CollectAI

close-nyse_etfs

2026/07/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260717 0 24.93 24.955 24.88 24.94 7100 24.94 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260717 0 39.11 39.66 39.08 39.59 1461800 39.59 up up correct
ABEQ.US Absolute Core Strategy ETF 20260717 0 37.55 37.85 37.485 37.52 6400 37.52 down up incorrect
ACES.US ALPS Clean Energy ETF 20260717 0 31.9 32.7 31.8 32.54 47300 32.54 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260717 0 48.61 48.87 48.568 48.568 800 48.568 down down correct
ACVF.US ETF Opportunities Trust 20260717 0 53.37 53.64 53.37 53.38 8700 53.38 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260717 0 18.92 19.03 18.92 18.999 3100 18.999 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260717 0 25.67 25.67 25.19 25.34 58000 25.34 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260717 0 43.33 43.69 43.32 43.51 54700 43.51 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260717 0 40.19 40.54 40.19 40.39 43200 40.39 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260717 0 40.085 40.21 39.86 39.985 7300 39.985 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260717 0 98.32 98.4 98.18 98.2 6552200 98.2 down down correct
AGGY.US WisdomTree Trust 20260717 0 43.22 43.27 43.195 43.205 46000 43.205 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260717 0 33.29 33.61 32.96 33.304 118600 33.304 up up correct
AGQ.US ProShares Trust II 20260717 0 57.86 60.56 57.65 60.44 1693500 60.44 up up correct
AGZ.US iShares Agency Bond ETF 20260717 0 108.74 108.84 108.65 108.74 18400 108.74
AHYB.US American Century ETF Trust 20260717 0 46.11 46.13 46.1 46.108 1500 46.108 down up incorrect
AIEQ.US AI Powered Equity ETF 20260717 0 49.55 50.03 49.55 49.909 3400 49.909 up up correct
ALTL.US Pacer Funds Trust 20260717 0 46.76 46.93 46.4413 46.4413 1491 46.4413 down down correct
AMAX.US Starboard Investment Trust 20260717 0 7.455 7.51 7.41 7.49 49900 7.49 up up correct
AMLP.US ALPS ETF Trust 20260717 0 54.25 54.42 53.88 54.03 946300 54.03 down down correct
AMOM.US QRAFT AI 20260717 0 55.44 57.46 55.365 57.186 7600 57.186 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260717 0 22.629 22.629 22.629 22.629 100 22.629
AMZA.US InfraCap MLP ETF 20260717 0 48.54 48.73 48.3 48.71 42892 48.37 up up correct
ANEW.US ProShares Trust 20260717 0 51.195 51.195 51.195 51.195 100 51.195
AOA.US iShares Trust 20260717 0 96.05 96.49 95.7 96.49 81000 96.49 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260717 0 40.93 41.08 40.93 41.04 125000 41.04 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260717 0 49.13 49.21 49.03 49.12 109700 49.12 down down correct
AOR.US iShares Trust 20260717 0 68.29 68.57 68.15 68.41 221800 68.41 up up correct
ARB.US AltShares Trust 20260717 0 29.685 29.69 29.665 29.665 1000 29.665 down up incorrect
ARGT.US Global X Funds 20260717 0 92.2 92.46 91 92.03 145600 92.03 down down correct
ARKF.US ARK ETF Trust 20260717 0 40.39 41.11 39.95 40.66 182300 40.66 up up correct
ARKK.US ARK ETF Trust 20260717 0 74.66 76.29 73.84 75.2 5798100 75.2 up up correct
ARKW.US ARK Next Generation Internet ETF 20260717 0 140 143.1 138.64 141.76 67600 141.76 up up correct
ASEA.US Global X Funds 20260717 0 20.92 21.07 20.86 20.9 14600 20.9 down down correct
ASHR.US DBX ETF Trust 20260717 0 33.51 33.69 33.4 33.63 6837200 33.63 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260717 0 40.6 40.83 40.59 40.69 16500 40.69 up up correct
ATFV.US Alger 35 ETF 20260717 0 36.93 37.76 36.03 37.39 26800 37.39 up down incorrect
AUSF.US Global X Funds 20260717 0 51.07 51.5 50.62 50.74 62200 50.74 down down correct
AVDE.US American Century ETF Trust 20260717 0 88.68 89.45 88.67 89.33 901900 89.33 up up correct
AVDV.US American Century ETF Trust 20260717 0 102.04 102.89 101.85 102.56 809900 102.56 up up correct
AVEM.US American Century ETF Trust 20260717 0 88.01 90.115 87.5 89.26 3557900 89.26 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260717 0 62.36 63.369 62.08 62.93 171700 62.93 up down incorrect
AVIG.US Avantis Core Fixed Income ETF 20260717 0 41.12 41.16 41.07 41.12 355000 41.12
AVIV.US Avantis International Large Cap 20260717 0 78.09 78.64 77.95 78.56 88600 78.56 up up correct
AVLV.US American Century ETF Trust 20260717 0 91.34 92.08 91.14 91.65 868500 91.65 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260717 0 45.85 45.95 45.78 45.91 21300 45.91 up up correct
AVRE.US AVRE 20260717 0 48.85 49.29 48.65 48.93 58100 48.93 up down incorrect
AVSF.US American Century ETF Trust 20260717 0 46.47 46.49 46.43 46.43 44000 46.43 down down correct
AVUS.US American Century ETF Trust 20260717 0 126.72 127.75 126.57 127.12 216500 127.12 up up correct
AVUV.US American Century ETF Trust 20260717 0 125.49 126.32 124.82 125.35 1159200 125.35 down down correct
AWAY.US ETFMG Travel Tech ETF 20260717 0 18.37 18.37 18.264 18.365 3200 18.365 down down correct
BAB.US Invesco Exchange 20260717 0 26.78 26.7999 26.7 26.73 77227 26.6303 down down correct
BAR.US GraniteShares Gold Trust 20260717 0 39.06 39.59 39.02 39.54 306600 39.54 up up correct
BATT.US Amplify ETF Trust 20260717 0 13.99 14.1 13.82 14.015 67800 14.015 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260717 0 49.1 51.41 49.1 50.97 81800 50.97 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260717 0 124.305 124.52 124.305 124.454 1400 124.454 up up correct
BBP.US ETFis Series Trust I 20260717 0 96.37 98.07 95.89 97.717 7800 97.717 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260717 0 90.26 90.26 89.691 89.965 3300 89.965 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260717 0 35.79 36.013 35.75 35.93 25300 35.93 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260717 0 23.69 23.86 23.635 23.81 21232800 23.81 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260717 0 19.55 19.55 19.54 19.548 800 19.548 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260717 0 14.76 14.8 14.76 14.787 2900 14.787 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260717 0 12.45 12.92 12.45 12.66 13000 12.66 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260717 0 36.75 36.869 36.66 36.869 1100 36.869 up down incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260717 0 28.31 29.04 26.4 27.38 130900 27.38 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260717 0 19.45 19.45 19.12 19.179 16500 19.179 down down correct
BFOR.US Barron's 400 ETF 20260717 0 23.35 23.51 23.31 23.35 146800 23.35
BIBL.US Northern Lights Fund Trust IV 20260717 0 54.49 55.256 54.285 54.91 32400 54.91 up up correct
BIGY.US ETF Series Solutions 20260717 0 51.58 51.955 51.58 51.853 5400 51.853 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260717 0 91.55 91.56 91.54 91.55 15104600 91.55
BILS.US SPDR Series Trust 20260717 0 99.31 99.31 99.3 99.31 426500 99.31
BITO.US ProShares Bitcoin Strategy ETF 20260717 0 8.51 8.74 8.46 8.69 639696400 8.69 up up correct
BITQ.US Exchange Traded Concepts Trust 20260717 0 21.89 22.6 21.49 22.12 77800 22.12 up up correct
