CollectAI

close-nyse_etfs

2026/07/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260716 0 24.99 24.99 24.95 24.96 1900 24.96 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260716 0 39.47 39.59 39.13 39.22 1051800 39.22 down down correct
ABEQ.US Absolute Core Strategy ETF 20260716 0 37.36 37.45 37.32 37.42 8800 37.42 up up correct
ACES.US ALPS Clean Energy ETF 20260716 0 33.04 33.07 32.19 32.38 46900 32.38 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260716 0 48.501 48.573 48.5 48.573 1300 48.573 up up correct
ACVF.US ETF Opportunities Trust 20260716 0 53.695 53.83 53.625 53.82 3600 53.82 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260716 0 18.89 19.08 18.89 19.005 5100 19.005 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260716 0 25.6 25.79 25.34 25.75 277100 25.75 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260716 0 43.79 43.98 43.655 43.75 48900 43.75 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260716 0 40.34 40.645 40.34 40.55 50600 40.55 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260716 0 40.29 40.38 39.93 40.001 7100 40.001 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260716 0 98.03 98.17 97.99 98.13 6691800 98.13 up up correct
AGGY.US WisdomTree Trust 20260716 0 43.12 43.185 43.11 43.175 220200 43.175 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260716 0 34.7 34.7 33.17 33.428 94200 33.428 down down correct
AGQ.US ProShares Trust II 20260716 0 60.89 61.26 58.68 59.54 2638900 59.54 down down correct
AGZ.US iShares Agency Bond ETF 20260716 0 108.68 108.7 108.41 108.66 19900 108.66 down down correct
AHYB.US American Century ETF Trust 20260716 0 46.11 46.36 46.11 46.156 5100 46.156 up up correct
AIEQ.US AI Powered Equity ETF 20260716 0 50.42 50.63 50.28 50.307 2900 50.307 down down correct
ALTL.US Pacer Funds Trust 20260716 0 47.25 47.7 46.761 47.0165 9773 47.0165 down down correct
AMAX.US Starboard Investment Trust 20260716 0 7.49 7.51 7.44 7.49 26600 7.49
AMLP.US ALPS ETF Trust 20260716 0 53.24 54.11 53.24 53.95 972800 53.95 up up correct
AMOM.US QRAFT AI 20260716 0 57.08 57.08 56.79 56.98 149900 56.98 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260716 0 22.629 22.629 22.629 22.629 100 22.629
AMZA.US InfraCap MLP ETF 20260716 0 47.6 48.67 47.6 48.25 35818 47.9132 up up correct
ANEW.US ProShares Trust 20260716 0 51.705 51.705 51.705 51.705 100 51.705
AOA.US iShares Trust 20260716 0 97.03 97.16 96.59 96.86 95000 96.86 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260716 0 41.16 41.16 41.07 41.14 92900 41.14 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260716 0 49.34 49.36 49.19 49.28 109900 49.28 down down correct
AOR.US iShares Trust 20260716 0 68.85 68.92 68.6 68.76 251800 68.76 down down correct
ARB.US AltShares Trust 20260716 0 29.734 29.76 29.65 29.705 3500 29.705 down down correct
ARGT.US Global X Funds 20260716 0 95.04 95.32 92.49 92.67 81200 92.67 down down correct
ARKF.US ARK ETF Trust 20260716 0 42.13 42.16 41.235 41.34 83500 41.34 down down correct
ARKK.US ARK ETF Trust 20260716 0 78.82 78.94 76.195 76.67 6139100 76.67 down down correct
ARKW.US ARK Next Generation Internet ETF 20260716 0 147.09 147.09 143.501 144.29 78800 144.29 down down correct
ASEA.US Global X Funds 20260716 0 20.99 21.11 20.89 21.11 48200 21.11 up up correct
ASHR.US DBX ETF Trust 20260716 0 34.65 34.72 34.52 34.55 4558400 34.55 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260716 0 42.89 42.89 42.58 42.67 5500 42.67 down down correct
ATFV.US Alger 35 ETF 20260716 0 38.65 38.73 37.5 37.7 42400 37.7 down down correct
AUSF.US Global X Funds 20260716 0 50.32 50.98 50.32 50.98 60100 50.98 up up correct
AVDE.US American Century ETF Trust 20260716 0 89.74 90.14 89.585 89.81 829000 89.81 up up correct
AVDV.US American Century ETF Trust 20260716 0 103.92 104.28 103.62 103.87 631200 103.87 down down correct
AVEM.US American Century ETF Trust 20260716 0 90.65 91.13 90.08 90.39 1235000 90.39 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260716 0 64.07 64.268 63.755 63.88 115400 63.88 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260716 0 41.04 41.1 41.02 41.1 121800 41.1 up down incorrect
AVIV.US Avantis International Large Cap 20260716 0 78.7 79.002 78.55 78.72 106700 78.72 up up correct
AVLV.US American Century ETF Trust 20260716 0 91.61 92.175 91.59 91.94 806800 91.94 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260716 0 45.97 45.97 45.84 45.89 12200 45.89 down up incorrect
AVRE.US AVRE 20260716 0 47.91 48.85 47.91 48.85 48500 48.85 up up correct
AVSF.US American Century ETF Trust 20260716 0 46.41 46.44 46.4 46.43 31800 46.43 up up correct
AVUS.US American Century ETF Trust 20260716 0 128.09 128.76 127.69 128.13 321600 128.13 up up correct
AVUV.US American Century ETF Trust 20260716 0 124.57 126.65 124.49 126.17 1530000 126.17 up up correct
AWAY.US ETFMG Travel Tech ETF 20260716 0 18.51 18.56 18.49 18.56 1400 18.56 up up correct
BAB.US Invesco Exchange 20260716 0 26.62 26.6999 26.61 26.683 71569 26.5834 up up correct
BAR.US GraniteShares Gold Trust 20260716 0 39.41 39.52 39.07 39.17 192900 39.17 down down correct
BATT.US Amplify ETF Trust 20260716 0 14.5 14.525 14.13 14.2 57300 14.2 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260716 0 51.57 51.57 49.55 49.911 41500 49.911 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260716 0 124.85 125.455 124.687 125.024 2600 125.024 up up correct
BBP.US ETFis Series Trust I 20260716 0 97.84 98.045 96.61 96.924 5500 96.924 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260716 0 90.6 90.78 90.14 90.257 1800 90.257 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260716 0 35.91 35.91 35.59 35.629 13300 35.629 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260716 0 23.68 23.705 23.465 23.52 541000 23.52 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260716 0 19.512 20.049 19.51 20.049 1300 20.049 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260716 0 14.92 14.988 14.92 14.988 100 14.988 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260716 0 12.65 12.812 12.3 12.65 21000 12.65
BEDZ.US AdvisorShares Hotel ETF 20260716 0 36.868 36.937 36.868 36.937 300 36.937 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260716 0 24.54 26.14 24.54 25.8 52000 25.8 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260716 0 19.59 19.59 19.33 19.37 7100 19.37 down down correct
BFOR.US Barron's 400 ETF 20260716 0 23.36 23.68 23.36 23.56 24400 23.56 up up correct
BIBL.US Northern Lights Fund Trust IV 20260716 0 55.1 55.47 54.925 55.22 29200 55.22 up up correct
BIGY.US ETF Series Solutions 20260716 0 52.27 52.405 52.14 52.243 3600 52.243 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260716 0 91.52 91.53 91.52 91.53 9655200 91.53 up up correct
BILS.US SPDR Series Trust 20260716 0 99.27 99.28 99.27 99.28 513800 99.28 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260716 0 8.7 8.8 8.67 8.72 553007500 8.72 up up correct
BITQ.US Exchange Traded Concepts Trust 20260716 0 23.36 23.36 22.49 22.604 61000 22.604 down down correct
BIV.US Vanguard Intermediate 20260716 0 76 76.12 75.98 76.09 1209300 76.09 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260716 0 12.64 12.87 12.62 12.86 3263300 12.86 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260716 0 41.56 41.625 41.555 41.62 94900 41.62 up up correct
BKEM.US BNY Mellon ETF Trust 20260716 0 90.5499 90.5499 88.4799 88.623 7800 29.541 down down correct
BKF.US iShares MSCI BRIC ETF 20260716 0 40.11 40.17 39.95 39.96 7400 39.96 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260716 0 47.419 47.43 47.39 47.43 5100 47.43 up up correct
BKIE.US BNY Mellon International Equity ETF 20260716 0 99.81 100.3701 99.5001 99.87 311400 33.29 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260716 0 144.24 144.5649 143.3001 143.8899 701400 47.9633 down down correct
BKLN.US Invesco Exchange 20260716 0 20.48 20.49 20.47 20.47 5421499 20.3612 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260716 0 120.48 121.8 120.48 121.2051 27000 40.4017 up up correct
BKSE.US BNY Mellon ETF Trust 20260716 0 133.0551 133.9701 133.0551 133.4721 14100 44.4907 up up correct
BKUI.US BNY Mellon ETF Trust 20260716 0 49.67 49.68 49.661 49.675 11600 49.675 up up correct
BLES.US Northern Lights Fund Trust IV 20260716 0 47.95 48.23 47.82 48.082 6000 48.082 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260716 0 60.89 61.065 59.34 59.64 236600 59.64 down down correct
BLV.US Vanguard Long 20260716 0 67.13 67.39 67.09 67.38 633500 67.38 up down incorrect
BMED.US BlackRock Future Health ETF 20260716 0 30.797 30.797 30.797 30.797 300 30.797
BNDC.US FlexShares Core Select Bond Fund 20260716 0 21.88 21.9 21.875 21.89 13700 21.89 up up correct
BNDD.US BNDD 20260716 0 97.18 97.85 97.07 97.434 77300 97.434 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260716 0 27.77 27.861 27.77 27.861 600 27.861 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260716 0 47.5 47.5 44.9 45.596 16600 45.596 down down correct
BNO.US United States Brent Oil Fund LP 20260716 0 47.46 47.6 46.55 46.78 1280900 46.78 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260716 0 41.81 42.05 41.56 41.56 12000 41.56 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260716 0 22.77 23.17 21.14 22 5768000 22 down down correct
BOND.US PIMCO Active Bond Exchange 20260716 0 91.31 91.43 91.23 91.41 529600 91.41 up up correct
BOUT.US Innovator ETFs Trust 20260716 0 46.98 46.98 46.59 46.73 600 46.73 down down correct
BRF.US VanEck Vectors ETF Trust 20260716 0 16.47 16.47 16.34 16.4 7500 16.4 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260716 0 94.14 94.41 92.37 92.7 13600 92.7 down down correct
BSV.US Vanguard Short 20260716 0 77.68 77.78 77.66 77.7 1621100 77.7 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260716 0 11.66 11.94 11.66 11.88 486600 11.88 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260716 0 58.94 59.435 58.94 59.33 5000 59.33 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260716 0 36.17 36.36 33.62 34.32 546100 34.32 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260716 0 34.84 34.84 33.85 34.01 50600 34.01 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260716 0 21.6 21.65 21.56 21.59 572500 21.59 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260716 0 26.77 26.86 26.68 26.79 44200 26.79 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260716 0 22.46 22.5 22.44 22.46 84400 22.46
BZQ.US ProShares Trust 20260716 0 21.57 22.06 21.57 22.02 2200 22.02 up up correct
CANE.US Teucrium Sugar 20260716 0 9.6 9.6 9.53 9.53 262900 9.53 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260716 0 32.52 33.08 32.52 33.08 8900 33.08 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260716 0 23.86 23.9 23.82 23.82 67300 23.82 down down correct
CBSE.US Listed Funds Trust 20260716 0 49.345 49.39 48.85 48.884 2800 48.884 down down correct
CCOR.US Core Alternative ETF 20260716 0 26.215 26.215 26.215 26.215 200 26.215
CEF.US Sprott Physical Gold and Silver Trust 20260716 0 39.33 39.48 38.86 39.01 649400 39.01 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260716 0 18.94 19.025 18.94 18.994 300 18.994 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260716 0 19.44 19.44 19.43 19.43 300 19.43 down down correct
CGW.US Invesco Exchange 20260716 0 65 66.16 65 65.92 15000 65.92 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260716 0 22.43 22.43 22.04 22.07 180100 22.07 down down correct
CHGX.US ETF Series Solutions 20260716 0 32.53 32.53 32.42 32.51 5566 32.51 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260716 0 17.85 17.99 17.85 17.98 39400 17.98 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260716 0 2.09 2.1 2.08 2.1 21600 2.1 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260716 0 26.79 26.82 26.73 26.748 4500 26.748 down down correct
CMBS.US iShares Trust 20260716 0 48.44 48.51 48.37 48.51 34800 48.51 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260716 0 58.37 58.37 57.96 57.97 38400 57.97 down down correct
CMF.US iShares Trust 20260716 0 57.18 57.2 57.06 57.12 464400 57.12 down down correct
CNBS.US Amplify ETF Trust 20260716 0 26.34 26.355 25.751 25.751 1900 25.751 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260716 0 98.08 98.08 95.86 96.37 8100 96.37 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260716 0 52.46 52.52 52.001 52.06 53200 52.06 down down correct
COM.US Direxion Shares ETF Trust 20260716 0 33.81 33.86 33.72 33.76 54000 33.76 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260716 0 25.545 25.56 25.331 25.38 11000 25.38 down down correct
COPX.US Global X Copper Miners ETF 20260716 0 75.78 76.12 74.22 74.68 3430300 74.68 down down correct
CORN.US Teucrium Commodity Trust 20260716 0 17.75 17.83 17.59 17.62 304300 17.62 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260716 0 95.76 95.89 95.69 95.88 46900 95.88 up up correct
CPER.US United States Copper Index Fund LP 20260716 0 38.69 38.7 37.98 38.06 301500 38.06 down down correct
CQQQ.US Invesco China Technology ETF 20260716 0 53.26 53.47 52.93 53.01 651900 53.01 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260716 0 53.04 53.71 53 53.6 324600 53.6 up down incorrect
CRBN.US iShares Trust 20260716 0 253.14 253.14 251.915 251.97 2900 251.97 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260716 0 12 12.05 11.591 11.68 87600 11.68 down down correct
CSD.US Invesco S&P Spin 20260716 0 135.85 137.4 135.85 136.79 10800 136.79 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260716 0 35.911 35.911 35.911 35.911 200 35.911
CURE.US Direxion Shares ETF Trust 20260716 0 114.66 119.45 114 117.68 87300 117.68 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260716 0 28.46 28.48 28.46 28.48 400 28.48 up up correct
CVY.US Invesco Zacks Multi 20260716 0 29.84 29.91 29.83 29.91 6600 29.91 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260716 0 102.99 103.31 101.42 101.54 884700 101.54 down down correct
CWEB.US Direxion Shares ETF Trust 20260716 0 23.84 24.17 23.576 23.71 608400 23.71 down down correct
CWI.US SPDR MSCI ACWI ex 20260716 0 39.93 40.05 39.75 39.9 339500 39.9 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260716 0 68.485 68.87 68.485 68.87 5500 68.87 up up correct
CZA.US Invesco Zacks Mid 20260716 0 124.21 124.64 124.21 124.64 2300 124.64 up up correct
DAT.US ProShares Big Data Refiners ETF 20260716 0 44.151 44.151 44.151 44.151 100 44.151
DBA.US Invesco DB Multi 20260716 0 27.82 27.83 27.56 27.59 645400 27.59 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260716 0 47.3 47.53 47.26 47.36 148500 47.36 up up correct
DBB.US Invesco DB Multi 20260716 0 24.69 24.75 24.54 24.58 79700 24.58 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260716 0 28.72 28.73 28.42 28.46 521700 28.46 down down correct
DBE.US Invesco DB Energy Fund 20260716 0 29.71 29.71 29.41 29.41 15500 29.41 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260716 0 54.37 54.7 54.22 54.42 384100 54.42 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260716 0 38.47 38.48 38.19 38.2 10800 38.2 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260716 0 53.01 53.7 53.01 53.5 27700 53.5 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260716 0 61.66 61.79 61.66 61.765 1600 61.765 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260716 0 112.88 113.55 112.48 112.74 19700 112.74 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260716 0 30.95 30.978 30.84 30.88 1037600 30.88 down down correct
DBO.US Invesco DB Oil Fund 20260716 0 20.15 20.21 19.74 19.83 340000 19.83 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20260716 0 91.61 91.61 90.76 91 6000 91 down up incorrect
DDM.US ProShares Ultra Dow30 20260716 0 66.43 66.74 65.52 65.99 89600 65.99 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260716 0 21.31 21.4 21.31 21.368 20900 21.278 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260716 0 39.13 39.13 39.041 39.041 700 39.041 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260716 0 43.236 43.236 43.236 43.236 100 43.236
DEM.US WisdomTree Trust 20260716 0 53.21 53.4 53.04 53.18 210600 53.18 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260716 0 40.48 41.38 40.48 41.3 173300 41.3 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260716 0 66.18 66.35 66.12 66.35 6500 66.35 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260716 0 70.25 70.98 70.25 70.96 3700 70.96 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260716 0 44.48 44.73 44.41 44.57 2292200 44.57 up up correct
