.74 135 17900 135 down down correct
XITK.US SPDR Series Trust 20260713 0 186.56 188.08 186.56 187.8538 676 187.8538 up up correct
XLB.US Materials Select Sector SPDR Fund 20260713 0 50.97 51.35 50.36 50.58 9031400 50.58 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260713 0 111.78 112.76 111.465 111.59 5851900 111.59 down down correct
XLE.US The Select Sector SPDR Trust 20260713 0 55.86 56.97 55.86 56.74 41200898 56.74 up up correct
XLF.US Financial Select Sector SPDR Fund 20260713 0 55.98 56.16 55.61 56.07 33391000 56.07 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260713 0 61.66 61.77 61.21 61.28 1139000 61.28 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260713 0 181.52 182.18 179.8 180.37 5384700 180.37 down down correct
XLK.US Technology Select Sector SPDR Fund 20260713 0 183.1 183.9 180.54 181.28 8595100 181.28 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260713 0 84.55 85.54 84.38 84.59 8118700 84.59 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260713 0 44.61 44.955 44.5 44.7 4213900 44.7 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260713 0 65.11 65.11 64.57 64.63 48500 64.63 down down correct
XLU.US The Select Sector SPDR Trust 20260713 0 45.45 45.88 45.43 45.72 15732100 45.72 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260713 0 160.97 162.24 160.32 161.41 6873000 161.41 up up correct
XLY.US The Select Sector SPDR Trust 20260713 0 117.2 117.52 115.62 116.04 5984858 116.04 down down correct
XME.US SPDR Series Trust 20260713 0 102.82 103.5 101.43 102.09 1861300 102.09 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260713 0 113.19 113.56 112.43 112.71 150000 112.71 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260713 0 67.19 67.81 67.19 67.49 40700 67.49 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260713 0 160.48 160.79 158.2 158.68 335800 158.68 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260713 0 72.05 72.61 72.03 72.31 33100 72.31 up up correct
XNTK.US SPDR NYSE Technology ETF 20260713 0 363.15 363.43 356.67 357.98 27100 357.98 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260713 0 161.65 166.09 161.45 165.19 5595500 165.19 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260713 0 63.56 64.2514 63.56 64.2514 122 64.2514 up up correct
XPH.US SPDR Series Trust 20260713 0 67.96 68 66.69 66.82 111800 66.82 down down correct
XPND.US First Trust Exchange 20260713 0 40.15 40.15 39.535 39.54 18621 39.54 down down correct
XPP.US ProShares Ultra FTSE China 50 20260713 0 19.14 19.14 18.88 18.94 2000 18.94 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260713 0 17.27 17.39 17.27 17.33 5500 17.1573 up up correct
XRT.US SPDR S&P Retail ETF 20260713 0 88.21 89.47 87.37 87.47 3183600 87.47 down down correct
XSD.US SPDR Series Trust 20260713 0 548.94 549.99 533.95 537.38 69400 537.38 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260713 0 52.56 52.81 52.55 52.72 4400 52.72 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260713 0 88.45 88.83 87.37 87.6 263600 87.6 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260713 0 46.51 46.63 46.05 46.14 66900 46.14 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260713 0 69.94 70.45 69.7801 69.9473 21104 69.9473 up up correct
XSW.US SPDR S&P Software & Services ETF 20260713 0 176.87 180.06 176.87 178.62 21600 178.62 up up correct
XTL.US SPDR Series Trust 20260713 0 218.98 220.24 215.57 216.27 37700 216.27 down down correct
XTN.US SPDR S&P Transportation ETF 20260713 0 115.35 115.97 114.505 114.72 21006 114.72 down down correct
XYLD.US Global X Funds 20260713 0 41.16 41.22 41.09 41.13 1096100 40.7214 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260713 0 29.15 29.15 28.96 28.96 35200 28.8173 down down correct
YANG.US Direxion Shares ETF Trust 20260713 0 33.93 34.56 33.43 34.27 798200 34.27 up up correct
YCL.US ProShares Ultra Yen 20260713 0 17.4 17.43 17.34 17.35 29200 17.35 down down correct
YCS.US ProShares UltraShort Yen 20260713 0 56.46 56.71 56.36 56.36 23900 56.36 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260713 0 25.55 25.89 25.05 25.25 1196900 25.25 down down correct
YLD.US Principal Exchange 20260713 0 18.9 18.92 18.8701 18.89 97242 18.89 down down correct
YOLO.US AdvisorShares Trust 20260713 0 2.69 2.7 2.66 2.68 29667 2.68 down down correct
YXI.US ProShares Short FTSE China 50 20260713 0 23.01 23.18 23.01 23.18 500 23.18 up up correct
YYY.US Amplify ETF Trust 20260713 0 11.53 11.56 11.47 11.47 278200 11.47 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260713 0 23.63 23.63 23.43 23.566 1800 23.566 down down correct
ZIG.US ETF Series Solutions 20260713 0 39.1152 39.1152 39.1152 39.1152 317 39.1152
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260713 0 60.82 60.99 60.6 60.74 635500 60.74 down down correct
ZSL.US ProShares Trust II 20260713 0 31.1 32.45 31.04 31.98 2314500 31.98 up up correct

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