BIV.US Vanguard Intermediate 20260717 0 76.23 76.32 76.12 76.14 8012600 76.14 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260717 0 12.82 12.94 12.66 12.72 2819400 12.72 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260717 0 41.66 41.725 41.62 41.648 120400 41.648 down down correct
BKEM.US BNY Mellon ETF Trust 20260717 0 86.97 86.97 86.97 86.97 1200 28.99
BKF.US iShares MSCI BRIC ETF 20260717 0 39.46 39.61 39.45 39.61 4700 39.61 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260717 0 47.32 47.405 47.3 47.35 18500 47.35 up up correct
BKIE.US BNY Mellon International Equity ETF 20260717 0 99.0399 99.7149 99.0399 99.6801 50100 33.2267 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260717 0 142.0401 143.1801 141.8901 142.38 791400 47.46 up up correct
BKLN.US Invesco Exchange 20260717 0 20.48 20.49 20.45 20.48 7444568 20.3711
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260717 0 121.05 121.05 120.5901 120.6261 8700 40.2087 down down correct
BKSE.US BNY Mellon ETF Trust 20260717 0 132.9009 132.9009 132.9009 132.9009 300 44.3003
BKUI.US BNY Mellon ETF Trust 20260717 0 49.68 49.69 49.67 49.671 17700 49.671 down down correct
BLES.US Northern Lights Fund Trust IV 20260717 0 47.78 48.12 47.78 48.034 2500 48.034 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260717 0 57.75 59.32 57.02 58.53 170400 58.53 up up correct
BLV.US Vanguard Long 20260717 0 67.6 67.71 67.49 67.53 590400 67.53 down down correct
BMED.US BlackRock Future Health ETF 20260717 0 30.64 30.647 30.64 30.647 300 30.647 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260717 0 21.945 21.95 21.9 21.93 14600 21.93 down down correct
BNDD.US BNDD 20260717 0 97.81 98.84 97.34 97.82 89000 97.82 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260717 0 28.7 28.807 28.7 28.807 200 28.807 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260717 0 43.02 47 42 43.998 11500 43.998 up up correct
BNO.US United States Brent Oil Fund LP 20260717 0 48.15 48.98 47.66 48.7 1638900 48.7 up up correct
BOAT.US SonicShares Global Shipping ETF 20260717 0 41.29 41.5 41.015 41.394 9600 41.394 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260717 0 22.23 22.49 21.87 22.41 2572300 22.41 up up correct
BOND.US PIMCO Active Bond Exchange 20260717 0 91.49 91.63 91.43 91.46 394800 91.46 down down correct
BOUT.US Innovator ETFs Trust 20260717 0 46.15 46.72 45.88 46.59 4800 46.59 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260717 0 16.27 16.27 16.19 16.19 1700 16.19 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260717 0 91.13 92.92 91.06 92.27 9100 92.27 up up correct
BSV.US Vanguard Short 20260717 0 77.77 77.8 77.69 77.69 11396500 77.69 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260717 0 12 12.28 11.97 12.11 774600 12.11 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260717 0 58.82 58.98 58.74 58.894 1700 58.894 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260717 0 30.88 33.72 30 32.3 875900 32.3 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260717 0 33.11 34.26 32.93 33.67 63600 33.67 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260717 0 21.55 21.6 21.53 21.56 312000 21.56 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260717 0 26.79 26.83 26.72 26.8 118900 26.8 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260717 0 22.48 22.505 22.45 22.46 43900 22.46 down down correct
BZQ.US ProShares Trust 20260717 0 22.13 22.15 21.9 22.01 1800 22.01 down down correct
CANE.US Teucrium Sugar 20260717 0 9.67 9.83 9.67 9.74 165800 9.74 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260717 0 32.96 33.27 32.77 32.852 18500 32.852 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260717 0 23.87 23.87 23.84 23.842 900 23.842 down down correct
CBSE.US Listed Funds Trust 20260717 0 48.19 48.81 48.19 48.628 9200 48.628 up up correct
CCOR.US Core Alternative ETF 20260717 0 26.29 26.29 26.157 26.157 600 26.157 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260717 0 38.75 39.5 38.71 39.48 562300 39.48 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260717 0 18.97 18.97 18.823 18.823 200 18.823 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260717 0 19.37 19.37 19.36 19.36 300 19.36 down down correct
CGW.US Invesco Exchange 20260717 0 66.21 66.67 65.74 65.76 23100 65.76 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260717 0 20.73 20.95 20.58 20.89 391100 20.89 up up correct
CHGX.US ETF Series Solutions 20260717 0 32.12 32.32 32.12 32.1943 9161 32.1943 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260717 0 17.57 17.59 17.45 17.56 18400 17.56 down down correct
CHIU.US Global X MSCI China Utilities ETF 20260717 0 2.08 2.1 2.08 2.1 19100 2.1 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260717 0 26.56 26.68 26.5 26.537 3000 26.537 down down correct
CMBS.US iShares Trust 20260717 0 48.52 48.56 48.37 48.47 23300 48.47 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260717 0 58.38 58.74 58.38 58.65 23200 58.65 up up correct
CMF.US iShares Trust 20260717 0 57.08 57.13 57.07 57.11 365500 57.11 up up correct
CNBS.US Amplify ETF Trust 20260717 0 25.5 26.222 25.5 26.222 4400 26.222 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260717 0 95 98.17 94.59 96.75 14000 96.75 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260717 0 48.76 49.22 48.59 48.92 184300 48.92 up up correct
COM.US Direxion Shares ETF Trust 20260717 0 33.79 33.88 33.75 33.88 33400 33.88 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260717 0 25.55 25.74 25.511 25.71 13800 25.71 up up correct
COPX.US Global X Copper Miners ETF 20260717 0 72.21 74.1 71.76 73.35 2234500 73.35 up up correct
CORN.US Teucrium Commodity Trust 20260717 0 17.76 17.79 17.6 17.78 212200 17.78 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260717 0 95.98 96.07 95.9 95.93 29700 95.93 down down correct
CPER.US United States Copper Index Fund LP 20260717 0 37.53 38 37.52 37.92 569600 37.92 up up correct
CQQQ.US Invesco China Technology ETF 20260717 0 50.18 50.46 49.78 50.32 1992800 50.32 up up correct
CRAK.US VanEck Vectors ETF Trust 20260717 0 53.98 54.355 53.5 54.25 503000 54.25 up up correct
CRBN.US iShares Trust 20260717 0 249.43 250.61 249.32 249.85 7900 249.85 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260717 0 11.37 11.65 11.15 11.443 159400 11.443 up up correct
CSD.US Invesco S&P Spin 20260717 0 135.53 137.89 134.9 136.35 5400 136.35 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260717 0 35.075 36.256 35.07 36.256 1800 36.256 up up correct
CURE.US Direxion Shares ETF Trust 20260717 0 116.94 122.3 115.64 116.03 79400 116.03 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260717 0 28.48 28.5 28.44 28.5 2900 28.5 up up correct
CVY.US Invesco Zacks Multi 20260717 0 29.95 29.95 29.73 29.84 2500 29.84 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260717 0 100.38 102.18 99.23 101.49 1156800 101.49 up up correct
CWEB.US Direxion Shares ETF Trust 20260717 0 22.19 22.59 22.09 22.54 610200 22.54 up down incorrect