DFAE.US Dimensional ETF Trust 20260716 0 38.1 38.18 37.765 37.92 1679600 37.92 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260716 0 41.42 41.695 41.42 41.54 1364000 41.54 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260716 0 80.92 82 80.91 81.69 514100 81.69 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260716 0 70 71.25 70 71.15 478300 71.15 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260716 0 52 52.218 51.79 51.99 553000 51.99 down down correct
DFCF.US Dimensional ETF Trust 20260716 0 41.96 42.02 41.94 42.01 810500 41.8436 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260716 0 74.25 74.39 74.2 74.27 6600 74.27 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260716 0 71.66 71.75 66.7 68.36 218200 68.36 down up incorrect
DFIP.US Dimensional ETF Trust 20260716 0 41.11 41.14 41.09 41.095 85900 40.6324 down up incorrect
DFIV.US DFIV 20260716 0 55.78 55.985 55.67 55.8 1191500 55.8 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260716 0 106.43 107.28 106.43 106.63 29900 106.63 up down incorrect
DFNM.US Dimensional ETF Trust 20260716 0 48.17 48.175 48.105 48.13 190800 48.0109 down down correct
DFSD.US Dimensional ETF Trust 20260716 0 47.69 47.72 47.67 47.71 455700 47.3777 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260716 0 82.24 82.473 81.73 82.04 418700 82.04 down down correct
DGP.US DB Gold Double Long ETN 20260716 0 128.32 129.6 126.17 126.82 102900 126.82 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260716 0 76.87 77.6 76.87 77.6 1344800 77.6 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260716 0 63.07 63.22 62.73 63.03 58900 63.03 down down correct
DGT.US SPDR Series Trust 20260716 0 184 185.07 184 184.7 6600 184.7 up up correct
DGZ.US DB Gold Short ETN 20260716 0 5.66 6.11 5.56 6.11 6100 6.11 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260716 0 115.76 116.97 115.76 116.97 19900 116.97 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260716 0 526.81 527.93 523.07 524.83 3173300 524.681 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260716 0 18.04 18.05 18.01 18.035 33400 18.035 down down correct
DIG.US ProShares Ultra Oil & Gas 20260716 0 55.5 56.75 55.5 56.28 53600 56.28 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260716 0 86.22 86.43 86.14 86.24 1600 86.24 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260716 0 19.48 19.85 19.46 19.81 216900 19.81 up up correct
DIVO.US Amplify ETF Trust 20260716 0 46.43 46.7 46.43 46.7 999800 46.7 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260716 0 33.35 33.42 33.35 33.42 1300 33.42 up up correct
DIVZ.US Listed Funds Trust 20260716 0 38.505 38.604 38.36 38.604 16400 38.604 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260716 0 63.35 63.94 63.35 63.9 47200 63.9 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260716 0 46.75 46.76 46.23 46.29 18900 46.29 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260716 0 98.13 98.54 97.99 98.39 82100 98.39 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260716 0 85.08 85.37 84.99 85.13 17800 85.13 up up correct
DNL.US WisdomTree Global ex 20260716 0 45.38 45.61 45.24 45.34 12800 45.34 down down correct
DOG.US ProShares Short Dow30 20260716 0 21.52 21.67 21.48 21.61 2493800 21.61 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260716 0 73.66 74.06 73.52 73.79 9600 73.79 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260716 0 56.77 57.74 56.77 57.71 120000 57.71 up up correct
DOO.US WisdomTree International Dividend ex 20260716 0 59.9 61.54 59.68 60.85 278600 60.85 up up correct
DPST.US Direxion Shares ETF Trust 20260716 0 145.59 158.76 145.59 157.71 520300 157.71 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260716 0 46.01 46.14 44.69 45.61 326101 45.61 down down correct
DRN.US Direxion Shares ETF Trust 20260716 0 10.91 11.54 10.91 11.5 599200 11.5 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260716 0 18.25 18.32 17.31 17.37 102900 17.37 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260716 0 141.91 142.3 140.97 141.5 74400 141.5 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260716 0 62.6 63.7 62.6 63.68 66000 63.68 up up correct
DSTX.US ETF Series Solutions 20260716 0 33.77 33.84 33.75 33.77 53000 33.77
DTD.US WisdomTree U.S. Total Dividend Fund 20260716 0 94.87 95.3 94.87 95.16 8200 95.16 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260716 0 48.99 49.38 48.99 49.364 9300 49.364 up up correct
DTH.US WisdomTree International High Dividend Fund 20260716 0 55.42 55.8 55.41 55.61 39300 55.61 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260716 0 18.67 18.67 18.35 18.48 38300 18.48 down down correct
DUSL.US Direxion Shares ETF Trust 20260716 0 95.77 96.12 93.909 95.74 8400 95.74 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260716 0 67.05 70.26 67.05 69.58 998500 69.58 up up correct
DVYE.US iShares Inc. 20260716 0 33.16 33.22 32.99 33.1 630100 33.1 down down correct
DWM.US WisdomTree International Equity Fund 20260716 0 73.53 74.02 73.53 73.78 19600 73.78 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260716 0 33.51 33.51 33.51 33.51 100 33.51
DWX.US SPDR S&P International Dividend ETF 20260716 0 47.09 47.18 47.09 47.15 8900 47.15 up up correct
DXD.US ProShares Trust 20260716 0 16.97 17.2 16.89 17.08 440700 17.08 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260716 0 174.72 175.99 174.4 175.35 211100 175.35 up down incorrect
DYLD.US Two Roads Shared Trust 20260716 0 22.42 22.42 22.31 22.365 600 22.3028 down down correct
DYNF.US BlackRock ETF Trust 20260716 0 67.78 67.9 67.18 67.45 1689500 67.45 down down correct
DZZ.US DB Gold Double Short ETN 20260716 0 1.98 2.07 1.93 1.93 3200 1.93 down down correct
EAGG.US iShares Trust 20260716 0 46.96 47.02 46.92 47.01 209700 47.01 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260716 0 32.03 32.15 32.03 32.145 800 32.145 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260716 0 38.245 38.245 38.245 38.245 300 38.245
EBLU.US Ecofin Global Water ESG Fund 20260716 0 51.71 51.9042 51.71 51.9042 945 51.9042 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260716 0 20.89 20.91 20.88 20.88 200600 20.88 down down correct
ECNS.US iShares Trust 20260716 0 29.15 29.17 29.02 29.02 7200 29.02 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260716 0 33.62 33.73 33.26 33.28 29800 33.28 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260716 0 72.81 73.7 71.15 72.16 57500 72.16 down up incorrect
EDIV.US SPDR Index Shares Funds 20260716 0 42.14 42.28 41.99 42.18 199900 42.18 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260716 0 24.17 24.21 24.14 24.21 500 24.21 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260716 0 44.7 44.86 44.68 44.784 8900 44.784 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260716 0 61.37 61.79 61.32 61.79 1129600 61.79 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260716 0 17.05 17.39 16.84 17.14 98600 17.14 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260716 0 28.37 28.39 28.23 28.31 40100 28.31 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260716 0 64.43 64.72 63.92 64.19 21565700 64.19 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260716 0 21.04 21.04 20.6 20.72 9500 20.72 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260716 0 72.96 73.29 72.73 72.8 20000 72.8 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260716 0 51.14 51.14 50.59 50.59 1800 50.59 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260716 0 67.57 68.71 67.57 68.44 13600 68.44 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260716 0 103.63 103.65 102.12 102.45 25100 102.45 down down correct
EEV.US ProShares Trust 20260716 0 11.75 11.93 11.75 11.91 19500 11.91 up up correct
EFA.US iShares MSCI EAFE ETF 20260716 0 103.67 104.22 103.47 103.81 9966800 103.81 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260716 0 53.79 53.98 53.769 53.929 3700 53.929 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260716 0 72.7 72.81 72.19 72.45 1169400 72.45 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260716 0 73.46 73.46 72.61 72.62 1600 72.62 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260716 0 7.34 7.34 7.29 7.33 10100 7.33 down down correct
EFZ.US ProShares Short MSCI EAFE 20260716 0 23.03 23.09 23.01 23.04 53800 23.04 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20260716 0 12.16 12.25 12.15 12.17 1218500 12.17 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20260716 0 122.28 123.73 122.08 123.37 26100 123.37 up up correct
EIRL.US iShares Trust 20260716 0 79.19 79.65 79.19 79.54 1300 79.54 up up correct
EIS.US iShares MSCI Israel ETF 20260716 0 121.87 121.87 120.23 120.49 47700 120.49 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260716 0 35.659 35.659 35.48 35.55 3400 35.55 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260716 0 30.2 30.21 30.045 30.12 17300 30.12 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260716 0 28.8 28.87 28.77 28.84 7000 28.84 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260716 0 23.78 23.8 23.7 23.75 9500 23.75 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260716 0 25.14 25.19 25.13 25.17 29500 25.17 up up correct
EMLC.US VanEck Vectors ETF Trust 20260716 0 25.47 25.49 25.45 25.45 1231100 25.45 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260716 0 43.93 44.36 43.93 44.31 159500 44.31 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260716 0 36.84 36.88 36.6 36.66 17600 36.66 down down correct
EMNT.US EMNT 20260716 0 98.79 98.79 98.77 98.78 6600 98.78 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260716 0 33.78 33.78 33.43 33.475 13400 33.475 down down correct
EMTY.US ProShares Trust 20260716 0 23.91 23.91 23.751 23.751 600 23.751 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260716 0 39.53 39.94 39.53 39.83 106900 39.83 up up correct
EOCT.US Innovator ETFs Trust 20260716 0 34.06 34.06 33.85 33.915 9400 33.915 down down correct
EPHE.US iShares MSCI Philippines ETF 20260716 0 25.3 25.45 25.28 25.41 69900 25.41 up up correct
EPI.US WisdomTree India Earnings Fund 20260716 0 42.03 42.23 42.02 42.19 273300 42.19 up up correct
EPOL.US iShares Trust 20260716 0 40.69 40.81 40.56 40.64 253100 40.64 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260716 0 55.08 55.26 54.95 55.02 124400 55.02 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260716 0 78.95 78.99 78.28 78.57 51600 78.57 down up incorrect
EPU.US iShares MSCI Peru ETF 20260716 0 85.83 85.83 84.53 84.53 22700 84.53 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260716 0 18.31 18.31 18.04 18.16 10900 18.16 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260716 0 58.99 59.42 58.99 59.38 38700 59.38 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260716 0 51.12 51.43 51.12 51.22 34900 51.22 up up correct
EQWL.US Invesco Exchange 20260716 0 129.68 130.57 129.68 130.57 51500 130.57 up up correct
ERTH.US Invesco Exchange 20260716 0 46.71 46.71 46.54 46.56 800 46.56 down up incorrect
ERX.US Direxion Shares ETF Trust 20260716 0 86.23 88.02 85.98 87.25 162800 87.25 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260716 0 11.47 11.47 11.21 11.32 584300 11.32 down down correct
ESBA.US Empire State Realty OP L.P 20260716 0 5.6 5.69 5.54 5.54 1700 5.54 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20260716 0 56.17 56.17 56.17 56.17 127 56.17
ESGB.US IndexIQ Active ETF Trust 20260716 0 20.82 20.84 20.815 20.83 135215 20.83 up up correct
ESGN.US Columbia ETF Trust I 20260716 0 39.62 39.75 39.62 39.6569 9278 39.6569 up up correct
ESGY.US American Century Sustainable Growth ETF 20260716 0 75.08 75.08 74.86 74.86 570 74.86 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260716 0 80.2 80.21 79.68 79.953 2700 79.953 down down correct
EUDG.US WisdomTree Trust 20260716 0 38.86 39.055 38.816 39.055 4100 39.055 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260716 0 16.42 16.54 16.36 16.47 47500 16.47 up up correct
EUO.US ProShares Trust II 20260716 0 30.57 30.68 30.57 30.68 16100 30.68 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260716 0 46.11 46.39 45.79 46.23 15100 46.23 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260716 0 114.14 114.85 114.14 114.79 349400 114.79 up down incorrect
EUSB.US iShares Trust 20260716 0 43.06 43.13 43.06 43.13 12900 43.13 up up correct
EUSC.US WisdomTree Trust 20260716 0 56.95 57.155 56.923 57.0599 4805 57.0599 up up correct
EVNT.US EVNT 20260716 0 12.2 12.205 12.17 12.205 2400 12.205 up up correct
EVX.US VanEck Vectors ETF Trust 20260716 0 41.13 41.85 41.12 41.78 8400 41.78 up up correct
EWA.US iShares MSCI Australia ETF 20260716 0 28.63 28.76 28.57 28.63 2468400 28.63
EWC.US iShares MSCI Canada ETF 20260716 0 59.37 59.61 59.17 59.39 1539100 59.39 up up correct
EWD.US iShares MSCI Sweden ETF 20260716 0 50.12 50.33 50.07 50.18 109200 50.18 up up correct
EWG.US iShares MSCI Germany ETF 20260716 0 41.15 41.31 41.05 41.24 635000 41.24 up up correct
EWH.US iShares Inc. 20260716 0 21.99 22.12 21.99 22.05 2072100 22.05 up up correct
EWI.US iShares MSCI Italy ETF 20260716 0 60.37 60.67 60.23 60.56 443100 60.56 up up correct
EWJ.US iShares MSCI Japan ETF 20260716 0 92.04 92.47 91.62 91.91 3334700 91.91 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260716 0 26.24 26.41 26.21 26.4 28500 26.4 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20260716 0 62.48 63.05 62.48 62.99 242800 62.99 up up correct
EWM.US iShares MSCI Malaysia ETF 20260716 0 28.13 28.13 27.96 28 195400 28 down down correct
EWN.US iShares MSCI Netherlands ETF 20260716 0 67.84 68.44 67.6 67.75 120100 67.75 down down correct
EWO.US iShares MSCI Austria ETF 20260716 0 42 42.27 41.86 42.14 458700 42.14 up up correct
EWP.US iShares MSCI Spain ETF 20260716 0 59.1 59.46 59 59.28 143400 59.28 up up correct
EWQ.US iShares MSCI France ETF 20260716 0 45.12 45.34 45.01 45.18 275000 45.18 up up correct
EWS.US iShares MSCI Singapore ETF 20260716 0 31.85 31.93 31.76 31.79 706000 31.79 down down correct
EWT.US iShares MSCI Taiwan ETF 20260716 0 100.33 100.84 99.64 100.16 4695600 100.16 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260716 0 46.64 47.04 46.53 46.97 567400 46.97 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260716 0 18.05 18.32 18.04 18.21 9200 18.21 up up correct
EWW.US iShares MSCI Mexico ETF 20260716 0 75.1 75.49 74.53 75.22 1057800 75.22 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260716 0 71.09 71.25 70.82 71.01 12700 71.01 down down correct
EWY.US iShares MSCI South Korea ETF 20260716 0 166.68 167.68 161.85 163.36 23259000 163.36 down down correct
EWZ.US iShares MSCI Brazil ETF 20260716 0 35.59 35.65 35.24 35.33 19397300 35.33 down up incorrect
EXI.US iShares Global Industrials ETF 20260716 0 194.84 196.14 194.84 195.65 26800 195.65 up up correct
EZA.US iShares MSCI South Africa ETF 20260716 0 63.24 63.35 62.7 62.94 69100 62.94 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260716 0 62.59 62.65 62.43 62.45 1600 62.45 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260716 0 74.96 76.16 74.96 75.76 16100 75.76 up up correct
FAN.US First Trust Global Wind Energy ETF 20260716 0 24.19 24.2 24.03 24.14 38600 24.14 down down correct
FAS.US Direxion Shares ETF Trust 20260716 0 172.97 174.11 169.95 173.12 390900 173.12 up up correct
FAZ.US Direxion Shares ETF Trust 20260716 0 33.25 33.73 32.93 33.14 391500 33.14 down down correct
FBND.US Fidelity Total Bond ETF 20260716 0 45.22 45.29 45.18 45.26 2211800 45.26 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260716 0 246.65 250.4 246.65 249.28 26900 249.28 up up correct
FCG.US First Trust Natural Gas ETF 20260716 0 27.5 27.79 27.5 27.51 941400 27.51 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260716 0 73.45 73.7 72.21 72.42 137700 72.42 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260716 0 46.65 46.86 46.65 46.85 55100 46.85 up up correct
FDD.US First Trust Exchange 20260716 0 19.15 19.23 19.1 19.21 107200 19.21 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20260716 0 49.08 49.16 49.08 49.14 29200 49.14 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260716 0 102.78 104 102.78 103.16 76000 103.16 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260716 0 50.26 51.26 50.23 51.24 1305800 51.24 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260716 0 70.08 70.57 70.08 70.43 89900 70.43 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260716 0 91.45 92.72 91.45 92.57 8400 92.57 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260716 0 94.78 94.99 93.24 93.64 79200 93.64 down down correct