CWI.US SPDR MSCI ACWI ex 20260717 0 39.12 39.71 39.1 39.52 521100 39.52 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260717 0 68.19 69.035 68.19 68.757 3200 68.757 up up correct
CZA.US Invesco Zacks Mid 20260717 0 124.35 124.35 123.98 123.98 800 123.98 down down correct
DAT.US ProShares Big Data Refiners ETF 20260717 0 43.95 44.01 43.95 44.01 7000 44.01 up up correct
DBA.US Invesco DB Multi 20260717 0 27.76 27.85 27.69 27.84 856300 27.84 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260717 0 46.62 47.24 46.47 47.1 20200 47.1 up up correct
DBB.US Invesco DB Multi 20260717 0 24.31 24.53 24.29 24.53 93800 24.53 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260717 0 28.74 29.02 28.72 28.98 4318800 28.98 up up correct
DBE.US Invesco DB Energy Fund 20260717 0 30.05 30.4 29.88 30.3 47500 30.3 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260717 0 53.93 54.36 53.53 54.25 418500 54.25 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260717 0 37.48 38.14 36.54 37.99 5000 37.99 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260717 0 53.3 53.55 53.29 53.47 34200 53.47 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260717 0 61.34 61.518 61.34 61.518 1600 61.518 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260717 0 110.27 111.45 109.38 111.21 35400 111.21 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260717 0 30.75 30.91 30.636 30.87 1502600 30.87 up up correct
DBO.US Invesco DB Oil Fund 20260717 0 20.35 20.75 20.19 20.57 445900 20.57 up up correct
DBP.US Invesco DB Precious Metals Fund 20260717 0 90.72 91.7 90.72 91.57 9800 91.57 up up correct
DDM.US ProShares Ultra Dow30 20260717 0 64.58 66.09 64.58 64.98 115500 64.98 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260717 0 21.42 21.42 21.34 21.35 23700 21.26 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260717 0 39.05 39.05 38.955 38.975 500 38.975 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260717 0 42.61 42.61 42.61 42.61 200 42.61
DEM.US WisdomTree Trust 20260717 0 52.36 52.9 52.3 52.86 161600 52.86 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260717 0 41.05 41.41 40.78 40.95 116500 40.95 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260717 0 66.35 66.71 65.93 66.127 6200 66.127 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260717 0 71.2 71.5 70.96 71.1 2400 71.1 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260717 0 44.12 44.45 44.07 44.19 1792300 44.19 up up correct
DFAE.US Dimensional ETF Trust 20260717 0 36.83 37.675 36.665 37.37 1856900 37.37 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260717 0 41.1 41.435 41.09 41.35 1224300 41.35 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260717 0 80.9 81.685 80.83 81.12 550600 81.12 up down incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260717 0 70.75 71.39 70.31 70.61 268700 70.61 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260717 0 51.43 51.761 51.32 51.51 619200 51.51 up up correct
DFCF.US Dimensional ETF Trust 20260717 0 42.05 42.1 42 42.02 801100 41.8535 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260717 0 74.04 74.19 73.99 74.19 4200 74.19 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260717 0 67.44 71.95 66.98 68.05 204000 68.05 up up correct
DFIP.US Dimensional ETF Trust 20260717 0 41.2 41.3 41.16 41.215 113300 40.751 up up correct
DFIV.US DFIV 20260717 0 55.3 55.78 55.27 55.73 867400 55.73 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260717 0 103.9 104.69 103.9 104.56 24700 104.56 up up correct
DFNM.US Dimensional ETF Trust 20260717 0 48.14 48.145 48.064 48.09 103300 47.971 down down correct
DFSD.US Dimensional ETF Trust 20260717 0 47.73 47.76 47.695 47.71 502900 47.3777 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20260717 0 80.99 81.66 80.92 81.23 674700 81.23 up down incorrect
DGP.US DB Gold Double Long ETN 20260717 0 125.93 129.64 125.67 129.08 102700 129.08 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260717 0 77.57 78.17 77.03 77.14 1262400 77.14 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260717 0 61.62 62.26 61.5 62.03 47200 62.03 up up correct
DGT.US SPDR Series Trust 20260717 0 182.9 184.58 182.9 184.17 5600 184.17 up up correct
DGZ.US DB Gold Short ETN 20260717 0 6.06 6.1 5.51 5.62 3400 5.62 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260717 0 117.28 118.34 116.2 116.4 20700 116.4 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260717 0 519.64 525.36 518.9 520.81 4741300 520.81 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260717 0 18.08 18.08 18.045 18.055 45700 18.055 down down correct
DIG.US ProShares Ultra Oil & Gas 20260717 0 57.99 58.32 56.89 57.61 25400 57.61 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260717 0 85.51 85.91 85.51 85.8 4200 85.8 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260717 0 19.86 19.98 19.63 19.67 192000 19.67 down down correct
DIVO.US Amplify ETF Trust 20260717 0 46.53 46.695 46.3 46.36 774800 46.36 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260717 0 33.35 33.39 33.21 33.245 7700 33.245 down down correct
DIVZ.US Listed Funds Trust 20260717 0 38.93 38.93 38.56 38.619 77800 38.619 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260717 0 63.89 64.595 63.57 63.6 48000 63.6 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260717 0 46.72 47.1 46.71 47.06 30500 47.06 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260717 0 98.08 98.57 97.63 97.75 85100 97.75 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260717 0 84.02 84.64 84.02 84.52 14000 84.52 up up correct
DNL.US WisdomTree Global ex 20260717 0 44.34 44.85 44.32 44.75 25800 44.75 up up correct
DOG.US ProShares Short Dow30 20260717 0 21.81 21.85 21.59 21.76 1829500 21.76 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260717 0 72.91 73.64 72.85 73.48 8500 73.48 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260717 0 57.6 58.06 57.23 57.34 89800 57.34 down down correct
DOO.US WisdomTree International Dividend ex 20260717 0 60.47 61.53 60.37 61.32 154500 61.32 up up correct
DPST.US Direxion Shares ETF Trust 20260717 0 154.35 155.47 147.473 150.35 347700 150.35 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260717 0 44.36 44.91 43.28 43.56 473051 43.56 down up incorrect
DRN.US Direxion Shares ETF Trust 20260717 0 11.62 11.86 11.32 11.46 896300 11.46 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260717 0 17.25 17.61 16.82 17.42 152000 17.42 up up correct
DSCF.US Discipline Fund ETF 20260717 0 25.04 25.04 25.0248 25.0248 162 25.0248 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260717 0 139.52 140.49 139.08 139.65 100100 139.65 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260717 0 64.28 64.28 63.18 63.28 54500 63.28 down down correct
DSTX.US ETF Series Solutions 20260717 0 33.79 33.87 33.74 33.87 41000 33.87 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260717 0 95.42 95.42 94.51 94.61 8000 94.61 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260717 0 48.85 48.9 48.58 48.764 6200 48.764 down down correct
DTH.US WisdomTree International High Dividend Fund 20260717 0 55.56 55.81 55.56 55.77 13400 55.77 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260717 0 17.98 18.31 17.87 18.04 24400 18.04 up up correct
DUSL.US Direxion Shares ETF Trust 20260717 0 93.66 97.105 92.015 94.33 13700 94.33 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260717 0 71.78 72.91 68.71 69.85 528600 69.85 down down correct
DVYE.US iShares Inc. 20260717 0 32.96 33.17 32.93 33.15 206500 33.15 up up correct
DWM.US WisdomTree International Equity Fund 20260717 0 73.07 73.61 73.07 73.53 10600 73.53 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260717 0 32.97 33.28 32.97 33.19 3100 33.19 up up correct
DWX.US SPDR S&P International Dividend ETF 20260717 0 47.5 47.56 47.4 47.51 11800 47.51 up up correct
DXD.US ProShares Trust 20260717 0 17.43 17.48 17.07 17.35 666300 17.35 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260717 0 170.31 172.09 170.05 171.85 854400 171.85 up up correct
DYLD.US Two Roads Shared Trust 20260717 0 22.385 22.44 22.33 22.38 1300 22.3178 down down correct
DYNF.US BlackRock ETF Trust 20260717 0 66.54 67.37 66.45 66.99 2544300 66.99 up down incorrect
DZZ.US DB Gold Double Short ETN 20260717 0 1.97 1.97 1.92 1.92 1700 1.92 down up incorrect
EAGG.US iShares Trust 20260717 0 47.08 47.13 47.03 47.03 401100 47.03 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260717 0 31.93 31.95 31.89 31.904 33800 31.904 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260717 0 37.91 38.08 37.91 38.05 900 38.05 up up correct
EBLU.US Ecofin Global Water ESG Fund 20260717 0 51.8 52.06 51.6798 51.6798 991 51.6798 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260717 0 20.83 20.84 20.8 20.81 229100 20.81 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20260717 0 37.965 37.965 37.3803 37.3803 1155 37.3803 down down correct
ECNS.US iShares Trust 20260717 0 28.08 28.24 28.08 28.2 8300 28.2 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260717 0 32.91 33.17 32.77 32.91 8900 32.91
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260717 0 65.87 70.62 64.68 69 153000 69 up up correct
EDIV.US SPDR Index Shares Funds 20260717 0 41.73 42.07 41.71 42.07 175900 42.07 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260717 0 24.21 24.22 24.2 24.22 700 24.22 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260717 0 44.95 45 44.41 44.536 12200 44.536 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260717 0 62.24 62.48 62.13 62.18 1537100 62.18 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260717 0 18.63 18.93 17.53 17.89 332800 17.89 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260717 0 28.18 28.5 28.18 28.27 26700 28.27 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260717 0 62.3 63.89 62.01 63.29 35145100 63.29 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260717 0 19.92 20.75 19.92 20.5 7800 20.5 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260717 0 70.85 72.05 70.85 71.69 67600 71.69 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260717 0 49.05 50.54 49.05 49.921 10800 49.921 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260717 0 67.92 68.48 67.81 67.88 4200 67.88 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260717 0 96.25 101.12 95.57 100.59 9700 100.59 up up correct
EEV.US ProShares Trust 20260717 0 12.59 12.69 12.07 12.21 21400 12.21 down down correct
EFA.US iShares MSCI EAFE ETF 20260717 0 102.51 103.51 102.51 103.33 10969800 103.33 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260717 0 53.5 53.7 53.5 53.62 8400 53.62 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260717 0 71.47 72.02 71.375 71.62 12300 71.62 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260717 0 71.67 72.28 71.67 72.08 8800 72.08 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260717 0 7.48 7.48 7.41 7.44 5000 7.44 down down correct
EFZ.US ProShares Short MSCI EAFE 20260717 0 23.14 23.15 22.99 23.13 54700 23.13 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260717 0 12.5 12.51 12.4 12.42 1890200 12.42 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260717 0 124.44 124.44 122.87 123.63 8900 123.63 down down correct
EIRL.US iShares Trust 20260717 0 78.16 78.75 78.16 78.59 3100 78.59 up up correct
EIS.US iShares MSCI Israel ETF 20260717 0 119.18 120.48 118.89 119.94 30400 119.94 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260717 0 35.15 35.48 35.15 35.366 7900 35.366 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260717 0 29.61 29.98 29.61 29.84 146900 29.84 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260717 0 28.66 28.82 28.59 28.59 10500 28.59 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260717 0 23.61 23.8 23.61 23.78 9400 23.78 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260717 0 25.169 25.2 25.145 25.16 18800 25.16 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20260717 0 25.36 25.39 25.34 25.36 1224300 25.36
EMLP.US First Trust North American Energy Infrastructure Fund 20260717 0 44.44 44.8 44.15 44.19 144200 44.19 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260717 0 35.77 36.43 35.57 36.29 13300 36.29 up up correct
EMNT.US EMNT 20260717 0 98.83 98.86 98.82 98.83 3000 98.83
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260717 0 32.93 33.1 32.79 33.003 48900 33.003 up up correct
EMTY.US ProShares Trust 20260717 0 23.46 23.909 23.46 23.909 3800 23.909 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260717 0 40.06 40.21 39.77 40.02 33400 40.02 down down correct
EOCT.US Innovator ETFs Trust 20260717 0 33.75 33.845 33.71 33.79 6500 33.79 up up correct
EPHE.US iShares MSCI Philippines ETF 20260717 0 25.4 25.65 25.4 25.6 26400 25.6 up up correct
EPI.US WisdomTree India Earnings Fund 20260717 0 42.34 42.51 42.26 42.32 327800 42.32 down down correct
EPOL.US iShares Trust 20260717 0 40.02 40.46 40.02 40.35 320400 40.35 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260717 0 54.74 55.16 54.72 55.08 250100 55.08 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260717 0 77.66 78.25 77.66 77.91 36500 77.91 up up correct
EPU.US iShares MSCI Peru ETF 20260717 0 83.51 85.04 82.95 84.51 35600 84.51 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260717 0 18.28 18.34 18.18 18.22 26200 18.22 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260717 0 59.19 59.55 58.98 59.04 66300 59.04 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260717 0 51.08 51.28 50.81 50.89 29100 50.89 down down correct
EQWL.US Invesco Exchange 20260717 0 129.91 130.6 129.25 129.29 58000 129.29 down up incorrect
ERTH.US Invesco Exchange 20260717 0 46.06 46.45 46.06 46.37 2900 46.37 up up correct
ERX.US Direxion Shares ETF Trust 20260717 0 89.91 90.51 88.07 89.35 246700 89.35 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260717 0 11 11.21 10.89 11.05 946100 11.05 up up correct
ESBA.US Empire State Realty OP L.P 20260717 0 5.33 5.7 5.33 5.45 2300 5.45 up up correct
ESGA.US American Century Sustainable Equity ETF 20260717 0 84.0598 84.215 83.7866 83.7866 2680 83.7866 down down correct
ESGB.US IndexIQ Active ETF Trust 20260717 0 20.88 20.89 20.8535 20.86 269964 20.86 down down correct