FDN.US First Trust Exchange 20260716 0 277.21 277.52 271.93 272.98 456000 272.98 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260716 0 67.27 67.47 66.99 67.192 21300 67.192 down down correct
FDVV.US Fidelity High Dividend ETF 20260716 0 62.27 62.705 62.27 62.65 732500 62.65 up up correct
FEDM.US FEDM 20260716 0 62.984 62.984 62.984 62.984 100 62.984
FEIG.US FEIG 20260716 0 40.39 40.39 40.24 40.31 31300 40.31 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260716 0 31.45 31.79 31.43 31.63 937500 31.63 up up correct
FEUS.US FEUS 20260716 0 81.66 81.66 81.63 81.63 200 81.63 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260716 0 67.87 68.34 67.74 68.01 479100 68.01 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260716 0 21.5 21.68 21.5 21.595 27200 21.595 up up correct
FFND.US Northern Lights Fund Trust II 20260716 0 32.28 32.58 32.28 32.381 1600 32.381 up up correct
FFTY.US Innovator ETFs Trust 20260716 0 39.27 39.495 38.26 38.41 22500 38.41 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260716 0 33.47 33.72 33.47 33.68 137400 33.68 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260716 0 77.98 79.04 77.95 78.61 173200 78.61 up up correct
FIDI.US Fidelity International High Dividend ETF 20260716 0 28.29 28.4 28.21 28.36 39800 28.36 up up correct
FIDU.US Fidelity Covington Trust 20260716 0 95.23 96.15 95.15 95.87 62300 95.87 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260716 0 3.39 3.8 3.39 3.6 2100 3.6 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260716 0 42.6 42.69 42.5 42.67 219100 42.67 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260716 0 61 61 57 57 10 57 down down correct
FISK.US Empire State Realty OP L.P 20260716 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260716 0 25.37 25.43 25.36 25.42 139100 25.42 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260716 0 109.26 109.26 107.26 107.305 4900 107.305 down down correct
FIVA.US Fidelity International Value Factor ETF 20260716 0 38.71 38.79 38.55 38.61 99900 38.61 down down correct
FIW.US First Trust Exchange 20260716 0 107.5 109.77 107.32 109.7 39100 109.7 up up correct
FLAU.US Franklin FTSE Australia ETF 20260716 0 34.14 34.17 34.08 34.11 313100 34.11 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260716 0 35.09 35.09 34.9 34.946 11600 34.946 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260716 0 22.25 22.26 22 22.09 48500 22.09 down down correct
FLCA.US Franklin Templeton ETF Trust 20260716 0 53 53.15 52.87 52.96 13100 52.96 down down correct
FLCB.US Franklin Templeton ETF Trust 20260716 0 21.19 21.24 21.19 21.21 271000 21.21 up down incorrect
FLCH.US Franklin FTSE China ETF 20260716 0 21.67 21.72 21.56 21.562 53600 21.562 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260716 0 21.17 21.2 21.16 21.185 48800 21.185 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20260716 0 38.64 38.77 38.64 38.73 3300 38.73 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260716 0 35.9 36.18 35.81 36.11 29600 36.11 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20260716 0 32.015 32.16 31.99 32.085 1700 32.085 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260716 0 20.09 20.115 20.08 20.115 36700 20.115 up up correct
FLIN.US Franklin FTSE India ETF 20260716 0 34.88 35.04 34.83 34.99 565400 34.99 up up correct
FLJH.US Franklin Templeton ETF Trust 20260716 0 45.05 45.315 44.93 45.022 33000 45.022 down down correct
FLJP.US Franklin FTSE Japan ETF 20260716 0 39.34 39.505 39.175 39.28 652300 39.28 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260716 0 54.6 54.94 52.94 53.37 843200 53.37 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260716 0 27.02 27.15 26.92 27.02 22000 27.02
FLLV.US Franklin Templeton ETF Trust 20260716 0 67 67.77 67 67.6701 15812 67.6701 up up correct
FLMB.US Franklin Liberty Federal Tax 20260716 0 23.74 23.745 23.72 23.745 1700 23.745 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260716 0 24.95 24.965 24.895 24.93 1203100 24.93 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260716 0 36.66 36.7 36.629 36.668 5200 36.668 up up correct
FLRG.US Fidelity Covington Trust 20260716 0 40.83 41.18 40.83 41.13 22600 41.13 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260716 0 30.78 30.8 30.78 30.79 948200 30.79 up up correct
FLRT.US Pacer Funds Trust 20260716 0 46.77 46.8 46.76 46.78 64955 46.554 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260716 0 31.66 31.66 31.66 31.66 100 31.66
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260716 0 27.99 27.99 27.57 27.6 66900 27.6 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260716 0 43.36 43.404 43.33 43.404 2500 43.404 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260716 0 50 50.3 50 50.1 30800 50.1 up up correct
FLTR.US VanEck Vectors ETF Trust 20260716 0 25.56 25.56 25.54 25.55 1379500 25.55 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260716 0 96.83 97.145 95.89 96.28 193500 96.28 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260716 0 24.99 25.01 24.99 25.01 20300 25.01 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260716 0 4.99 5 4.155 4.26 322300 4.26 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260716 0 57.31 57.83 57.29 57.75 37000 57.75 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260716 0 49.9 50.25 49.9 50.2 20300 50.2 up up correct
FMNY.US First Trust Exchange 20260716 0 26.78 26.78 26.692 26.7 8700 26.6159 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260716 0 12.16 12.21 12 12.124 9700 12.124 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260716 0 80.83 81.14 80.51 81.05 75500 81.05 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260716 0 37.51 38.03 37.47 37.9 380000 37.9 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260716 0 30.82 31.02 30.82 30.93 180600 30.93 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260716 0 48.8 48.95 48.61 48.79 88900 48.79 down down correct
FNDE.US Schwab Strategic Trust 20260716 0 40.46 40.58 40.3 40.38 850700 40.38 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260716 0 52.79 53.07 52.67 52.83 1353600 52.83 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260716 0 31.56 31.72 31.53 31.62 2401600 31.62 up up correct
FNGD.US MicroSectors FANG+ Index 20260716 0 32.33 33.77 32.08 33.21 425500 33.21 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260716 0 237.99 239.988 233.69 235.997 4700 235.997 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260716 0 137 137.385 133.71 134.8 3200 134.8 down down correct
FNGS.US MicroSectors FANG+ ETN 20260716 0 76 76.185 75.061 75.35 33100 75.35 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260716 0 29.21 29.48 27.82 28.47 4543345 28.47 down down correct
FORH.US ETF Opportunities Trust 20260716 0 24.2 24.2 24.053 24.053 200 24.053 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260716 0 17.93 18 17.92 17.95 819294 17.8687 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260716 0 19.25 19.27 19.25 19.26 164577 19.1652 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260716 0 185.67 187.12 182.79 183.52 111800 183.52 down down correct
FQAL.US Fidelity Quality Factor ETF 20260716 0 82.445 82.88 82.37 82.58 75500 82.58 up up correct
FREL.US Fidelity Covington Trust 20260716 0 29.84 30.42 29.84 30.41 150000 30.41 up up correct
FRI.US First Trust S&P REIT Index Fund 20260716 0 32.1 32.8 32.1 32.8 16500 32.8 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260716 0 22.85 22.85 22.03 22.154 166800 22.154 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260716 0 43.62 43.69 43.59 43.67 205300 43.67 up up correct
FSIG.US First Trust Exchange 20260716 0 18.88 18.88 18.86 18.87 398527 18.7975 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260716 0 20.03 20.03 19.98 19.99 71693 19.937 down down correct
FSMD.US Fidelity Covington Trust 20260716 0 50.95 51.49 50.79 51.07 101600 51.07 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260716 0 53.03 54.12 53.03 54.12 107500 54.12 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260716 0 274.7 275.16 271.27 272.8 318500 272.8 down down correct
FTSD.US Franklin ETF Trust 20260716 0 90.15 90.25 90.13 90.22 22700 90.22 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260716 0 20.071 20.11 20.071 20.11 14481 20.066 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260716 0 58.43 58.83 58.21 58.66 292200 58.66 up up correct
FVAL.US Fidelity Value Factor ETF 20260716 0 80.02 80.2 79.66 79.83 50800 79.83 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260716 0 48.99 49.85 48.99 49.85 411300 49.85 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260716 0 69.43 69.43 69.23 69.26 6700 69.26 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260716 0 129.89 129.92 129.43 129.54 23200 129.54 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260716 0 69.73 69.75 69.51 69.59 69700 69.59 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260716 0 69.16 70.41 69.16 70.18 7900 70.18 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260716 0 105.75 105.75 105.49 105.57 69800 105.57 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260716 0 109.16 109.16 108.83 108.92 31000 108.92 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260716 0 64.27 64.82 64.27 64.73 16700 64.73 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260716 0 123.5 124.63 123.5 124.2 75400 124.2 up up correct
FXI.US iShares Trust 20260716 0 34.63 34.74 34.48 34.53 20684300 34.53 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260716 0 199.74 199.97 196.67 197.55 93300 197.55 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260716 0 21.06 21.26 21.05 21.1 506300 21.1 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260716 0 64.25 65.18 64.25 65.15 43600 65.15 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260716 0 21.3 21.3 21.3 21.3 600 21.3
FXU.US First Trust Utilities AlphaDEX Fund 20260716 0 49.52 50.13 49.52 50.01 272200 50.01 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260716 0 56.51 56.52 56.41 56.45 110900 56.45 down down correct
FXZ.US First Trust Exchange 20260716 0 76.26 76.65 75.54 75.85 92800 75.85 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260716 0 52.42 52.94 52.42 52.82 5700 52.82 up up correct
GAMR.US ETF Managers Trust 20260716 0 93.19 93.19 93.008 93.008 900 93.008 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260716 0 100.02 100.03 100.02 100.02 957100 100.02
GBUG.US iPath Gold ETN 20260716 0 37.51 37.51 36.56 36.789 25400 36.789 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260716 0 24.02 24.02 23.86 23.9 111800 23.9 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260716 0 40.79 40.81 40.7301 40.81 65481 40.81 up up correct
GDMA.US Alpha Architect ETF Trust 20260716 0 41.87 41.87 41.66 41.66 7500 41.66 down down correct
GDOC.US Goldman Sachs ETF Trust 20260716 0 35.901 35.901 35.901 35.901 100 35.901
GDX.US VanEck Vectors Gold Miners ETF 20260716 0 72.88 72.9 71.04 71.4 23823100 71.4 down down correct
GDXD.US MicroSectors Gold Miners 20260716 0 54.27 57.913 53.962 57.12 462600 57.12 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260716 0 94.3 94.76 92.06 92.65 5829800 92.65 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260716 0 73.94 74.37 68.66 69.89 2010000 69.89 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260716 0 49.12 49.3 48.83 49.03 117700 49.03 down down correct
GGRW.US Gabelli ETFs Trust 20260716 0 37.425 37.425 37.425 37.425 100 37.425
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260716 0 44.67 44.709 44.65 44.685 12200 44.685 up up correct
GIGB.US Goldman Sachs ETF Trust 20260716 0 45.31 45.4 45.31 45.4 28100 45.4 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260716 0 75.86 76.29 75.79 76.08 57800 76.08 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260716 0 78.723 78.723 78.723 78.723 300 78.723
GLD.US SPDR Gold Trust 20260716 0 367.45 368.43 364.05 364.96 9048000 364.96 down down correct
GLDM.US World Gold Trust 20260716 0 79.21 79.44 78.51 78.72 2966900 78.72 down down correct
GLDX.US USCF ETF Trust 20260716 0 31.92 31.92 31.6088 31.6088 2352 31.6088 down down correct
GLIN.US VanEck Vectors ETF Trust 20260716 0 44.83 44.98 44.83 44.96 5600 44.96 up up correct
GLL.US ProShares Trust II 20260716 0 27.16 27.63 27 27.47 809900 27.47 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260716 0 41.17 41.62 40.895 41.09 33500 41.09 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260716 0 178.72 179.02 176.44 177.21 63200 177.21 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260716 0 152.38 153.21 151.82 152.14 5800 152.14 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260716 0 69.15 69.37 68.86 68.98 178300 68.98 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260716 0 35.94 35.94 35.04 35.37 21300 35.37 down down correct
GOEX.US Global X Funds 20260716 0 67.01 67.3 65.6 66.17 5400 66.17 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260716 0 65.09 66.17 65.09 66.17 3000 66.17 up up correct
GREK.US Global X MSCI Greece ETF 20260716 0 76.27 76.44 75.66 75.78 81300 75.78 down down correct
GRN.US iPath Series B Carbon ETN 20260716 0 31.395 31.395 31.395 31.395 100 31.395
GRNB.US VanEck Vectors ETF Trust 20260716 0 23.91 23.98 23.89 23.921 75400 23.921 up up correct
GSEU.US Goldman Sachs ETF Trust 20260716 0 48.66 48.73 48.66 48.699 4400 48.699 up up correct
GSG.US iShares S&P GSCI Commodity 20260716 0 31.16 31.16 30.79 30.89 253100 30.89 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260716 0 46.09 46.33 46.035 46.18 532300 46.18 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260716 0 51.92 52.08 51.92 51.988 3500 51.988 up up correct
GSLC.US Goldman Sachs ETF Trust 20260716 0 143.31 143.725 142.66 143.16 198600 143.16 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260716 0 41.11 41.18 41.051 41.051 1200 41.051 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260716 0 90.24 91.211 90.24 90.73 34600 90.73 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260716 0 50.24 50.24 50.23 50.24 575468 50.0718
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260716 0 55.79 55.795 55.044 55.05 17700 55.05 down down correct
GTO.US Invesco Total Return Bond ETF 20260716 0 46.56 46.62 46.53 46.6 115687 46.41 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260716 0 50.6 50.78 50.46 50.56 180900 50.56 down down correct
GURU.US Global X Guru Index ETF 20260716 0 68.25 68.25 67.67 67.81 1000 67.81 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260716 0 35.24 36.305 35.24 35.59 711000 35.59 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260716 0 176.63 176.99 173.5 173.981 10000 173.981 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260716 0 43.53 43.67 43.39 43.39 40000 43.39 down down correct
GXC.US SPDR Index Shares Funds 20260716 0 90.1 90.1 89.59 89.59 5400 89.59 down down correct
GXG.US Global X MSCI Colombia ETF 20260716 0 44.48 44.48 43.7501 44.21 125146 44.21 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260716 0 14.4 14.59 14.16 14.43 22300 14.43 up up correct
HACK.US ETF Series Solutions 20260716 0 111.39 111.52 109.3 110.1 157900 110.1 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260716 0 36.96 36.96 36.525 36.611 1500 36.611 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260716 0 69.2 69.51 69 69.18 20000 69.18 down down correct
HAUZ.US DBX ETF Trust 20260716 0 22.74 22.99 22.74 22.95 97300 22.95 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260716 0 45.06 45.06 44.75 44.825 16700 44.825 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260716 0 32.91 33.15 32.9 33.15 119900 33.15 up up correct
HDG.US ProShares Hedge Replication ETF 20260716 0 54.51 54.51 54.3 54.3 700 54.3 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260716 0 15.8 15.8 15.55 15.57 40400 15.57 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260716 0 17.21 17.416 17.21 17.416 5900 17.416 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260716 0 37.97 38.07 37.97 38.049 400 38.049 up up correct
HDV.US iShares Core High Dividend ETF 20260716 0 27.84 28.36 27.79 28.36 3827600 28.36 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260716 0 56.23 56.72 56.23 56.58 56800 56.58 up up correct
HEQT.US Simplify Exchange Traded Funds 20260716 0 33.71 33.77 33.65 33.682 31200 33.682 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260716 0 63.34 63.55 63.05 63.14 54400 63.14 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260716 0 48.63 48.63 48.355 48.37 12700 48.37 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260716 0 36.99 37.18 36.86 37.02 298400 37.02 up up correct
HHH.US ETF Managers Trust 20260716 0 71.36 72.59 71.09 72.05 340700 72.05 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260716 0 104.05 104.49 98.13 100.96 43100 100.96 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260716 0 21.12 22.27 20.99 22.04 174000 22.04 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260716 0 11.68 11.76 11.622 11.75 61300 11.75 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260716 0 39 39.1 38.89 38.97 163600 38.97 down down correct
HOLD.US AdvisorShares Trust 20260716 0 32.08 32.08 31.927 31.927 600 31.927 down down correct
HOMZ.US ETF Series Solutions 20260716 0 46.38 47.4474 46.38 47.4474 1534 47.3466 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260716 0 42.76 43.06 42.76 42.871 31800 42.871 up up correct
HTAB.US Hartford Exchange 20260716 0 19.081 19.1 19.03 19.08 49800 19.08 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260716 0 38.23 38.67 38.23 38.387 3700 38.387 up up correct
HTRB.US Hartford Total Return Bond ETF 20260716 0 33.5 33.57 33.5 33.57 145400 33.57 up up correct
HTUS.US Exchange Traded Concepts Trust 20260716 0 44.38 44.38 44.1 44.111 6500 44.111 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260716 0 39.855 40.56 39.855 40.54 3700 40.54 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260716 0 46.62 46.62 46.56 46.575 3700 46.575 down down correct
HYDW.US DBX ETF Trust 20260716 0 46.69 46.716 46.69 46.716 2000 46.716 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260716 0 20.05 20.08 19.99 20.04 93600 20.04 down down correct
HYG.US iShares Trust 20260716 0 79.76 79.84 79.73 79.8 22780300 79.8 up up correct
HYGH.US iShares U.S. ETF Trust 20260716 0 86.45 86.8 86.45 86.54 72600 86.54 up down incorrect
HYGV.US FlexShares Trust 20260716 0 40.15 40.185 40.135 40.17 76600 40.17 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260716 0 36.39 36.43 36.385 36.42 425500 36.42 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260716 0 25.22 25.27 25.05 25.17 1257200 25.17 down down correct
HYS.US PIMCO 0 20260716 0 93.03 93.13 92.94 92.99 213200 92.99 down up incorrect
HYTR.US CP High Yield Trend ETF 20260716 0 21.4 21.41 21.39 21.4 64300 21.296
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260716 0 41.53 41.61 41.53 41.57 9200 41.57 up up correct
IAI.US iShares U.S. Broker 20260716 0 196.24 196.24 191.19 192.28 43000 192.28 down down correct
IAK.US iShares U.S. Insurance ETF 20260716 0 141.01 143.08 141.01 142.98 108000 142.98 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260716 0 33.26 33.315 33.24 33.3 1500 33.3 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260716 0 63.97 65.32 63.97 65.21 203600 65.21 up up correct
IAU.US iShares Gold Trust 20260716 0 75.3 75.51 74.62 74.8 5619200 74.8 down down correct
IAUM.US iShares® Gold Trust Micro 20260716 0 39.91 40.009 39.545 39.64 1446400 39.64 down down correct
IBD.US Northern Lights Fund Trust IV 20260716 0 23.81 24.2968 23.5466 23.71 105936 23.6334 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260716 0 24.21 24.22 24.2 24.2 908400 24.2 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260716 0 24.16 24.17 24.15 24.17 1023900 24.17 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260716 0 25.18 25.2 25.17 25.19 497700 25.19 up down incorrect
IBDU.US iShares Trust 20260716 0 23.08 23.1 23.06 23.095 454600 23.095 up up correct
IBDV.US iShares Trust 20260716 0 21.67 21.7 21.67 21.69 503600 21.69 up up correct
IBDW.US iShares Trust 20260716 0 20.69 20.73 20.69 20.725 580600 20.725 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260716 0 30.89 30.96 30.88 30.92 41300 30.92 up up correct
IBUY.US Amplify Online Retail ETF 20260716 0 72.57 72.715 72.225 72.345 8800 72.345 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260716 0 89.21 89.69 89.095 89.37 877600 89.37 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260716 0 43.06 43.27 42.97 43.16 149400 43.16 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260716 0 35.36 35.45 35.32 35.4 15100 35.4 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260716 0 59.5 59.65 59.2 59.36 267300 59.36 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260716 0 32.94 33.09 32.55 32.65 20100 32.65 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260716 0 41.85 42.11 41.85 42.01 24000 42.01 up up correct
IDRV.US iShares Trust 20260716 0 36.88 36.951 36.45 36.56 7300 36.56 down down correct
IDU.US iShares U.S. Utilities ETF 20260716 0 114.9 115.92 114.9 115.67 24700 115.67 up down incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20260716 0 10.69 10.73 10.65 10.71 21300 10.71 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20260716 0 78.49 78.71 77.8 78.11 11489400 78.11 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260716 0 74.92 75.535 74.81 75.28 1210100 75.28 up up correct
IEV.US iShares Trust 20260716 0 72.6 73.13 72.55 72.79 44700 72.79 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260716 0 27.35 27.43 27.01 27.09 193800 27.09 down down correct
IFED.US IFED 20260716 0 44.92 45 44 45 1200 45 up up correct
IG.US Principal Exchange 20260716 0 20.35 20.4 20.35 20.39 6000 20.39 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260716 0 24.47 24.476 24.43 24.44 86900 24.44 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260716 0 48.79 48.95 48.76 48.91 1612600 48.91 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20260716 0 157.36 157.36 154.42 155.33 263700 155.33 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260716 0 64.19 64.215 63.09 63.44 181200 63.44 down down correct
IHDG.US WisdomTree Trust 20260716 0 52.15 52.56 52.105 52.33 96700 52.33 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260716 0 99.57 100.98 98.99 100.13 256500 100.13 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260716 0 57.85 58.3 56.28 56.41 830800 56.41 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260716 0 50.73 52.68 50.71 52.2 3215100 52.2 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260716 0 21.71 21.71 21.59 21.61 7300 21.61 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260716 0 24.44 24.45 24.435 24.4485 1780 24.363 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260716 0 38.16 38.17 38.125 38.127 900 38.127 down up incorrect
IJH.US iShares Trust 20260716 0 75.27 76.26 75.25 75.99 4995500 75.99 up up correct
IJJ.US iShares S&P Mid 20260716 0 146.85 149.3 146.85 149.29 122000 149.29 up up correct
IJK.US iShares S&P Mid 20260716 0 112.69 113.87 112.63 113.12 168700 113.12 up up correct
IJR.US iShares Core S&P Small 20260716 0 145.8 147.94 145.66 147.16 3635200 147.16 up up correct
IJS.US iShares S&P Small 20260716 0 136.2 138.6 136.2 138.11 203200 138.11 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260716 0 36.12 36.12 35.964 36.012 24800 36.012 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260716 0 104.46 104.53 103.69 103.94 5600 103.94 down down correct
ILCG.US iShares Morningstar Growth ETF 20260716 0 115.15 115.23 113.53 114.03 57000 114.03 down up incorrect
ILCV.US iShares Morningstar Value ETF 20260716 0 104.33 104.81 104.33 104.6 47600 104.6 up up correct
ILDR.US First Trust Exchange 20260716 0 37.96 37.97 37.005 37.35 26500 37.35 down down correct
ILF.US iShares Latin America 40 ETF 20260716 0 34.41 34.44 34.06 34.11 1554400 34.11 down down correct
ILTB.US iShares Trust 20260716 0 48.02 48.19 48 48.18 45200 48.18 up up correct
IMCB.US iShares Morningstar Mid 20260716 0 96.86 97.1 96.65 97.02 58900 97.02 up up correct
IMCG.US iShares Morningstar Mid 20260716 0 95.89 96.45 95.47 95.86 150000 95.86 down down correct
IMTB.US iShares Core 5 20260716 0 43.15 43.285 43.15 43.28 19600 43.28 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260716 0 52.15 52.21 51.79 51.95 277300 51.95 down down correct
INCO.US Columbia India Consumer ETF 20260716 0 58.46 58.66 58.39 58.57 9200 58.57 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260716 0 43.62 43.83 43.59 43.71 15500 43.71 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260716 0 42 42.368 41.99 42.368 3747 42.368 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260716 0 50.38 50.71 50.175 50.365 66900 50.365 down up incorrect
INKM.US SSGA Active Trust 20260716 0 34.5 34.55 34.41 34.55 8800 34.55 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260716 0 24.06 24.1 24.024 24.04 328500 24.04 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260716 0 41.16 41.4 41.14 41.27 161800 41.27 up up correct
IOCT.US Innovator ETFs Trust 20260716 0 37.16 37.16 37.041 37.07 4300 37.07 down down correct
IOO.US iShares Global 100 ETF 20260716 0 140.28 140.39 138.83 139.45 429500 139.45 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260716 0 82.12 82.38 81.795 82.06 49200 82.06 down down correct
IPAY.US ETF Series Solutions 20260716 0 49.58 50.27 49.58 50.069 12000 50.069 up up correct
IPO.US Renaissance IPO ETF 20260716 0 54.16 54.17 53 53.18 23100 53.18 down down correct
IPOS.US Renaissance International IPO ETF 20260716 0 23.21 23.3 23.19 23.213 3200 23.213 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260716 0 34.37 34.56 34.35 34.43 41400 34.43 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260716 0 42.36 42.41 42.27 42.27 1900 42.27 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260716 0 49.35 49.715 49.34 49.53 1896500 49.53 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260716 0 38.06 38.18 37.99 38.051 168700 38.051 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260716 0 61.92 62.21 61.62 61.783 43500 61.783 down down correct
ISCB.US iShares Morningstar Small 20260716 0 74.26 74.85 74.26 74.78 2200 74.78 up up correct
ISCF.US iShares Trust 20260716 0 43.76 43.979 43.75 43.86 18700 43.86 up up correct
ISCG.US iShares Morningstar Small 20260716 0 63.16 63.74 63.14 63.36 27600 63.36 up up correct
ISCV.US iShares Morningstar Small 20260716 0 78.7 79.92 78.7 79.75 5400 79.75 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20260716 0 65.49 65.66 65.05 65.09 4300 65.09 down down correct
ISWN.US Amplify ETF Trust 20260716 0 22.015 22.093 22.015 22.093 2100 22.093 up up correct
ITAN.US Alpha Architect ETF Trust 20260716 0 42.085 42.085 41.89 41.99 8700 41.99 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260716 0 65.615 65.96 65.21 65.399 2300 65.399 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260716 0 165.01 165.43 163.98 164.62 1417800 164.62 down down correct
IVE.US iShares Trust 20260716 0 230.75 232.42 230.75 232.35 571700 232.35 up up correct
IVES.US ETF Managers Trust 20260716 0 37.19 37.23 36.57 36.75 428800 36.75 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260716 0 42.23 42.461 42.195 42.34 543200 42.34 up up correct
IVOG.US Vanguard S&P Mid 20260716 0 140.41 141.71 140.33 140.77 43800 140.77 up down incorrect
IVOL.US Krane Shares Trust 20260716 0 17.38 17.395 17.36 17.38 66300 17.38
IVOO.US Vanguard Admiral Funds 20260716 0 127.38 129.05 127.29 128.69 69700 128.69 up up correct
IVOV.US Vanguard S&P Mid 20260716 0 113.45 115.41 113.45 115.26 10200 115.26 up up correct
IVV.US iShares Core S&P 500 ETF 20260716 0 756.36 758.05 751.45 754.42 3956000 754.42 down down correct
IVW.US iShares S&P 500 Growth ETF 20260716 0 137.71 137.92 135.67 136.26 1282800 136.26 down down correct
IWB.US iShares Russell 1000 ETF 20260716 0 411.72 412.91 409.3 410.9 242500 410.9 down down correct
IWC.US iShares Micro 20260716 0 193.47 194.3 191.53 192.5 73300 192.5 down down correct
IWD.US iShares Russell 1000 Value ETF 20260716 0 248.03 249.57 247.97 249.46 1285500 249.46 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260716 0 65.494 65.494 65.494 65.494 300 65.494
IWF.US iShares Russell 1000 Growth ETF 20260716 0 122.53 122.72 120.61 121.2 6317354 121.2 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260716 0 58.83 58.83 57.72 57.72 200 57.72 down down correct
IWL.US iShares Russell Top 200 ETF 20260716 0 186.54 186.9 185.26 185.89 49100 185.89 down down correct
IWM.US iShares Trust 20260716 0 294.65 297.81 294.35 295.59 24081300 295.59 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260716 0 32.393 32.393 32.393 32.393 100 32.393
IWN.US iShares Russell 2000 Value ETF 20260716 0 220.88 224.38 220.88 224.18 655900 224.18 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260716 0 380.1 383.08 375.25 377.17 452300 377.17 down down correct
IWP.US iShares Russell Mid 20260716 0 139.3 139.81 137.9 138.37 707600 138.37 down down correct
IWR.US iShares Russell Mid 20260716 0 109.27 110.19 109.27 110.03 1134300 110.03 up up correct
IWS.US iShares Russell Mid 20260716 0 165.33 167.19 165.33 167.19 418700 167.19 up up correct
IWV.US iShares Russell 3000 ETF 20260716 0 428.49 429.57 425.86 427.54 346500 427.54 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260716 0 108.23 108.88 108.23 108.78 227800 108.78 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260716 0 287.05 287.56 282.48 283.83 234100 283.83 down down correct
IXC.US iShares Global Energy ETF 20260716 0 52.5 52.98 52.5 52.71 946700 52.71 up up correct
IXG.US iShares Global Financials ETF 20260716 0 131.05 131.82 130.57 131.77 51800 131.77 up up correct
IXJ.US iShares Global Healthcare ETF 20260716 0 98.64 99.91 98.59 99.67 107300 99.67 up up correct
IXN.US iShares Global Tech ETF 20260716 0 135.56 135.87 133.67 134.38 269300 134.38 down up incorrect
IXP.US iShares Global Comm Services ETF 20260716 0 120.1 120.51 118.19 118.54 21800 118.54 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260716 0 101.4 102.36 101.4 102.07 162300 102.07 up up correct
IYE.US iShares U.S. Energy ETF 20260716 0 60.19 60.83 60.13 60.53 425000 60.53 up up correct
IYF.US iShares U.S. Financials ETF 20260716 0 134.63 134.93 133.85 134.56 1075500 134.56 down down correct
IYG.US iShares U.S. Financial Services ETF 20260716 0 95.89 95.95 95.16 95.73 67600 95.73 down down correct
IYH.US iShares U.S. Healthcare ETF 20260716 0 67.54 68.52 67.37 68.12 346400 68.12 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260716 0 73.72 75.25 73.72 75.25 120000 75.25 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260716 0 175.1 175.93 174.11 175.12 93700 175.12 up up correct
IYR.US iShares U.S. Real Estate ETF 20260716 0 104.3 106.31 104.08 106.25 5265900 106.25 up up correct
IYW.US iShares U.S. Technology ETF 20260716 0 245.85 246.41 241.4 242.7 423400 242.7 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260716 0 183.12 183.79 182.57 182.93 15000 182.93 down down correct
JAAA.US Janus Detroit Street Trust 20260716 0 50.57 50.58 50.56 50.57 3170300 50.57
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260716 0 45.46 45.5392 45.46 45.53 15387 45.53 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260716 0 56.599 56.599 56.599 56.599 500 56.599
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260716 0 44.5 46.1 43.79 45.53 354100 45.53 up up correct
JEPI.US J.P. Morgan Exchange 20260716 0 56.61 56.985 56.58 56.98 4712300 56.98 up up correct
JETS.US U.S. Global Jets ETF 20260716 0 30.94 31.635 30.905 31.25 2732800 31.25 up up correct
JHCB.US John Hancock Exchange 20260716 0 21.04 21.07 21.03 21.06 11600 21.06 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260716 0 38.49 38.62 38.26 38.33 20000 38.33 down down correct
JHMB.US John Hancock Exchange 20260716 0 21.87 21.895 21.822 21.85 12400 21.85 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260716 0 44.59 44.9 44.54 44.74 52700 44.74 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260716 0 89.19 89.51 88.93 89.24 10500 89.24 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260716 0 73.5 74.32 73.5 74.15 174800 74.15 up up correct
JHMU.US John Hancock Exchange 20260716 0 26.157 26.157 26.135 26.135 700 26.135 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260716 0 48.1 48.74 48.1 48.67 13800 48.67 up up correct
JIG.US J.P. Morgan Exchange 20260716 0 82.52 82.78 81.932 82.33 24300 82.33 down down correct
JIGB.US J.P. Morgan Exchange 20260716 0 44.77 44.823 44.77 44.823 2329 44.823 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20260716 0 104.46 104.525 103.69 103.9368 5556 103.9368 down down correct
JKE.US iShares Morningstar Growth ETF 20260716 0 115.15 115.2329 113.53 114.03 57007 114.03 down down correct
JKF.US iShares Morningstar Value ETF 20260716 0 104.33 104.81 104.33 104.595 47828 104.595 up up correct