ESGN.US Columbia ETF Trust I 20260717 0 39.51 39.77 39.51 39.74 34831 39.74 up up correct
ESGY.US American Century Sustainable Growth ETF 20260717 0 67.9405 67.9405 67.9405 67.9405 0 67.9405
ETHO.US Etho Climate Leadership U.S. ETF 20260717 0 79.555 79.555 79.255 79.317 2900 79.317 down down correct
EUDG.US WisdomTree Trust 20260717 0 38.91 39.04 38.91 39.04 2800 39.04 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260717 0 17.02 17.02 16.58 16.7 58700 16.7 down down correct
EUO.US ProShares Trust II 20260717 0 30.62 30.65 30.62 30.63 7600 30.63 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260717 0 44.99 46.2 44.99 45.97 6800 45.97 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260717 0 114.31 115.17 113.83 113.94 37100 113.94 down down correct
EUSB.US iShares Trust 20260717 0 43.19 43.21 43.12 43.13 32000 43.13 down down correct
EUSC.US WisdomTree Trust 20260717 0 57.06 57.26 57.03 57.22 6921 57.22 up up correct
EVNT.US EVNT 20260717 0 12.32 12.32 12.198 12.23 1500 12.23 down down correct
EVX.US VanEck Vectors ETF Trust 20260717 0 41.5 41.85 41.19 41.35 10600 41.35 down down correct
EWA.US iShares MSCI Australia ETF 20260717 0 28.52 28.78 28.49 28.75 1652700 28.75 up up correct
EWC.US iShares MSCI Canada ETF 20260717 0 59.22 59.57 58.97 59.45 2154400 59.45 up up correct
EWD.US iShares MSCI Sweden ETF 20260717 0 49.6 50.26 49.5 50.08 108300 50.08 up up correct
EWG.US iShares MSCI Germany ETF 20260717 0 40.98 41.24 40.88 41.16 659100 41.16 up up correct
EWH.US iShares Inc. 20260717 0 21.91 22.09 21.91 22.04 3521500 22.04 up up correct
EWI.US iShares MSCI Italy ETF 20260717 0 59.97 60.35 59.81 60.26 786700 60.26 up down incorrect
EWJ.US iShares MSCI Japan ETF 20260717 0 89.24 90.65 89.16 90.49 8287500 90.49 up up correct
EWK.US iShares MSCI Belgium ETF 20260717 0 26.3 26.47 26.27 26.36 15600 26.36 up up correct
EWL.US iShares MSCI Switzerland ETF 20260717 0 63.15 63.4 63.01 63.18 319900 63.18 up up correct
EWM.US iShares MSCI Malaysia ETF 20260717 0 28.07 28.23 28.05 28.18 278000 28.18 up up correct
EWN.US iShares MSCI Netherlands ETF 20260717 0 66.43 67.24 66 66.87 156100 66.87 up up correct
EWO.US iShares MSCI Austria ETF 20260717 0 41.38 41.76 41.15 41.72 202600 41.72 up up correct
EWP.US iShares MSCI Spain ETF 20260717 0 58.97 59.25 58.85 59.16 658200 59.16 up up correct
EWQ.US iShares MSCI France ETF 20260717 0 44.94 45.22 44.91 45.14 245100 45.14 up up correct
EWS.US iShares MSCI Singapore ETF 20260717 0 31.46 31.57 31.32 31.48 1027700 31.48 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20260717 0 95.32 97.61 94.78 97.33 11174500 97.33 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260717 0 46.63 47.04 46.63 46.94 1096300 46.94 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260717 0 19.36 19.36 18.71 18.79 8700 18.79 down down correct
EWW.US iShares MSCI Mexico ETF 20260717 0 74.11 75.36 73.77 75.11 942200 75.11 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260717 0 68.83 69.42 68.58 69.35 27800 69.35 up up correct
EWY.US iShares MSCI South Korea ETF 20260717 0 156.61 169 154.2 162.54 38339300 162.54 up up correct
EWZ.US iShares MSCI Brazil ETF 20260717 0 35.08 35.4 34.97 35.23 13548200 35.23 up up correct
EXI.US iShares Global Industrials ETF 20260717 0 193.71 195.97 193.71 194.98 20000 194.98 up up correct
EZA.US iShares MSCI South Africa ETF 20260717 0 61.6 62.59 61.58 62.36 106500 62.36 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260717 0 60.33 60.71 60.33 60.71 1500 60.71 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260717 0 75.44 76 75.22 75.55 14900 75.55 up up correct
FAN.US First Trust Global Wind Energy ETF 20260717 0 23.85 24.1 23.82 24.04 28300 24.04 up up correct
FAS.US Direxion Shares ETF Trust 20260717 0 170.33 174.79 167.51 168.42 553000 168.42 down down correct
FAZ.US Direxion Shares ETF Trust 20260717 0 33.65 34.21 32.81 34.01 515000 34.01 up up correct
FBND.US Fidelity Total Bond ETF 20260717 0 45.32 45.385 45.2 45.29 2690900 45.29 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260717 0 247.08 249.9 247.08 248.48 19000 248.48 up up correct
FCG.US First Trust Natural Gas ETF 20260717 0 27.93 28.23 27.64 28.04 479700 28.04 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260717 0 71.22 71.34 70.63 71.02 168600 71.02 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260717 0 46.85 46.907 46.795 46.8 16800 46.8 down up incorrect
FDD.US First Trust Exchange 20260717 0 19.04 19.25 19.04 19.23 64300 19.23 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20260717 0 49.1 49.15 49.07 49.09 48800 49.09 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260717 0 102.03 102.83 101.47 101.62 69800 101.62 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260717 0 51.56 52.13 50.94 51.11 699200 51.11 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260717 0 70.16 70.6 69.955 70.05 20000 70.05 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260717 0 91.68 92.46 91.15 91.46 10400 91.46 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260717 0 92.18 93.98 92 92.96 39200 92.96 up up correct
FDN.US First Trust Exchange 20260717 0 266.26 271.66 266.26 269.76 243500 269.76 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260717 0 66.57 67.15 66.57 66.62 18300 66.62 up down incorrect
FDVV.US Fidelity High Dividend ETF 20260717 0 62.37 62.69 62.08 62.16 842100 62.16 down down correct
FEDM.US FEDM 20260717 0 62.862 62.862 62.862 62.862 100 62.862
FEIG.US FEIG 20260717 0 40.385 40.385 40.385 40.385 100 40.385
FENY.US Fidelity MSCI Energy Index ETF 20260717 0 32.08 32.2 31.78 32.02 1279100 32.02 down down correct
FEUS.US FEUS 20260717 0 81.05 81.05 81.009 81.009 300 81.009 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260717 0 67.34 67.9 67.25 67.72 640700 67.72 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260717 0 21.56 21.65 21.55 21.65 3400 21.65 up up correct
FFND.US Northern Lights Fund Trust II 20260717 0 32.24 32.28 32.105 32.134 3500 32.134 down down correct
FFTY.US Innovator ETFs Trust 20260717 0 37.72 38.64 37.32 38.38 48300 38.38 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260717 0 33.68 33.81 33.66 33.77 85800 33.77 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260717 0 78.48 79.52 78.27 78.39 249200 78.39 down down correct
FIDI.US Fidelity International High Dividend ETF 20260717 0 28.29 28.489 28.29 28.47 58100 28.47 up up correct
FIDU.US Fidelity Covington Trust 20260717 0 95.09 96.32 94.46 95.47 47100 95.47 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260717 0 3.6 3.6 3.51 3.55 3300 3.55 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260717 0 42.75 42.75 42.61 42.64 75600 42.64 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260717 0 57 57 55 55 101 55 down down correct
FISK.US Empire State Realty OP L.P 20260717 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260717 0 25.423 25.47 25.42 25.425 37500 25.425 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260717 0 106 108.32 105.58 107.5 9400 107.5 up up correct