JKG.US iShares Morningstar Mid 20260716 0 96.855 97.095 96.65 97.02 58919 97.02 up up correct
JKJ.US iShares Morningstar Small 20260716 0 74.26 74.8499 74.26 74.78 2242 74.78 up up correct
JKK.US iShares Morningstar Small 20260716 0 63.16 63.7381 63.14 63.36 27648 63.36 up up correct
JMBS.US Janus Henderson Mortgage 20260716 0 44.74 44.8 44.72 44.78 824500 44.78 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260716 0 82.11 82.48 81.37 81.67 126100 81.67 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260716 0 96 96.12 96 96.08 1653500 96.08 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260716 0 109.84 110.9 104.56 106.09 426500 106.09 down down correct
JOJO.US Tidal ETF Trust 20260716 0 15.16 15.213 15.16 15.213 3400 15.213 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260716 0 71.11 71.45 68.8 69.32 306300 69.32 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260716 0 63.48 63.595 63.357 63.431 7000 63.431 down down correct
JPIE.US J.P. Morgan Exchange 20260716 0 45.92 45.94 45.9 45.93 1489000 45.93 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260716 0 73.42 73.77 73.386 73.492 22100 73.492 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260716 0 39.81 39.87 39.81 39.86 1900 39.86 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260716 0 124.25 125.63 124.25 125.63 9500 125.63 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260716 0 59.53 60.27 59.53 60.09 27400 60.09 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260716 0 140.89 141.673 140.89 141.673 4900 141.673 up up correct
JPXN.US iShares JPX 20260716 0 98.64 98.67 98.22 98.44 8100 98.44 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260716 0 71.74 72.18 71.74 72.11 614300 72.11 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260716 0 46.96 46.985 46.95 46.972 129300 46.972 up down incorrect
JSTC.US Tidal ETF Trust 20260716 0 22.37 22.55 22.37 22.496 12300 22.496 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260716 0 67.585 67.88 67.35 67.58 28800 67.58 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260716 0 107.35 107.94 107.22 107.284 4300 107.284 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260716 0 57.67 58.06 57.67 57.89 57200 57.89 up up correct
JXI.US iShares Global Utilities ETF 20260716 0 84.75 85.08 84.55 84.94 13600 84.94 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260716 0 29.78 30.01 29.49 29.57 11200 29.57 down down correct
KBA.US KraneShares Trust 20260716 0 33.4 33.41 33.21 33.23 16600 33.23 down down correct
KBE.US SPDR S&P Bank ETF 20260716 0 69.62 71.42 69.62 71.29 1112700 71.29 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260716 0 17.23 17.24 17.09 17.14 12000 17.14 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260716 0 161.09 161.44 160.19 161.2 9900 161.2 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260716 0 25.88 25.97 25.63 25.634 5400 25.634 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260716 0 48.77 48.872 48.18 48.439 8200 48.439 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260716 0 23.77 23.9 23.72 23.812 9300 23.812 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260716 0 24.11 24.11 24.03 24.09 3500 24.09 down down correct
KIE.US SPDR S&P Insurance ETF 20260716 0 62.25 63.49 62.25 63.47 1240800 63.47 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260716 0 61.46 61.4754 61.46 61.4754 136 61.4754 up down incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260716 0 29 29.04 28.92 28.96 94300 28.96 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260716 0 13.09 13.09 13.005 13.005 400 13.005 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260716 0 129.687 129.687 129.687 129.687 100 129.687
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260716 0 26.76 28.8 26.34 27.71 2339800 27.71 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260716 0 67.04 67.16 65.94 66.15 68800 66.15 down down correct
KONG.US ETF Opportunities Trust 20260716 0 31.696 31.696 31.696 31.696 100 31.696
KORP.US American Century Diversified Corporate Bond ETF 20260716 0 46.23 46.32 46.21 46.31 77300 46.31 up up correct
KORU.US Direxion Shares ETF Trust 20260716 0 19.98 20.3 18.06 18.65 26129800 18.65 down down correct
KRBN.US KraneShares Global Carbon ETF 20260716 0 33.125 33.15 32.056 33.04 10100 33.04 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260716 0 75.74 78.1 75.74 77.92 20945700 77.92 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260716 0 36.97 36.99 36.79 36.92 207200 36.92 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260716 0 26.41 26.41 25.92 26.1 885600 26.1 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260716 0 17.79 17.9 17.7 17.82 549600 17.82 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260716 0 28.51 28.568 28.494 28.568 2400 28.568 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260716 0 27.55 27.755 27.4 27.48 22990700 27.48 down down correct
KXI.US iShares Global Consumer Staples ETF 20260716 0 68.06 69.49 68.04 69.49 88600 69.49 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260716 0 8.09 8.738 8.025 8.59 20312900 8.59 up up correct
LABU.US Direxion Shares ETF Trust 20260716 0 271.45 273.48 249 254.8 441800 254.8 down down correct
LCR.US Leuthold Core ETF 20260716 0 39.585 39.585 39.45 39.48 6000 39.48 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260716 0 58.02 58.13 57.72 57.91 5900 57.91 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260716 0 80.95 81.25 80.61 80.87 23700 80.87 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260716 0 95.45 95.45 95.29 95.31 31100 95.31 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260716 0 42.4 42.42 42.35 42.4 100300 42.4
LGH.US HCM Defender 500 Index ETF 20260716 0 64.52 64.925 64.23 64.35 36600 64.35 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260716 0 185.39 186.95 185.25 186.85 25200 186.85 up up correct
LGOV.US First Trust Exchange 20260716 0 21.18 21.24 21.05 21.24 102600 21.1621 up up correct
LIT.US Global X Funds 20260716 0 69.65 69.99 68.62 68.86 230200 68.86 down down correct
LOPP.US Gabelli ETFs Trust 20260716 0 38.249 38.249 38.249 38.249 100 38.249
LOUP.US Innovator ETFs Trust 20260716 0 91.54 91.54 89.595 89.75 14900 89.75 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260716 0 107.35 107.57 107.26 107.5 33413200 107.5 up up correct
LQDB.US iShares Trust 20260716 0 85.48 85.53 85.48 85.53 3200 85.53 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260716 0 92.52 92.73 92.5 92.57 30900 92.57 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260716 0 76.37 76.59 75.9 76.17 115900 76.17 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260716 0 60.62 61.06 59.69 59.883 2900 59.883 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260716 0 53.83 53.89 53.74 53.89 1500 53.89 up up correct
LSAT.US Two Roads Shared Trust 20260716 0 45.33 45.92 45.33 45.92 1000 45.92 up up correct
LTL.US ProShares Ultra Telecommunications 20260716 0 26.44 26.44 25.01 25.01 13000 25.01 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260716 0 48.79 48.9 48.74 48.82 77700 48.82 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260716 0 65.08 65.102 64.79 65.102 1900 65.102 up up correct
MBOX.US Freedom Day Dividend ETF 20260716 0 41.03 41.139 41.03 41.124 4000 41.124 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260716 0 20.5 20.52 20.49 20.52 4200 20.52 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260716 0 686.35 695.26 686.35 692.99 581800 692.99 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260716 0 107.49 108.61 107.47 107.92 68200 107.92 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260716 0 94.31 95.92 94.31 95.88 47700 95.88 up up correct
META.US Roundhill Ball Metaverse ETF 20260716 0 677.28 681.9 660.16 664.54 15816000 664.54 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260716 0 27.75 28.2 27.75 28.176 4200 28.176 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260716 0 41.225 41.41 41.17 41.254 6200 41.254 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260716 0 27.01 27.545 26.94 27.029 17300 27.029 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260716 0 65.28 65.28 64.945 65.13 5900 65.13 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260716 0 276.35 276.74 274.07 275.03 54200 275.03 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260716 0 88.97 89.16 87.74 88.18 1761400 88.18 down down correct
MGV.US Vanguard World Fund 20260716 0 161.86 162.71 161.83 162.7 176300 162.7 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260716 0 68.6 68.6 68.015 68.226 2400 68.226 down down correct
MIDE.US DBX ETF Trust 20260716 0 38.152 38.152 38.152 38.152 100 38.152
MIDU.US Direxion Shares ETF Trust 20260716 0 69.11 71.62 69.11 71.01 4500 71.01 up down incorrect
MINO.US PIMCO ETF Trust 20260716 0 45.38 45.38 45.26 45.27 102800 45.27 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260716 0 100.61 100.62 100.61 100.61 1016300 100.61
MJ.US ETFMG Alternative Harvest ETF 20260716 0 24.1 24.1 23.53 23.8 18400 23.8 down down correct
MLPA.US Global X MLP ETF 20260716 0 54.61 55.44 54.61 55.37 141100 55.37 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260716 0 29.12 29.845 29.12 29.735 2600 29.735 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260716 0 72.48 72.652 72.48 72.63 1100 72.63 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260716 0 75.69 76.54 75.6 76.33 504800 76.33 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260716 0 24.05 24.05 23.975 23.99 93900 23.99 down down correct
MMIT.US IndexIQ Active ETF Trust 20260716 0 24.26 24.26 24.19 24.21 163200 24.21 down down correct
MMSC.US MMSC 20260716 0 28.18 28.18 27.86 27.915 3600 27.915 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260716 0 308.37 308.51 303.85 304.79 600 304.79 down down correct
MNA.US IQ Merger Arbitrage ETF 20260716 0 36.55 36.5777 36.49 36.5176 15546 36.5176 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260716 0 81.65 82.3 81.47 82.14 107900 82.14 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260716 0 10.07 10.21 10.07 10.19 1259300 10.19 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260716 0 62 62 61.82 61.82 200 61.82 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260716 0 4.52 4.54 4.33 4.36 7264700 4.36 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260716 0 44 44.19 43.87 43.96 102000 43.96 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260716 0 67.32 67.32 67.32 67.32 200 67.32
MUB.US iShares Trust 20260716 0 106.71 106.76 106.53 106.62 4041500 106.62 down down correct
MUNI.US PIMCO ETF Trust 20260716 0 52.22 52.22 52.15 52.15 249900 52.15 down down correct
MUSI.US American Century Multisector Income ETF 20260716 0 43.36 43.44 43.345 43.411 14600 43.411 up up correct
MUST.US Columbia Multi 20260716 0 20.52 20.57 20.41 20.42 71900 20.42 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260716 0 13.63 13.914 13.52 13.845 2100 13.845 up down incorrect
MVV.US ProShares Ultra MidCap400 20260716 0 87.24 89.43 87.24 89.13 19000 89.13 up down incorrect
MXI.US iShares Global Materials ETF 20260716 0 104.99 105.48 104.44 104.89 7600 104.89 down up incorrect
MYY.US ProShares Short MidCap400 20260716 0 15.16 15.27 15.16 15.22 2700 15.22 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260716 0 5.9 5.94 5.9 5.94 600 5.94 up down incorrect
NACP.US Impact Shares Trust I 20260716 0 58.76 58.91 58.76 58.91 700 58.91 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260716 0 42.06 45.29 41.84 45.13 1050900 45.13 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260716 0 77.29 77.543 76.95 77.04 14100 77.04 down down correct
NERD.US Listed Funds Trust 20260716 0 20.67 20.67 20.55 20.55 900 20.55 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260716 0 27.68 28.221 27.64 28.221 21100 28.221 up up correct
NFLT.US Virtus Newfleet Multi 20260716 0 22.83 22.96 22.83 22.94 89413 22.8472 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260716 0 64.96 65.51 64.96 65.38 39100 65.38 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260716 0 107.92 108 103.84 104.67 678400 104.67 down up incorrect
NORW.US Global X MSCI Norway ETF 20260716 0 33.16 33.3 33.04 33.09 15800 33.09 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260716 0 23.22 23.22 22.5 23.01 24100 23.01 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260716 0 37.34 38.76 37.34 38.15 91900 38.15 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260716 0 45.39 45.59 45.23 45.298 7000 45.298 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260716 0 46.66 46.975 46.6 46.849 14100 46.849 up down incorrect
NTSX.US WisdomTree Trust 20260716 0 59.25 59.38 58.98 59.18 26500 59.18 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260716 0 20.805 20.82 20.805 20.82 2100 20.82 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260716 0 21.95 21.98 21.91 21.97 66500 21.97 up up correct
NUGO.US Nushares ETF Trust 20260716 0 42.794 42.845 42.619 42.619 1100 42.619 down down correct
NUGT.US Direxion Shares ETF Trust 20260716 0 108.28 108.28 102.79 103.93 818200 103.93 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260716 0 21.35 21.4 21.35 21.37 11200 21.37 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260716 0 23.085 23.13 23.085 23.12 3500 23.12 up up correct
NYF.US iShares New York Muni Bond ETF 20260716 0 53.53 53.58 53.42 53.45 144000 53.45 down down correct
OALC.US Unified Series Trust 20260716 0 40.4 40.4 40.01 40.129 37600 40.129 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260716 0 25.754 25.754 25.754 25.754 100 25.754
OCIO.US ClearShares OCIO ETF 20260716 0 37.16 37.2 37.048 37.048 400 37.048 down down correct
OEF.US iShares S&P 100 ETF 20260716 0 373.16 373.53 369.69 371.19 173300 371.19 down down correct
OGCP.US Empire State Realty OP L.P 20260716 0 5.5 5.5 5.5 5.5 1200 5.5
OIH.US VanEck Vectors ETF Trust 20260716 0 381.04 382.55 376.13 377.09 305800 377.09 down down correct
OILU.US Bank of Montreal 20260716 0 38.6 39.83 38.6 39.17 239200 39.17 up up correct
OND.US ProShares Trust 20260716 0 34.78 34.78 34.691 34.691 200 34.691 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260716 0 152.597 152.597 152.597 152.597 200 152.597
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260716 0 144.55 147.12 144.55 147.12 98700 147.12 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260716 0 129.88 131.846 129.88 131.846 114500 131.846 up up correct
ONLN.US ProShares Online Retail ETF 20260716 0 59.04 59.24 58.21 58.48 22000 58.48 down down correct
ONOF.US Global X Funds 20260716 0 40.18 40.18 39.97 40.029 5400 40.029 down down correct
OPER.US ETF Series Solutions 20260716 0 100.28 100.28 100.25 100.26 9600 100.26 down down correct
OUNZ.US VanEck Merk Gold Trust 20260716 0 38.49 38.59 38.14 38.24 599200 38.24 down down correct
OVB.US Overlay Shares Core Bond ETF 20260716 0 20.33 20.38 20.31 20.37 20300 20.37 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260716 0 31.38 31.54 31.3 31.335 32300 31.335 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260716 0 57.18 57.29 56.695 56.97 119100 56.97 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260716 0 42.025 42.06 41.85 41.869 6100 41.869 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260716 0 21.71 21.71 21.67 21.671 14600 21.671 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260716 0 42.03 42.53 42.03 42.34 8600 42.34 up up correct
OVT.US Listed Funds Trust 20260716 0 21.86 21.89 21.86 21.88 13300 21.88 up up correct
OWNS.US Impact Shares Trust I 20260716 0 17.15 17.19 17.15 17.175 9600 17.175 up up correct
PAB.US PGIM ETF Trust 20260716 0 41.81 41.845 41.8 41.845 1800 41.845 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260716 0 56.408 56.415 55.81 56.046 2200 56.046 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260716 0 23.2 23.26 22.81 22.89 643400 22.89 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260716 0 53.87 54.12 53.87 54.069 800 54.069 up up correct
PBD.US Invesco Global Clean Energy ETF 20260716 0 18.44 18.44 18.15 18.21 101400 18.21 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260716 0 89.72 91.08 89.72 91.08 1300 91.08 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260716 0 48.17 48.955 48.17 48.8409 15339 48.8409 up up correct
PBP.US Invesco Exchange 20260716 0 23.08 23.179 23.08 23.155 17359 22.9673 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260716 0 34.45 34.45 33.13 33.43 1040300 33.43 down down correct
PCEF.US Invesco Exchange 20260716 0 20.335 20.36 20.24 20.243 873267 20.1249 down down correct
PCY.US Invesco Exchange 20260716 0 21.36 21.51 21.32 21.36 147800 21.2551
PDN.US Invesco FTSE RAFI Developed Markets ex 20260716 0 45.24 45.24 45.05 45.09 12800 45.09 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260716 0 65.9 66.24 65.82 66.24 19600 66.24 up up correct
PEXL.US Pacer Funds Trust 20260716 0 72.15 72.15 71.46 71.46 300 71.46 down down correct
PFFA.US ETFis Series Trust I 20260716 0 21.1 21.11 20.928 20.94 823716 20.767 down down correct
PFFD.US Global X U.S. Preferred ETF 20260716 0 18.61 18.72 18.55 18.57 665800 18.57 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260716 0 7.52 7.55 7.5138 7.5138 406 7.5138 down down correct
PFFR.US ETFis Series Trust I 20260716 0 17.8 17.9 17.75 17.77 47598 17.6479 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260716 0 22.06 22.09 22.06 22.09 44000 22.09 up up correct
PFIG.US Invesco Exchange 20260716 0 23.8 23.8694 23.8 23.8597 6079 23.7697 up up correct
PFIX.US Simplify Exchange Traded Funds 20260716 0 47.27 47.6 47.065 47.27 64300 47.27
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260716 0 19.57 19.65 19.57 19.64 17600 19.64 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260716 0 17.75 17.75 17.46 17.54 914300 17.54 down down correct
PGF.US Invesco Financial Preferred ETF 20260716 0 13.71 13.7417 13.71 13.73 72346 13.6481 up up correct
PGHY.US Invesco Exchange 20260716 0 19.74 19.8 19.73 19.75 18371 19.6361 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260716 0 46.61 46.76 46.05 46.206 4500 46.206 down down correct
PGX.US Invesco Preferred ETF 20260716 0 10.88 10.88 10.86 10.87 1603425 10.8079 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260716 0 41.16 41.36 41.02 41.07 12600 41.07 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260716 0 34.93 34.96 34.9 34.95 122600 34.95 up up correct
PHYS.US Sprott Physical Gold Trust 20260716 0 30.18 30.29 29.94 30 2564400 30 down down correct
PICB.US Invesco Exchange 20260716 0 23.16 23.16 23.09 23.1 38786 23.0331 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260716 0 93.27 93.27 93.27 93.27 100 93.27
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260716 0 19.27 19.6 18.22 18.44 97800 18.44 down down correct
PINK.US Simplify Exchange Traded Funds 20260716 0 39.54 39.54 38.69 38.94 44900 38.94 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260716 0 117.73 119.83 117.5 119.37 45300 119.37 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260716 0 103.03 104.83 103.03 104.18 12800 104.18 up up correct
PLTM.US GraniteShares Platinum Trust 20260716 0 15.99 15.99 15.52 15.55 144200 15.55 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260716 0 170.95 171.03 168.13 168.8 150600 168.8 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260716 0 15.08 15.09 14.65 14.69 1664100 14.69 down down correct
PQDI.US Principal Exchange 20260716 0 19.35 19.37 19.34 19.36 3800 19.36 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260716 0 18.95 18.97 18.93 18.96 226300 18.96 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260716 0 54.6 54.87 54.53 54.68 304100 54.68 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260716 0 149.07 151.51 144 145.21 412600 145.21 down down correct
PSIL.US PSIL 20260716 0 25.29 25.42 24.1 24.27 180600 24.27 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260716 0 30.52 30.52 30.44 30.46 95600 30.46 down down correct
PSLV.US Sprott Physical Silver Trust 20260716 0 18.1 18.15 17.77 17.88 8275500 17.88 down down correct
PSP.US Invesco Exchange 20260716 0 58.51 58.88 58.33 58.73 10200 58.73 up up correct
PSQ.US ProShares Trust 20260716 0 25.93 26.26 25.87 26.14 5123500 26.14 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260716 0 105.28 106.81 105.28 106.81 2700 106.81 up up correct
PST.US ProShares UltraShort 7 20260716 0 23.16 23.17 23.11 23.12 8400 23.12 down down correct
PTBD.US Pacer Funds Trust 20260716 0 19.13 19.15 19.07 19.13 11800 19.0309
PTEST.US X 20260716 0 24.97 24.97 24.97 24.97 21790 24.97
PTIN.US Pacer Trendpilot International ETF 20260716 0 36.11 36.215 36.03 36.058 8800 36.058 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260716 0 49.62 49.63 49.62 49.62 1900700 49.62
PVI.US Invesco Exchange 20260716 0 24.85 24.85 24.85 24.85 294 24.804
PWB.US Invesco Dynamic Large Cap Growth ETF 20260716 0 157.03 158.12 155.08 155.83 141800 155.83 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260716 0 78.78 79.04 78.6 78.81 88600 78.81 up down incorrect
PWZ.US Invesco Exchange 20260716 0 24.35 24.35 24.25 24.34 328351 24.2615 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260716 0 36.08 36.53 36.08 36.29 45300 36.29 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260716 0 75.54 75.81 75.33 75.52 37200 75.52 down up incorrect
PXH.US Invesco Exchange 20260716 0 28.33 28.45 28.26 28.28 110500 28.28 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260716 0 40.98 41.44 40.87 40.87 9500 40.87 down down correct
PZA.US Invesco Exchange 20260716 0 23.35 23.36 23.29 23.33 1756043 23.2547 down down correct
PZT.US Invesco Exchange 20260716 0 22.47 22.5 22.47 22.485 11734 22.4127 up up correct
QAI.US IQ Hedge Multi 20260716 0 36.21 36.21 36.03 36.09 41700 36.09 down down correct
QARP.US DBX ETF Trust 20260716 0 66.26 66.33 66.19 66.26 1400 66.26
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260716 0 88.63 88.74 88.45 88.65 8300 88.65 up up correct
QDF.US FlexShares Trust 20260716 0 91.07 91.11 90.69 90.94 30500 90.94 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260716 0 38.43 38.601 38.43 38.601 1200 38.601 up up correct
QDPL.US Pacer Funds Trust 20260716 0 45.78 45.89 45.48 45.63 107700 45.63 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260716 0 97.07 97.37 96.91 97.3 16600 97.3 up up correct
QEMM.US SPDR Index Shares Funds 20260716 0 77.13 77.3 77.08 77.24 5100 77.24 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260716 0 116.05 116.39 115.32 115.8 267200 115.8 down down correct
QID.US ProShares UltraShort QQQ 20260716 0 14.48 14.84 14.4 14.72 13645700 14.72 up up correct
QINT.US American Century Quality Diversified International ETF 20260716 0 69.89 70.01 69.62 69.84 18600 69.84 down down correct
QLD.US ProShares Ultra QQQ 20260716 0 90.14 90.56 87.76 88.57 4334400 88.57 down down correct
QLTA.US iShares Aaa 20260716 0 46.9 46.98 46.88 46.95 279600 46.95 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260716 0 77.37 77.49 77.299 77.49 4200 77.49 up up correct
QLVD.US FlexShares Developed Markets ex 20260716 0 33.526 33.526 33.526 33.526 100 33.526
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260716 0 32.564 32.564 32.564 32.564 100 32.564
QPX.US AdvisorShares Q Dynamic Growth ETF 20260716 0 48.06 48.06 47.73 47.73 900 47.73 down down correct
QQH.US HCM Defender 100 Index ETF 20260716 0 83.5 83.89 82.43 82.95 132900 82.95 down down correct
QQQE.US Direxion NASDAQ 20260716 0 118.2 118.73 117.94 118.42 101000 118.42 up up correct
QRFT.US QRAFT AI 20260716 0 69.54 69.69 69.46 69.6489 104255 69.6327 up up correct
QTUM.US Defiance Quantum ETF 20260716 0 145.59 145.81 142.25 142.89 825100 142.89 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260716 0 67.734 67.734 67.734 67.734 100 67.734
QUS.US SPDR MSCI USA StrategicFactors ETF 20260716 0 188.56 189.2 188.515 189.17 32600 189.17 up up correct
QVML.US Invesco Exchange 20260716 0 44.71 44.749 44.435 44.435 3500 44.435 down down correct
QVMM.US Invesco Exchange 20260716 0 35.43 35.517 35.43 35.517 600 35.517 up up correct
QVMS.US Invesco Exchange 20260716 0 34.595 34.599 34.595 34.599 300 34.599 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260716 0 153.805 153.805 153.455 153.748 1300 153.748 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260716 0 39.36 39.46 39.12 39.23 874900 39.23 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260716 0 48.11 48.23 48.1 48.19 7300 48.19 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260716 0 75.32 75.34 75.29 75.34 43700 75.34 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260716 0 23.225 23.3 23.09 23.225 3400 23.225
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260716 0 60.47 61.63 60.47 61.62 89600 61.62 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260716 0 41.57 42.51 41.57 42.47 1100 42.47 up down incorrect
RECS.US Columbia ETF Trust I 20260716 0 44.5 44.7 44.46 44.65 426900 44.65 up down incorrect
REET.US iShares Global REIT ETF 20260716 0 27.96 28.51 27.94 28.49 4162500 28.49 up down incorrect
REK.US ProShares Short Real Estate 20260716 0 15.28 15.28 15.18 15.18 2700 15.18 down up incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260716 0 9.43 10.12 9.43 9.86 463800 9.86 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260716 0 32.62 32.96 32.62 32.91 16900 32.91 up up correct
REW.US ProShares UltraShort Technology 20260716 0 12.77 13.09 12.77 12.96 24300 12.96 up up correct
REZ.US iShares Trust 20260716 0 95.47 98.12 95.47 98.12 38900 98.12 up up correct
RFCI.US ALPS ETF Trust 20260716 0 22.08 22.105 22.08 22.105 1000 22.105 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260716 0 71.52 71.63 71.5 71.518 8500 71.518 down down correct
RFFC.US RiverFront Dynamic US Flex 20260716 0 74.5979 74.5979 74.5979 74.5979 28 74.5979
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260716 0 60.78 60.78 59.92 60.08 5000 60.08 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260716 0 146.73 148.87 146.73 148.64 17800 148.64 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260716 0 62.47 63.5 62.47 63.48 46011 63.48 up up correct
RHRX.US Starboard Investment Trust 20260716 0 21.65 21.696 21.608 21.608 400 21.608 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260716 0 30.44 31.11 30.44 31.07 38912 31.07 up up correct
RHTX.US Starboard Investment Trust 20260716 0 19.7 19.7 19.686 19.686 1800 19.686 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20260716 0 9.78 10 9.78 9.997 158400 9.9102 up up correct
RIGS.US RiverFront Strategic Income Fund 20260716 0 21.78 22.74 21.78 22.66 2900 22.66 up up correct
RINF.US ProShares Inflation Expectations ETF 20260716 0 32.37 32.38 32.26 32.26 2600 32.26 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260716 0 31.46 31.54 31.46 31.54 4100 31.54 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260716 0 36.62 36.63 36.48 36.48 47900 36.48 down down correct
RLY.US SSGA Active Trust 20260716 0 35.27 35.44 35.26 35.36 374700 35.36 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260716 0 36.83 36.83 34.34 34.49 9000 34.49 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260716 0 79.65 80.07 79.12 79.39 177200 79.39 down down correct
RODM.US Lattice Strategies Trust 20260716 0 41.07 41.219 40.9 41 74500 41 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260716 0 109.16 109.29 106.94 107.22 33900 107.22 down down correct
ROM.US ProShares Trust 20260716 0 136.14 136.14 132.41 133.78 34700 133.78 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260716 0 56.309 56.309 56.309 56.309 200 56.309
ROUS.US Hartford Multifactor US Equity ETF 20260716 0 66.09 66.41 66.045 66.25 52100 66.25 up up correct
RPAR.US RPAR Risk Parity ETF 20260716 0 21.76 21.871 21.76 21.832 18700 21.832 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260716 0 58.01 58.27 56.96 57.2 1047600 57.2 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260716 0 117.46 118.44 117.46 118.08 87300 118.08 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260716 0 213.08 215.1 213.07 215.06 7125000 215.06 up up correct
RSPE.US Invesco Exchange 20260716 0 34.11 34.2 34.11 34.196 31700 34.196 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260716 0 38.3 38.7991 38.3 38.77 18418 38.77 up up correct
RVNU.US DBX ETF Trust 20260716 0 25.09 25.15 25.05 25.13 24200 25.13 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260716 0 60.4 61.67 60.4 61.34 74200 61.34 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260716 0 146.47 149.01 146.47 148.92 51400 148.92 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260716 0 130.73 131.26 130.6 130.94 146000 130.94 up up correct
RWM.US ProShares Short Russell2000 20260716 0 13.59 13.6 13.44 13.55 27790200 13.55 down down correct
RWO.US SPDR Index Shares Funds 20260716 0 50.46 51.38 50.46 51.38 24000 51.38 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260716 0 114.76 117.66 114.76 117.66 167400 117.66 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260716 0 27.4 27.56 27.33 27.53 58000 27.53 up up correct
RXD.US ProShares UltraShort Health Care 20260716 0 16.25 16.43 16.25 16.31 2300 16.31 up up correct
RXI.US iShares Trust 20260716 0 198.51 198.51 197.68 197.92 1600 197.92 down down correct
RXL.US ProShares Ultra Health Care 20260716 0 52.7 55.34 52.7 54.71 28400 54.71 up up correct
RYJ.US Invesco Raymond James SB 20260716 0 82.695 82.7632 82.57 82.7632 566 82.7632 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260716 0 70.63 70.7 69.67 70.02 24600 70.02 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260716 0 148.83 153.42 148.83 152.74 17600 152.74 up up correct
SAA.US ProShares Trust 20260716 0 37.44 37.44 37.11 37.21 4700 37.21 down down correct
SAEF.US Schwab Strategic Trust 20260716 0 31.46 31.46 31.16 31.205 2102 24.2391 down up incorrect
SBB.US ProShares Short SmallCap600 20260716 0 22.29 22.29 22.29 22.29 100 22.29
SBIO.US ALPS ETF Trust 20260716 0 65.55 65.55 63.01 63.44 71900 63.44 down down correct
SCC.US ProShares UltraShort Consumer Services 20260716 0 14.52 14.57 14.46 14.52 9300 14.52
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260716 0 56.851 56.851 56.851 56.851 100 56.851
SCHA.US Schwab U.S. Small 20260716 0 34.23 34.62 34.09 34.25 2082500 34.25 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260716 0 29.1 29.17 28.91 29.03 5623500 29.03 down down correct
SCHC.US Schwab Strategic Trust 20260716 0 48.19 48.44 48.04 48.24 463100 48.24 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260716 0 32.6 33.04 32.59 33.04 24656840 33.04 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260716 0 35.95 36.06 35.81 35.91 4114500 35.91 down down correct
SCHF.US Schwab Strategic Trust 20260716 0 27.19 27.31 27.08 27.16 9008700 27.16 down down correct
SCHG.US Schwab Strategic Trust 20260716 0 34.81 34.88 34.48 34.63 8052400 34.63 down down correct
SCHH.US Schwab U.S. REIT ETF 20260716 0 24.06 24.61 24.06 24.6 6012600 24.6 up down incorrect
SCHI.US Schwab 5 20260716 0 22.42 22.538 22.403 22.42 1699700 22.42
SCHJ.US Schwab 1 20260716 0 24.55 24.58 24.55 24.56 184600 24.56 up up correct
SCHK.US Schwab 1000 ETF 20260716 0 36.25 36.37 36.055 36.2 894200 36.2 down down correct
SCHM.US Schwab U.S. Mid 20260716 0 35.1 35.5 35.07 35.19 1005100 35.19 up up correct
SCHO.US Schwab Short 20260716 0 24.09 24.1 24.09 24.09 2094800 24.09
SCHP.US Schwab U.S. TIPS ETF 20260716 0 26.19 26.21 26.17 26.19 2387500 26.19
SCHQ.US Schwab Long 20260716 0 30.47 30.61 30.46 30.6 401500 30.6 up up correct
SCHR.US Schwab Strategic Trust 20260716 0 24.51 24.54 24.5 24.53 1889600 24.53 up up correct
SCHV.US Schwab Strategic Trust 20260716 0 33.86 34.06 33.84 34 3145500 34 up up correct
SCHX.US Schwab U.S. Large 20260716 0 29.67 29.75 29.49 29.61 6244500 29.61 down down correct
SCHY.US Schwab Strategic Trust 20260716 0 32.15 32.4 32.13 32.4 813200 32.4 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260716 0 22.93 22.99 22.9 22.94 1450900 22.94 up up correct
SCJ.US iShares MSCI Japan Small 20260716 0 105.64 106.06 105.4 105.6 14700 105.6 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260716 0 28.19 29.04 28.11 28.83 2133000 28.83 up up correct
SCRD.US SCRD 20260716 0 40.895 40.895 40.895 40.895 0 40.895
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260716 0 28.36 28.36 28.145 28.19 190200 28.19 down down correct
SDD.US ProShares UltraShort SmallCap600 20260716 0 8.19 8.19 8.15 8.15 3600 8.15 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260716 0 32.645 32.662 32.62 32.662 2300 32.662 up up correct
SDIV.US Global X SuperDividend ETF 20260716 0 24.87 25.06 24.82 25.01 369000 25.01 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260716 0 70.56 71.59 70.56 71.57 25900 71.57 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260716 0 23.67 24.18 23.53 23.96 2706500 23.96 up up correct
SDP.US ProShares UltraShort Utilities 20260716 0 21.6 21.6 21.37 21.37 1200 21.37 down down correct
SDS.US ProShares UltraShort S&P500 20260716 0 56.12 56.84 55.87 56.44 2053500 56.44 up up correct