FIVA.US Fidelity International Value Factor ETF 20260717 0 38.24 38.47 38.07 38.39 67000 38.39 up up correct
FIW.US First Trust Exchange 20260717 0 109.57 110.58 108.1 108.32 40200 108.32 down down correct
FLAU.US Franklin FTSE Australia ETF 20260717 0 34.259 34.259 34.259 34.259 200 34.259
FLAX.US Franklin FTSE Asia ex Japan ETF 20260717 0 34.63 34.685 34.43 34.484 4900 34.484 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260717 0 21.95 22.1 21.8 21.97 162200 21.97 up up correct
FLCA.US Franklin Templeton ETF Trust 20260717 0 53.11 53.115 52.83 53.07 23600 53.07 down down correct
FLCB.US Franklin Templeton ETF Trust 20260717 0 21.24 21.28 21.23 21.23 372000 21.23 down down correct
FLCH.US Franklin FTSE China ETF 20260717 0 20.95 21.04 20.905 21.022 155600 21.022 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260717 0 21.21 21.22 21.18 21.2 48600 21.2 down down correct
FLEE.US Franklin FTSE Europe ETF 20260717 0 38.5 38.66 38.5 38.66 1200 38.66 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260717 0 35.97 36.21 35.967 36.16 31400 36.16 up up correct
FLGR.US Franklin FTSE Germany ETF 20260717 0 32.019 32.06 31.985 32.06 1100 32.06 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260717 0 20.16 20.17 20.13 20.135 67400 20.135 down down correct
FLIN.US Franklin FTSE India ETF 20260717 0 35.19 35.29 35.065 35.14 184000 35.14 down down correct
FLJH.US Franklin Templeton ETF Trust 20260717 0 43.9 44.37 43.6 44.25 39600 44.25 up up correct
FLJP.US Franklin FTSE Japan ETF 20260717 0 38.24 38.72 38.15 38.63 691800 38.63 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260717 0 51.51 55.111 50.62 53.09 2178700 53.09 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260717 0 26.72 27 26.71 26.9 15400 26.9 up up correct
FLLV.US Franklin Templeton ETF Trust 20260717 0 67.83 68.05 67.25 67.3299 11558 67.3299 down down correct
FLMB.US Franklin Liberty Federal Tax 20260717 0 23.72 23.75 23.72 23.735 7200 23.735 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260717 0 24.93 24.93 24.88 24.92 420800 24.92 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260717 0 36.28 36.67 36.28 36.638 2200 36.638 up up correct
FLRG.US Fidelity Covington Trust 20260717 0 40.92 41 40.77 40.86 21000 40.86 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260717 0 30.8 30.81 30.79 30.8 946600 30.8
FLRT.US Pacer Funds Trust 20260717 0 46.79 46.86 46.78 46.82 140978 46.5938 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260717 0 31.59 31.59 31.59 31.59 100 31.59
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260717 0 27.67 27.77 27.516 27.77 79700 27.77 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260717 0 43.555 43.825 43.555 43.602 3400 43.602 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260717 0 50 50.179 50 50.125 29000 50.125 up up correct
FLTR.US VanEck Vectors ETF Trust 20260717 0 25.56 25.57 25.55 25.57 1122500 25.57 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260717 0 91.27 93.72 91.09 93.67 643800 93.67 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260717 0 25.02 25.02 25 25.008 16500 25.008 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260717 0 3.9 4.82 3.83 4.41 431900 4.41 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260717 0 57.52 58 57.11 57.18 41700 57.18 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260717 0 49.85 50.02 49.72 49.92 18900 49.92 up up correct
FMNY.US First Trust Exchange 20260717 0 26.675 26.7 26.58 26.66 14800 26.576 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260717 0 12.09 12.14 12.04 12.094 15400 12.094 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260717 0 80.5 81.19 80.15 80.32 75800 80.32 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260717 0 37.53 37.89 37.49 37.65 323900 37.65 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260717 0 30.81 31.01 30.73 30.77 189500 30.77 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260717 0 48.11 48.55 48.11 48.51 71800 48.51 up down incorrect
FNDE.US Schwab Strategic Trust 20260717 0 39.76 40.15 39.73 40.12 888300 40.12 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260717 0 52.35 52.87 52.27 52.74 1991000 52.74 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260717 0 31.5 31.7 31.41 31.46 2602300 31.46 down up incorrect
FNGD.US MicroSectors FANG+ Index 20260717 0 36.33 37.02 34.28 35.28 346000 35.28 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260717 0 221.21 227.67 218.68 227.67 5500 227.67 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260717 0 126.496 131.63 126.496 130.141 2100 130.141 up up correct
FNGS.US MicroSectors FANG+ ETN 20260717 0 73.04 74.26 72.54 73.76 45900 73.76 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260717 0 25.78 27.42 25.1 26.54 2950805 26.54 up up correct
FORH.US ETF Opportunities Trust 20260717 0 24.018 24.018 24.018 24.018 100 24.018
FPE.US First Trust Preferred Securities and Income ETF 20260717 0 17.93 17.965 17.92 17.94 1264706 17.8588 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260717 0 19.25 19.28 19.25 19.28 152371 19.1851 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260717 0 180.38 186.4 179.41 183.81 48500 183.81 up up correct
FQAL.US Fidelity Quality Factor ETF 20260717 0 81.79 82.13 81.69 81.86 12300 81.86 up up correct
FREL.US Fidelity Covington Trust 20260717 0 30.46 30.72 30.245 30.41 163200 30.41 down down correct
FRI.US First Trust S&P REIT Index Fund 20260717 0 32.91 33.14 32.74 32.86 8400 32.86 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260717 0 21.98 22.41 21.5 22.167 18400 22.167 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260717 0 43.92 43.92 43.64 43.7 133900 43.7 down down correct
FSIG.US First Trust Exchange 20260717 0 18.87 18.89 18.87 18.89 600570 18.8174 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260717 0 20 20 19.97 19.98 65486 19.927 down down correct
FSMD.US Fidelity Covington Trust 20260717 0 50.5 51.09 50.25 50.76 70300 50.76 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260717 0 54.57 55.05 53.41 53.64 207600 53.64 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260717 0 266.25 273.14 264.29 270.13 569100 270.13 up up correct
FTSD.US Franklin ETF Trust 20260717 0 90.34 90.34 90.2 90.21 9600 90.21 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260717 0 20.11 20.11 20.0801 20.09 24863 20.046 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260717 0 58.99 59.45 58.15 58.28 305200 58.28 down down correct
FVAL.US Fidelity Value Factor ETF 20260717 0 79.23 79.8 79.22 79.32 21700 79.32 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260717 0 49.93 50.47 49.47 49.6 485700 49.6 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260717 0 69.07 69.17 69.04 69.17 5600 69.17 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260717 0 129.18 129.41 129.18 129.41 6800 129.41 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260717 0 69.72 69.79 69.72 69.79 28700 69.79 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260717 0 69.8 69.95 69.17 69.35 4200 69.35 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260717 0 105.5 105.62 105.5 105.61 59200 105.61 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260717 0 109.1 109.28 109.1 109.19 30500 109.19 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260717 0 65.06 65.65 64.13 64.44 9100 64.44 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260717 0 123.65 124.88 123.08 123.44 42100 123.44 down up incorrect