SDY.US SPDR S&P Dividend ETF 20260716 0 152.89 155.78 152.89 155.78 158900 155.78 up up correct
SEF.US ProShares Short Financials 20260716 0 29.76 29.83 29.71 29.71 3400 29.71 down up incorrect
SEIX.US Virtus ETF Trust II 20260716 0 23.25 23.28 23.25 23.26 51300 23.1374 up up correct
SENT.US AdvisorShares Trust 20260716 0 0.71 0.715 0.71 0.715 192500 0.715 up up correct
SFY.US Tidal ETF Trust 20260716 0 148.28 148.28 147.276 147.276 9400 147.276 down down correct
SFYF.US SoFi Social 50 ETF 20260716 0 61.69 61.69 60.97 61.03 4500 61.03 down down correct
SGDJ.US Sprott Funds Trust 20260716 0 74.15 74.15 71.65 72.06 69200 72.06 down down correct
SGDM.US Sprott Gold Miners ETF 20260716 0 60.32 60.32 58.74 59.153 33200 59.153 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260716 0 38.13 38.23 37.78 37.88 1358200 37.88 down down correct
SGOV.US iShares Trust 20260716 0 100.545 100.55 100.54 100.55 16153800 100.55 up down incorrect
SH.US ProShares Short S&P500 20260716 0 32.84 33.04 32.76 32.92 4915300 32.92 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260716 0 152.72 153.039 152.72 152.95 1500 152.95 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260716 0 47.83 47.83 47.74 47.74 271800 47.74 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260716 0 50.975 50.975 50.975 50.975 100 50.975
SHYG.US iShares Trust 20260716 0 42.25 42.29 42.25 42.26 1296900 42.26 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260716 0 44.2 44.24 44.185 44.24 19000 44.24 up up correct
SIFI.US Harbor Scientific Alpha Income 20260716 0 43.533 43.533 43.533 43.533 100 43.533
SIHY.US Harbor ETF Trust 20260716 0 45.425 45.57 45.33 45.531 10100 45.531 up up correct
SIJ.US ProShares UltraShort Industrials 20260716 0 16.38 16.38 16.38 16.38 100 16.38
SIL.US Global X Silver Miners ETF 20260716 0 73.4 73.55 71.1 71.91 1100600 71.91 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260716 0 24.43 24.49 23.58 23.82 4110500 23.82 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260716 0 45.02 45.085 44.988 45.085 400 45.085 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260716 0 53.52 53.68 52.57 52.92 1015800 52.92 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260716 0 56.61 56.759 56.61 56.759 10300 56.759 up up correct
SIXH.US 6 Meridian Hedged Equity 20260716 0 43.35 43.459 43.35 43.459 10300 43.459 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260716 0 39.91 40.13 39.91 40.13 400 40.13 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260716 0 59.74 59.82 59.74 59.82 11600 59.82 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260716 0 179.04 179.28 178.84 179.24 12400 179.24 up up correct
SJB.US ProShares Trust 20260716 0 15.15 15.15 15.13 15.15 122600 15.15
SJNK.US SPDR Series Trust 20260716 0 24.94 24.95 24.93 24.94 1786134 24.94
SKF.US ProShares UltraShort Financials 20260716 0 23.3 23.55 23.26 23.26 11700 23.26 down down correct
SLV.US iShares Silver Trust 20260716 0 50.91 51.08 50.02 50.39 19377900 50.39 down down correct
SLX.US VanEck Vectors Steel ETF 20260716 0 100.45 101.53 100.09 100.28 21000 100.28 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260716 0 115.46 117.08 115.46 116.06 111200 116.06 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260716 0 108.57 110.53 108.57 110.16 149200 110.16 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260716 0 8.11 8.11 7.77 7.83 6000 7.83 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260716 0 4.24 4.33 4.19 4.3 52400 4.3 up up correct
SMLF.US iShares MSCI USA Small 20260716 0 86.7 87.61 86.69 86.98 158100 86.98 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260716 0 21.72 21.74 21.7 21.72 700 21.72
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260716 0 160 161.16 160 161.04 2500 161.04 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260716 0 50.34 50.34 50.32 50.34 93100 50.34
SMN.US ProShares Trust 20260716 0 20.41 20.41 20.23 20.23 300 20.23 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260716 0 139.24 139.24 137.96 138.16 1400 138.16 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260716 0 68.64 68.76 68.14 68.39 208100 68.39 down down correct
SOXL.US Direxion Shares ETF Trust 20260716 0 150.44 155.83 138 142.48 76391300 142.48 down down correct
SOXS.US Direxion Shares ETF Trust 20260716 0 49.77 53.3375 48.31 52.02 62582090 52.02 up up correct
SOYB.US Teucrium Soybean 20260716 0 25.42 25.51 25.3 25.34 31200 25.34 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260716 0 25.28 25.31 25.25 25.3 1531700 25.3 up up correct
SPAX.US Tidal ETF Trust 20260716 0 9.39 9.79 8.82 8.86 819900 8.86 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260716 0 28.68 28.72 28.67 28.71 422500 28.71 up up correct
SPCX.US Collaborative Investment Series Trust 20260716 0 135.01 137.76 130.74 131.11 58725600 131.11 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260716 0 41.775 41.775 41.469 41.55 14800 41.55 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260716 0 8.63 8.68 8.6 8.65 51771300 8.65 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260716 0 39.77 40.01 39.77 39.997 9300 39.997 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260716 0 49.61 49.87 49.47 49.63 3437000 49.63 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260716 0 51.05 51.19 50.9 51.03 2513200 51.03 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260716 0 54.8 55.18 54.8 55.01 16200 55.01 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260716 0 9.42 9.42 9.35 9.37 45100 9.37 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260716 0 85.36 85.59 84.99 85.22 48300 85.22 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260716 0 122.87 123.64 122.87 123.64 56100 123.64 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260716 0 144.48 145.14 142.02 142.92 729000 142.92 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260716 0 52.26 53.23 52.25 53.18 690965 52.964 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260716 0 85.36 86.04 85.02 85.58 2814200 85.58 up up correct
SPHY.US SPDR Series Trust 20260716 0 23.34 23.36 23.34 23.36 4750900 23.36 up up correct
SPIB.US SPDR Series Trust 20260716 0 33.24 33.28 33.22 33.27 3272300 33.27 up up correct
SPIP.US SPDR Series Trust 20260716 0 25.31 25.33 25.3 25.32 265000 25.32 up up correct
SPLB.US SPDR Series Trust 20260716 0 21.82 21.88 21.79 21.87 2908400 21.87 up up correct
SPLV.US Invesco Exchange 20260716 0 75.73 76.965 75.73 76.94 2057468 76.798 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260716 0 22.12 22.14 22.1 22.13 853300 22.13 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260716 0 65.96 66.82 65.96 66.6 1293700 66.6 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260716 0 147.52 148.3 144.5 145.28 3541000 145.28 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260716 0 13.23 13.28 12.9 12.98 640800 12.98 down down correct
SPRE.US Tidal ETF Trust 20260716 0 21.295 21.65 21.273 21.65 30800 21.65 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260716 0 29.94 29.94 29.92 29.93 1933773 29.93 down down correct
SPSK.US Tidal ETF Trust 20260716 0 17.92 17.965 17.91 17.92 192500 17.92
SPSM.US SPDR Series Trust 20260716 0 56.66 57.52 56.66 57.21 1231300 57.21 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260716 0 28.2 28.23 28.19 28.22 1413100 28.22 up up correct
SPTL.US SPDR Series Trust 20260716 0 25.53 25.65 25.52 25.65 3476800 25.65 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260716 0 91.39 91.64 90.86 91.19 488600 91.19 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260716 0 28.96 28.96 28.95 28.96 1194100 28.96
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260716 0 49.67 49.67 49.465 49.465 300 49.465 down down correct
SPUS.US Tidal ETF Trust 20260716 0 57.16 57.29 56.79 57.06 255500 57.06 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260716 0 218.55 218.86 215.75 216.92 13000 216.92 down down correct
SPVM.US Invesco Exchange 20260716 0 76.2 76.67 76.2 76.67 72799 76.67 up up correct
SPXE.US ProShares S&P 500 ex 20260716 0 80.88 80.88 80.88 80.88 100 80.88
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260716 0 276.51 278.34 271.05 274.24 1513200 274.24 down down correct
SPXN.US ProShares S&P 500 ex 20260716 0 82.16 82.365 81.951 81.951 1600 81.951 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260716 0 25.95 26.45 25.77 26.16 8447010 26.16 up up correct
SPXT.US ProShares S&P 500 ex 20260716 0 111.04 111.69 110.575 110.93 21500 110.93 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260716 0 36.34 37.04 36.09 36.63 7240400 36.63 up up correct
SPXV.US ProShares S&P 500 ex 20260716 0 82.44 82.47 82.25 82.36 1000 82.36 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260716 0 752.76 754.57 747.88 750.72 46409800 750.72 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20260716 0 45.67 45.8 45.48 45.614 3000 45.614 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260716 0 48.74 49.56 48.74 49.54 794300 49.54 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260716 0 119.22 119.38 117.45 117.98 1929900 117.98 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260716 0 61.82 62.24 61.82 62.24 1591600 62.24 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260716 0 61.82 61.97 61.48 61.68 41300 61.68 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260716 0 40.37 40.37 40.33 40.35 1022300 40.35 down down correct
SRS.US ProShares Trust 20260716 0 38.9 38.9 37.76 37.86 11500 37.86 down down correct
SRTY.US ProShares Trust 20260716 0 22.72 22.8 22.01 22.51 1148000 22.51 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260716 0 30.75 30.75 30.275 30.32 59900 30.32 down down correct
SSG.US ProShares UltraShort Semiconductors 20260716 0 12.89 13.54 12.88 13.38 1026300 13.38 up up correct
SSO.US ProShares Ultra S&P500 20260716 0 68.29 68.63 67.42 67.95 2517500 67.95 down down correct
SSPY.US Syntax ETF Trust 20260716 0 97.695 97.979 97.695 97.979 700 97.979 up up correct
STIP.US iShares 0 20260716 0 101.35 101.37 101.305 101.32 549027 101.32 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260716 0 36.65 36.65 36.647 36.647 1300 36.647 down down correct
STPZ.US PIMCO 1 20260716 0 52.93 52.95 52.88 52.88 83300 52.88 down down correct
SUB.US iShares Short 20260716 0 106.17 106.24 106.12 106.22 364900 106.22 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260716 0 154.42 154.97 153.88 154.5 22300 154.5 up up correct
SVOL.US Simplify Volatility Premium ETF 20260716 0 16.26 16.3 16.15 16.15 165300 16.15 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260716 0 33.24 33.26 33.13 33.2 4800 33.2 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260716 0 32.35 32.4 32.35 32.4 3500 32.4 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260716 0 21.06 21.06 20.68 20.71 7300 20.71 down down correct
TAAG.US Trend Aggregation Growth ETF 20260716 0 0.019 0.019 0.019 0.019 0 0.019
TAGG.US TagLikeMe Corp 20260716 0 42.23 42.27 42.17 42.245 151900 42.245 up up correct
TAGS.US Teucrium Commodity Trust 20260716 0 25.07 25.22 25.01 25.04 7200 25.04 down down correct
TAN.US Invesco Exchange 20260716 0 55.2 55.22 53.82 54.18 517330 54.18 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260716 0 50.52 50.52 50.39 50.45 33600 50.45 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260716 0 24.9 24.93 24.8 24.8 166100 24.8 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260716 0 36.88 36.97 36.62 36.66 200600 36.66 down up incorrect
TBUX.US T. Rowe Price Exchange 20260716 0 49.86 49.9 49.86 49.88 245900 49.88 up up correct
TBX.US ProShares Trust 20260716 0 28.53 28.54 28.5 28.5 6000 28.5 down down correct
TCHP.US T. Rowe Price Exchange 20260716 0 50.58 50.6 49.66 49.89 226000 49.89 down down correct
TDSA.US Exchange Listed Funds Trust 20260716 0 0.47 0.476 0.462 0.47 3813423 0.47
TDSB.US Exchange Listed Funds Trust 20260716 0 24.53 24.535 24.46 24.504 21300 24.504 down down correct
TDSC.US Exchange Listed Funds Trust 20260716 0 27.71 27.71 27.65 27.655 2000 27.655 down down correct
TDTF.US FlexShares iBoxx 5 20260716 0 23.53 23.54 23.51 23.51 112000 23.51 down down correct
TDTT.US FlexShares Trust 20260716 0 23.72 23.72 23.7 23.71 222900 23.71 down down correct
TDVG.US T. Rowe Price Exchange 20260716 0 49.35 49.69 49.3 49.65 63700 49.65 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260716 0 71.45 71.45 70.77 71.05 23400 71.05 down down correct
TECL.US Direxion Shares ETF Trust 20260716 0 188.47 189.83 180.05 183.36 935200 183.36 down down correct
TECS.US Direxion Shares ETF Trust 20260716 0 73.01 75.82 72.56 74.65 337700 74.65 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260716 0 51.493 51.905 51.435 51.53 14100 51.53 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260716 0 45.49 45.49 45.38 45.42 258500 45.42 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260716 0 50.58 50.58 50.57 50.57 1207600 50.57 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260716 0 46.56 46.752 46.55 46.752 900 46.752 up up correct
THD.US iShares MSCI Thailand ETF 20260716 0 72.64 73.01 72.64 72.93 41500 72.93 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260716 0 86.67 86.67 84.227 84.62 14100 84.62 down down correct
TINT.US ProShares Trust 20260716 0 38.745 38.745 38.598 38.598 300 38.598 down down correct
TINY.US ProShares Trust 20260716 0 82.8 84.625 82.48 82.665 3900 82.665 down down correct
TIP.US iShares TIPS Bond ETF 20260716 0 107.98 108.05 107.92 107.97 863900 107.97 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20260716 0 18.75 18.75 18.73 18.74 232100 18.74 down down correct
TIPZ.US PIMCO ETF Trust 20260716 0 51.5 51.59 51.5 51.54 8800 51.54 up up correct
TLH.US iShares Trust 20260716 0 98.07 98.45 98.01 98.45 526400 98.45 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260716 0 99.17 99.49 99.13 99.32 9400 99.32 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260716 0 73.82 73.83 73.35 73.46 3100 73.46 down down correct
TMF.US Direxion Shares ETF Trust 20260716 0 32.6 33.05 32.55 33.04 2332300 33.04 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260716 0 40.4 40.47 39.86 39.86 353500 39.86 down down correct
TNA.US Direxion Shares ETF Trust 20260716 0 70.49 72.77 70.27 71.24 3858300 71.24 up up correct
TOK.US iShares MSCI Kokusai ETF 20260716 0 150.98 150.98 150.98 150.98 100 150.98
TOLZ.US ProShares Trust 20260716 0 60.37 60.5 60.1 60.42 8800 60.42 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260716 0 39.08 39.15 39.08 39.15 434800 39.15 up down incorrect
TOTR.US T. Rowe Price Exchange 20260716 0 39.86 39.895 39.86 39.895 1900 39.895 up up correct
TPAY.US Managed Portfolio Series 20260716 0 53.31 53.47 53.3 53.47 1300 53.47 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260716 0 42.68 43.34 42.68 43.34 30300 43.34 up up correct
TPIF.US Timothy Plan International ETF 20260716 0 37.42 37.505 37.32 37.39 43700 37.39 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260716 0 43.56 46.82 43.56 46.82 22900 46.82 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260716 0 47.61 48.326 47.61 48.257 15400 48.257 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260716 0 43.24 43.71 43.23 43.56 48200 43.56 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260716 0 36.62 36.62 36.55 36.58 4300 36.58 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260716 0 47.61 47.75 47.32 47.51 882600 47.51 down down correct
TTT.US ProShares Trust 20260716 0 72.01 72.01 71.25 71.25 500 71.25 down down correct
TWM.US ProShares UltraShort Russell2000 20260716 0 21.57 21.6 21.12 21.42 510900 21.42 down down correct
TYD.US Direxion Daily 7 20260716 0 23.14 23.3 23.14 23.21 14700 23.21 up up correct
TYO.US Direxion Daily 7 20260716 0 14.36 14.37 14.27 14.3 13400 14.3 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260716 0 40.36 40.47 39.08 39.94 4135322 39.94 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260716 0 22.94 22.94 22.52 22.65 22200 22.65 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260716 0 30.67 31.22 30.58 31.08 800 31.08 up up correct
UBT.US ProShares Trust 20260716 0 15.39 15.55 15.34 15.55 31400 15.55 up up correct
UCC.US ProShares Trust 20260716 0 48 48.35 47.83 47.83 3600 47.83 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260716 0 34.21 35.57 32.34 35.57 1500 35.57 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260716 0 40.01 40.14 38.84 39.15 2082300 39.15 down down correct
UCON.US First Trust Exchange 20260716 0 24.75 24.8 24.75 24.8 362348 24.7047 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260716 0 17.97 17.99 17.94 17.95 17900 17.95 down down correct
UDOW.US ProShares Trust 20260716 0 71.57 72.07 70.08 70.76 1251600 70.76 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260716 0 58.59 58.63 58.41 58.459 2500 58.459 down up incorrect
UGA.US United States Gasoline Fund LP 20260716 0 118.65 118.65 115.85 116.49 20400 116.49 down down correct
UGE.US ProShares Ultra Consumer Goods 20260716 0 19.5 19.9 19.33 19.81 32900 19.81 up up correct
UGL.US ProShares Trust II 20260716 0 43.34 43.59 42.57 42.79 1277000 42.79 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260716 0 46.38 46.45 46.37 46.435 64000 46.435 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260716 0 73.8 73.8 73.595 73.595 800 73.595 down down correct
UJB.US ProShares Ultra High Yield 20260716 0 78.81 78.96 78.61 78.92 180200 78.92 up up correct
ULE.US ProShares Trust II 20260716 0 12.42 12.42 12.37 12.39 2600 12.39 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260716 0 40.37 40.37 40.34 40.36 30400 40.36 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260716 0 107.81 108.11 107.72 107.994 5400 107.994 up up correct
UMDD.US ProShares UltraPro MidCap400 20260716 0 35.31 36.01 35.31 35.72 4500 35.72 up up correct
UMI.US USCF Midstream Energy Income Fund 20260716 0 61.46 61.46 60.734 61.345 8900 61.345 down down correct
UNG.US United States Natural Gas Fund LP 20260716 0 10.59 10.69 10.18 10.42 11982800 10.42 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260716 0 6.05 6.05 5.92 6.02 118900 6.02 down down correct
UPRO.US ProShares UltraPro S&P500 20260716 0 144.74 145.75 141.95 143.61 1910700 143.61 down down correct
UPV.US ProShares Ultra FTSE Europe 20260716 0 98.89 99.01 98.89 99.01 1200 99.01 up down incorrect
UPW.US ProShares Ultra Utilities 20260716 0 23.91 24.14 23.67 23.97 10100 23.97 up down incorrect
URA.US Global X Funds 20260716 0 40.34 40.34 38.8 39.11 3980600 39.11 down down correct
URE.US ProShares Ultra Real Estate 20260716 0 72 73.08 71.59 73.08 2400 73.08 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260716 0 50.35 50.435 48.388 48.77 628100 48.77 down down correct
URTH.US iShares MSCI World ETF 20260716 0 203.98 204.55 202.84 203.58 432400 203.58 down down correct
URTY.US ProShares Trust 20260716 0 82.04 84.66 81.84 82.85 328700 82.85 up up correct
USAI.US Pacer American Energy Independence ETF 20260716 0 46.9 47.06 46.76 46.939 18358 46.7825 up up correct
USCI.US United States Commodity Index Funds Trust 20260716 0 99.33 99.33 98.56 98.84 5100 98.84 down down correct
USD.US ProShares Ultra Semiconductors 20260716 0 88.27 89.09 83.9376 85.5 804894 85.5 down down correct
USDU.US WisdomTree Trust 20260716 0 26.61 26.66 26.6 26.65 256200 26.65 up up correct
USFR.US WisdomTree Trust 20260716 0 50.45 50.45 50.44 50.44 3972400 50.44 down down correct
USL.US United States 12 Month Oil Fund LP 20260716 0 49.77 49.88 49.22 49.35 9700 49.35 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260716 0 43.752 43.752 43.752 43.752 100 43.752
USO.US United States Oil Fund LP 20260716 0 121.21 121.43 118.7 119.3 3993100 119.3 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20260716 0 67.34 68.84 67.34 68.8 371700 68.8 up up correct
USSG.US DBX ETF Trust 20260716 0 69.65 69.87 69.3 69.61 16500 69.61 down down correct
UST.US ProShares Ultra 7 20260716 0 41.64 41.81 41.64 41.66 15000 41.66 up up correct
USTB.US VictoryShares USAA Core Short 20260716 0 50.44 50.47 50.44 50.465 142900 50.465 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260716 0 109.16 110.76 109.16 110.442 39700 110.442 up up correct
UTES.US ETFis Series Trust I 20260716 0 81.08 81.11 79.695 80.42 76500 80.42 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260716 0 45.12 46.11 44.73 45.81 86300 45.81 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260716 0 28.28 28.35 28.28 28.34 2893800 28.34 up up correct
UWM.US ProShares Ultra Russell2000 20260716 0 64.59 65.92 64.47 64.96 320400 64.96 up up correct
UXI.US ProShares Ultra Industrials 20260716 0 59.57 60 59.01 59.99 3900 59.99 up up correct
UYG.US ProShares Ultra Financials 20260716 0 95.45 95.58 94.58 95.19 12700 95.19 down down correct
UYM.US ProShares Ultra Basic Materials 20260716 0 29.1 29.64 29.1 29.64 4600 29.64 up up correct
VALQ.US American Century ETF Trust 20260716 0 69.27 69.436 69.269 69.436 5000 69.436 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260716 0 224.06 226.19 224.04 225.81 60100 225.81 up up correct
VB.US Vanguard Small 20260716 0 295.93 299.3 295.93 297.93 388000 297.93 up up correct
VBK.US Vanguard Small 20260716 0 347.52 349.93 344.7 346.16 168900 346.16 down down correct
VBND.US ETF Series Solutions 20260716 0 43.121 43.3 43.121 43.265 11900 43.265 up up correct
VBR.US Vanguard Small 20260716 0 242.25 245.93 242.06 245.73 225600 245.73 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260716 0 15.19 15.3299 15.13 15.1433 3545 15.1433 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260716 0 28.39 28.39 28.19 28.19 1100 28.19 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260716 0 395.96 400.5 395.96 397.51 31900 397.51 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260716 0 227.89 232.36 227.89 232.34 132000 232.34 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260716 0 159.94 161.55 159.77 160.76 300800 160.76 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260716 0 70.03 70.42 69.84 70.03 8242900 70.03
VEGA.US AdvisorShares Trust 20260716 0 52.13 52.3 52.13 52.19 1900 52.19 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260716 0 44.34 44.94 44.34 44.94 23600 44.94 up up correct
VEGN.US US Vegan Climate ETF 20260716 0 76.44 76.65 75.72 76.06 11600 76.06 down down correct
VEU.US Vanguard FTSE All 20260716 0 82.28 82.65 81.99 82.22 3900700 82.22 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260716 0 138.8 139.43 138.26 139.19 585400 139.19 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260716 0 88.47 89.08 88.43 88.79 1030900 88.79 up up correct
VGT.US Vanguard World Fund 20260716 0 115.03 115.36 113.59 114.24 6021300 114.24 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260716 0 301.97 306.1 301.55 304.15 317300 304.15 up up correct
VIDI.US ETF Series Solutions 20260716 0 38.89 39.09 38.8 38.89 6800 38.89
VIG.US Vanguard Specialized Funds 20260716 0 237.42 239.21 237.42 239.13 957600 239.13 up up correct
VIOG.US Vanguard S&P Small 20260716 0 148.97 150.72 148.97 149.6 30700 149.6 up up correct
VIOO.US Vanguard Admiral Funds 20260716 0 135.18 137.07 135.18 136.36 72100 136.36 up up correct
VIOV.US Vanguard S&P Small 20260716 0 116.91 118.92 116.91 118.45 49100 118.45 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260716 0 344.65 348.31 344.5 346.9 45800 346.9 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260716 0 241.38 242.53 241.38 242.27 2400 242.27 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260716 0 48.95 48.95 48.93 48.93 229400 48.93 down down correct
VNQ.US Vanguard Specialized Funds 20260716 0 98.13 100.13 98.11 100.07 3254200 100.07 up up correct
VNSE.US Natixis ETF Trust II 20260716 0 41.532 41.532 41.532 41.532 100 41.532
VO.US Vanguard Mid 20260716 0 80.25 80.8 80.23 80.61 2294400 80.61 up up correct
VOE.US Vanguard Mid 20260716 0 201.31 203.47 201.31 203.41 405500 203.41 up up correct
VOO.US Vanguard S&P 500 ETF 20260716 0 691.98 693.55 687.43 690.14 4764000 690.14 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260716 0 82.79 82.9 81.54 81.91 1925700 81.91 down up incorrect
VOOV.US Vanguard Admiral Funds 20260716 0 222.76 224.33 222.76 224.32 72000 224.32 up down incorrect
VOT.US Vanguard Mid 20260716 0 296.55 297.92 293.9 295.54 247400 295.54 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260716 0 194.82 195.11 191.3 191.86 209400 191.86 down up incorrect
VPC.US ETFis Series Trust I 20260716 0 14.98 15.09 14.96 15.09 10300 15.09 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260716 0 109.82 110.16 108.75 109.15 499700 109.15 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20260716 0 195.57 197.06 195.14 196.49 258800 196.49 up up correct
VRAI.US Virtus Real Asset Income ETF 20260716 0 28.37 28.466 28.37 28.466 2300 28.466 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260716 0 24.36 24.38 24.33 24.36 699626 24.2702
VSLU.US ETF Opportunities Trust 20260716 0 47.755 47.861 47.61 47.669 10100 47.669 down down correct
VSS.US Vanguard FTSE All 20260716 0 152.81 153.22 152.22 152.5 347100 152.5 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260716 0 156.45 156.95 155.66 156.13 1890000 156.13 down down correct
VTEB.US Vanguard Tax 20260716 0 50.24 50.25 50.12 50.16 8421500 50.16 down down correct
VTI.US Vanguard Index Funds 20260716 0 371.55 372.56 369.19 370.58 3215131 370.58 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260716 0 217.69 218.91 217.5 218.86 2308000 218.86 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260716 0 87.3 87.5 86.125 86.56 8135630 86.56 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260716 0 71.7 71.92 71.29 71.52 9500 71.52 down down correct
VV.US Vanguard Large 20260716 0 346.44 347.37 344.22 345.5 157200 345.5 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260716 0 58.88 59.03 58.67 58.84 6467000 58.84 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260716 0 239.24 241.19 238.63 239.53 231400 239.53 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260716 0 160.18 161.07 160.05 160.85 1030700 160.85 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260716 0 42.5 43.49 42.5 42.72 11500 42.72 up up correct
WBIF.US Absolute Shares Trust 20260716 0 35.77 35.85 35.77 35.85 300 35.85 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260716 0 26.19 26.232 26.16 26.232 900 26.232 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260716 0 39.37 39.37 39.37 39.37 200 39.37
WBIY.US WBI Power Factor High Dividend ETF 20260716 0 36.87 37.06 36.87 37.047 900 37.047 up up correct
WDIV.US SPDR Index Shares Funds 20260716 0 82.53 82.74 82.53 82.74 2200 82.74 up up correct
WEAT.US Teucrium Wheat 20260716 0 24.88 25.2 24.83 24.92 519900 24.92 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260716 0 26.28 26.28 24.78 25.1 124200 25.1 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260716 0 16.86 17.81 16.75 17.64 44300 17.64 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260716 0 39.18 39.42 39.01 39.03 32700 39.03 down up incorrect
WLTH.US WLTH 20260716 0 9.39 9.51 9.32 9.455 567800 9.455 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260716 0 43.14 43.3 43.14 43.25 2100 43.25 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260716 0 40.98 41.18 40.96 40.98 16700 40.98
WWJD.US Inspire International ESG ETF 20260716 0 38.99 39.95 38.445 38.83 231200 38.83 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260716 0 264.17 264.27 257.81 259.06 172800 259.06 down down correct
XBI.US SPDR S&P Biotech ETF 20260716 0 155.02 155.65 150.93 152 9850600 152 down down correct
XCEM.US Columbia EM Core ex 20260716 0 48.56 48.77 48.15 48.42 172500 48.42 down down correct
XCLR.US Global X S&P 500® Collar 95 20260716 0 27.61 27.639 27.61 27.639 200 27.639 up up correct
XDIV.US Metaurus Equity Component Trust 20260716 0 30.74 30.75 30.6 30.6 8000 30.6 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260716 0 112.57 113.08 111.25 111.51 46200 111.51 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260716 0 108.35 110.87 108.3 110.8 1825000 110.8 up up correct
XHE.US SPDR Series Trust 20260716 0 87.48 90.11 87.48 89.25 93600 89.25 up up correct
XHS.US SPDR Series Trust 20260716 0 135.49 137.26 135.31 135.36 14700 135.36 down down correct
XITK.US SPDR Series Trust 20260716 0 182.62 182.76 182.62 182.76 1700 182.76 up up correct
XLB.US Materials Select Sector SPDR Fund 20260716 0 50.31 50.93 50.28 50.89 7147400 50.89 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260716 0 113.6 114.03 112.27 112.65 5648300 112.65 down down correct
XLE.US The Select Sector SPDR Trust 20260716 0 56.66 57.3 56.595 57.02 27476980 57.02 up up correct
XLF.US Financial Select Sector SPDR Fund 20260716 0 56.76 56.84 56.39 56.75 27591200 56.75 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260716 0 61.98 62.01 61.19 61.45 836100 61.45 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260716 0 178.79 180.56 178.55 180.15 6093200 180.15 up up correct
XLK.US Technology Select Sector SPDR Fund 20260716 0 179 179.48 176.41 177.52 8666500 177.52 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260716 0 84.14 85.82 84.04 85.81 12146500 85.81 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260716 0 44.71 45.515 44.67 45.46 4227700 45.46 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260716 0 64.92 65.126 64.41 64.66 86100 64.66 down down correct
XLU.US The Select Sector SPDR Trust 20260716 0 45.24 45.62 45.12 45.47 15615700 45.47 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260716 0 160.35 162.64 159.94 161.8 11819000 161.8 up up correct
XLY.US The Select Sector SPDR Trust 20260716 0 117.12 118.215 116.86 117.34 6057041 117.34 up up correct
XME.US SPDR Series Trust 20260716 0 101.81 101.81 98.53 98.99 1765300 98.99 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260716 0 112.26 113.36 112.25 113.19 123100 113.19 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260716 0 67.37 69.04 67.37 69.04 23500 69.04 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260716 0 158.89 160.27 157.09 157.92 522200 157.92 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260716 0 72.77 73.99 72.77 73.92 16000 73.92 up up correct
XNTK.US SPDR NYSE Technology ETF 20260716 0 350.88 351.53 344.52 346.47 39100 346.47 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260716 0 165.64 168.1 165.51 166.44 1840600 166.44 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260716 0 63.95 64.27 63.95 64.0779 268 64.0779 up up correct
XPH.US SPDR Series Trust 20260716 0 68.34 68.75 67.05 67.3 56100 67.3 down down correct
XPND.US First Trust Exchange 20260716 0 39.33 39.33 38.91 38.916 3600 38.916 down down correct
XPP.US ProShares Ultra FTSE China 50 20260716 0 20.17 20.18 20.17 20.18 3100 20.18 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260716 0 17.37 17.4 17.37 17.376 2900 17.2029 up up correct
XRT.US SPDR S&P Retail ETF 20260716 0 89.06 91.26 89.06 90.48 5216100 90.48 up up correct
XSD.US SPDR Series Trust 20260716 0 521.85 521.93 501.28 506.8 120400 506.8 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260716 0 54.11 54.38 54.05 54.28 4400 54.28 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260716 0 87.8 89.11 87.77 88.11 333800 88.11 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260716 0 46.01 46.17 45.7 45.87 124700 45.87 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260716 0 70.58 72.23 70.58 72.03 93100 72.03 up up correct
XSW.US SPDR S&P Software & Services ETF 20260716 0 179.5 180.34 177.03 178.98 14400 178.98 down down correct
XTL.US SPDR Series Trust 20260716 0 210.23 210.36 206.73 207.59 73700 207.59 down down correct
XTN.US SPDR S&P Transportation ETF 20260716 0 114.51 117.87 114.51 117.71 41000 117.71 up up correct
XYLD.US Global X Funds 20260716 0 41.24 41.32 41.23 41.27 690500 40.86 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260716 0 29.22 29.22 29.08 29.106 2600 28.9626 down down correct
YANG.US Direxion Shares ETF Trust 20260716 0 30.75 31.24 30.5 31.13 619700 31.13 up up correct
YCL.US ProShares Ultra Yen 20260716 0 17.36 17.37 17.31 17.34 42200 17.34 down down correct
YCS.US ProShares UltraShort Yen 20260716 0 56.64 56.82 56.6 56.73 25200 56.73 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260716 0 28.03 28.23 27.62 27.72 1259900 27.72 down down correct
YLD.US Principal Exchange 20260716 0 18.89 18.96 18.89 18.955 45400 18.955 up up correct
YOLO.US AdvisorShares Trust 20260716 0 2.74 2.75 2.56 2.6 15200 2.6 down down correct
YXI.US ProShares Short FTSE China 50 20260716 0 22.31 22.39 22.29 22.39 1500 22.39 up up correct
YYY.US Amplify ETF Trust 20260716 0 11.53 11.54 11.49 11.5 347400 11.5 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260716 0 23.56 23.69 23.56 23.576 2200 23.576 up up correct
ZIG.US ETF Series Solutions 20260716 0 39.96 39.96 39.82 39.872 700 39.872 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260716 0 60.2 60.57 60.1 60.56 749100 60.56 up up correct
ZSL.US ProShares Trust II 20260716 0 33.51 34.67 33.26 34.2 1865600 34.2 up up correct

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