FXI.US iShares Trust 20260717 0 33.95 34.15 33.88 34.13 24493200 34.13 up down incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260717 0 192.48 198.67 191.58 196.27 73800 196.27 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260717 0 21.33 21.46 21.13 21.36 531600 21.36 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260717 0 65.07 65.75 64.94 65.11 27500 65.11 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20260717 0 22.1 22.18 21.96 21.96 3800 21.96 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260717 0 50.34 50.79 49.54 49.64 276500 49.64 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260717 0 56.47 56.51 56.44 56.51 262100 56.51 up up correct
FXZ.US First Trust Exchange 20260717 0 75.17 76.17 74.83 75.58 24700 75.58 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260717 0 52.55 52.65 52.54 52.56 2800 52.56 up up correct
GAMR.US ETF Managers Trust 20260717 0 90.69 91.139 90.23 91.139 900 91.139 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260717 0 100.05 100.06 100.05 100.05 527000 100.05
GBUG.US iPath Gold ETN 20260717 0 36.52 37.159 35.81 36.802 39700 36.802 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260717 0 24.05 24.15 23.91 24.1 25500 24.1 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260717 0 40.86 40.91 40.82 40.822 44856 40.822 down down correct
GDMA.US Alpha Architect ETF Trust 20260717 0 41.25 41.51 41.25 41.45 10700 41.45 up up correct
GDOC.US Goldman Sachs ETF Trust 20260717 0 35.82 35.82 35.82 35.82 100 35.82
GDX.US VanEck Vectors Gold Miners ETF 20260717 0 70.4 71.93 69.74 71.32 18182100 71.32 up up correct
GDXD.US MicroSectors Gold Miners 20260717 0 60.06 62 55.8 57.63 435600 57.63 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260717 0 90.98 93.28 89.83 92.2 5095800 92.2 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260717 0 66.65 71.25 64.45 69.14 1147800 69.14 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260717 0 47.48 48.725 47.405 48.32 326800 48.32 up up correct
GGRW.US Gabelli ETFs Trust 20260717 0 36.842 36.842 36.842 36.842 100 36.842
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260717 0 44.69 44.69 44.665 44.675 3500 44.675 down down correct
GIGB.US Goldman Sachs ETF Trust 20260717 0 45.43 45.46 45.36 45.43 50700 45.43
GII.US SPDR S&P Global Infrastructure ETF 20260717 0 76.62 76.8 76.1 76.24 9600 76.24 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260717 0 78.01 78.01 77.981 77.981 2000 77.981 down down correct
GLD.US SPDR Gold Trust 20260717 0 364.11 369.21 363.6 368.41 6456600 368.41 up up correct
GLDM.US World Gold Trust 20260717 0 78.52 79.6 78.43 79.45 3224700 79.45 up up correct
GLDX.US USCF ETF Trust 20260717 0 31.5 31.9229 31.5 31.8472 4841 31.8472 up up correct
GLIN.US VanEck Vectors ETF Trust 20260717 0 44.71 44.92 43.71 44.82 13100 44.82 up up correct
GLL.US ProShares Trust II 20260717 0 27.67 27.74 26.89 26.99 1158100 26.99 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260717 0 40.42 41.19 39.66 40.94 9200 40.94 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260717 0 175.66 178.68 175.4 178.52 52600 178.52 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260717 0 148.66 150.26 148.49 149.44 3200 149.44 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260717 0 69.32 69.67 69.2 69.61 122000 69.61 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260717 0 34.67 35.397 34.343 35.168 31200 35.168 up up correct
GOEX.US Global X Funds 20260717 0 65 66.42 64.45 65.7 5000 65.7 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260717 0 66.43 66.52 66.01 66.21 3400 66.21 down down correct
GREK.US Global X MSCI Greece ETF 20260717 0 74.16 74.8 74.02 74.6 92700 74.6 up up correct
GRN.US iPath Series B Carbon ETN 20260717 0 31.54 31.578 31.54 31.578 300 31.578 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260717 0 23.93 23.96 23.88 23.9 62800 23.9 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20260717 0 48.62 48.7 48.601 48.691 3000 48.691 up down incorrect
GSG.US iShares S&P GSCI Commodity 20260717 0 31.23 31.51 31.15 31.4 328900 31.4 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260717 0 45.7 46.075 45.68 45.99 730500 45.99 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260717 0 50.83 51.155 50.83 51.155 3600 51.155 up up correct
GSLC.US Goldman Sachs ETF Trust 20260717 0 141.52 142.564 141.5 141.82 1456800 141.82 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260717 0 40.82 40.88 40.71 40.717 2000 40.717 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260717 0 89.42 90.69 89.42 90.13 35300 90.13 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260717 0 50.25 50.25 50.23 50.24 435236 50.0718 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260717 0 52.93 54.51 52.72 54.03 19100 54.03 up up correct
GTO.US Invesco Total Return Bond ETF 20260717 0 46.67 46.695 46.605 46.625 168968 46.4349 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260717 0 50.66 51.02 50.6 50.92 203900 50.92 up up correct
GURU.US Global X Guru Index ETF 20260717 0 67.72 67.72 67.65 67.65 700 67.65 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260717 0 36.68 37.44 36.141 37.18 796100 37.18 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260717 0 170.19 174.55 169.52 172.539 6900 172.539 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260717 0 42.77 43.11 42.61 42.99 49500 42.99 up up correct
GXC.US SPDR Index Shares Funds 20260717 0 87.12 87.65 86.87 87.57 15600 87.57 up up correct
GXG.US Global X MSCI Colombia ETF 20260717 0 43.53 44.45 43.362 44.39 494165 44.39 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260717 0 14.42 14.45 14.14 14.29 14800 14.29 down down correct
HACK.US ETF Series Solutions 20260717 0 108.39 112.76 108.08 111.04 178200 111.04 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260717 0 35.81 36.554 35.81 36.468 900 36.468 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260717 0 69.15 69.72 69.07 69.56 28000 69.56 up up correct
HAUZ.US DBX ETF Trust 20260717 0 22.78 23.05 22.78 22.96 122100 22.96 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260717 0 44.2 44.83 44.2 44.626 18500 44.626 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260717 0 33.25 33.41 33.19 33.28 134600 33.28 up up correct
HDG.US ProShares Hedge Replication ETF 20260717 0 54.1 54.4 54.1 54.36 1000 54.36 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260717 0 15.74 15.79 15.53 15.74 46000 15.74
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260717 0 17.75 18.005 16.716 16.716 4900 16.716 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260717 0 38.355 38.369 38.355 38.369 500 38.369 up up correct
HDV.US iShares Core High Dividend ETF 20260717 0 28.63 28.88 28.17 28.25 8247100 28.25 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260717 0 56.13 56.41 56.06 56.29 120800 56.29 up up correct
HEQT.US Simplify Exchange Traded Funds 20260717 0 33.5 33.69 33.5 33.57 90200 33.57 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260717 0 61.4 62.29 61.28 62.12 42500 62.12 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260717 0 48.05 48.415 48.05 48.23 71400 48.23 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260717 0 36.5 37.01 36.419 36.83 212100 36.83 up up correct
HHH.US ETF Managers Trust 20260717 0 72.22 72.6 70.09 70.32 401100 70.32 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260717 0 93.38 100.02 89.85 96.75 75700 96.75 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260717 0 23.71 24.19 21.89 22.9 467500 22.9 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260717 0 11.66 11.72 11.63 11.667 37000 11.667 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260717 0 39.06 39.06 38.88 38.96 58800 38.96 down down correct
HOLD.US AdvisorShares Trust 20260717 0 31.66 31.758 31.66 31.758 200 31.758 up up correct
HOMZ.US ETF Series Solutions 20260717 0 47.36 47.36 46.6061 46.6061 1859 46.507 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260717 0 42.25 42.55 42.25 42.438 13600 42.438 up up correct
HTAB.US Hartford Exchange 20260717 0 19.09 19.09 19.03 19.08 24000 19.08 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260717 0 37.97 38.32 37.67 38.135 15000 38.135 up up correct
HTRB.US Hartford Total Return Bond ETF 20260717 0 33.61 33.63 33.57 33.585 106200 33.585 down down correct
HTUS.US Exchange Traded Concepts Trust 20260717 0 43.637 43.95 43.637 43.766 42100 43.766 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260717 0 41 41 40.42 40.42 3300 40.42 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260717 0 46.62 46.64 46.59 46.63 9500 46.63 up up correct
HYDW.US DBX ETF Trust 20260717 0 46.708 46.735 46.7 46.71 1800 46.71 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260717 0 20.04 20.08 20 20.03 115400 20.03 down down correct
HYG.US iShares Trust 20260717 0 79.75 79.84 79.63 79.65 42020100 79.65 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260717 0 86.41 86.85 86.4 86.4 45200 86.4 down down correct
HYGV.US FlexShares Trust 20260717 0 40.15 40.19 40.135 40.15 70300 40.15
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260717 0 36.41 36.429 36.37 36.37 754000 36.37 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260717 0 25.17 25.18 25.14 25.17 852000 25.17
HYS.US PIMCO 0 20260717 0 93.02 93.15 92.95 93.05 163100 93.05 up down incorrect
HYTR.US CP High Yield Trend ETF 20260717 0 21.31 21.31 21.29 21.295 60200 21.295 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260717 0 41.56 41.575 41.54 41.56 4200 41.56
IAI.US iShares U.S. Broker 20260717 0 189.42 190.41 187.81 188.37 75500 188.37 down down correct
IAK.US iShares U.S. Insurance ETF 20260717 0 143.74 147.02 143.74 146.1 164900 146.1 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260717 0 33.18 33.24 33.15 33.234 2700 33.234 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260717 0 64.71 65.3 64.05 64.26 159500 64.26 down down correct
IAU.US iShares Gold Trust 20260717 0 74.6 75.65 74.55 75.5 6288100 75.5 up up correct
IAUM.US iShares® Gold Trust Micro 20260717 0 39.55 40.09 39.49 40 1708900 40 up up correct
IBD.US Northern Lights Fund Trust IV 20260717 0 23.76 23.76 23.65 23.72 39086 23.6433 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260717 0 24.21 24.22 24.21 24.22 259800 24.22 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260717 0 24.17 24.18 24.17 24.17 293800 24.17
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260717 0 25.18 25.24 25.18 25.2 384300 25.2 up down incorrect
IBDU.US iShares Trust 20260717 0 23.09 23.12 23.09 23.09 462100 23.09
IBDV.US iShares Trust 20260717 0 21.71 21.728 21.685 21.69 354800 21.69 down down correct
IBDW.US iShares Trust 20260717 0 20.74 20.76 20.715 20.72 288900 20.72 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260717 0 30.88 30.95 30.86 30.87 18400 30.87 down down correct
IBUY.US Amplify Online Retail ETF 20260717 0 71.39 71.82 70.952 71.17 24400 71.17 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260717 0 88.32 89.075 88.29 88.93 895400 88.93 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260717 0 42.79 43.1 42.7 43.05 69400 43.05 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260717 0 35.65 35.65 35.53 35.61 7400 35.61 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260717 0 58.29 59.08 58.15 58.97 255200 58.97 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260717 0 32.26 32.92 32.17 32.8 63800 32.8 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260717 0 42.22 42.32 42.06 42.25 13100 42.25 up down incorrect
IDRV.US iShares Trust 20260717 0 35.69 36.262 35.65 36.11 7400 36.11 up down incorrect
IDU.US iShares U.S. Utilities ETF 20260717 0 116.36 117.09 114.61 114.84 33800 114.84 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260717 0 10.84 10.96 10.8 10.9 53300 10.9 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260717 0 75.84 77.72 75.49 76.98 18288100 76.98 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260717 0 74.72 75.265 74.585 75.11 785300 75.11 up up correct
IEV.US iShares Trust 20260717 0 72.36 72.89 72.28 72.71 74700 72.71 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260717 0 27.06 27.18 26.84 27.12 77400 27.12 up up correct
IFED.US IFED 20260717 0 44.18 48.6 44.18 48.6 1500 48.6 up up correct
IG.US Principal Exchange 20260717 0 20.429 20.429 20.4 20.41 34000 20.41 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260717 0 24.38 24.42 24.38 24.412 110100 24.412 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260717 0 49.01 49.08 48.94 48.97 1986300 48.97 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260717 0 151.32 155.1 149.8 153.3 347700 153.3 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260717 0 62.57 64.39 62.35 63.68 154900 63.68 up up correct
IHDG.US WisdomTree Trust 20260717 0 51.75 52.15 51.72 52.05 58500 52.05 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260717 0 99.92 101.66 99.92 100.92 105500 100.92 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260717 0 56.43 57.3 56.42 56.64 585000 56.64 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260717 0 51.54 51.81 50.37 50.51 5116100 50.51 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260717 0 21.59 21.63 21.55 21.62 4800 21.62 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260717 0 24.4402 24.4499 24.44 24.445 2869 24.3595 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260717 0 38.04 38.075 38.025 38.055 6900 38.055 up up correct
IJH.US iShares Trust 20260717 0 75.3 76.05 75.13 75.54 7477800 75.54 up down incorrect
IJJ.US iShares S&P Mid 20260717 0 148.37 149.77 147.78 148.17 122200 148.17 down down correct
IJK.US iShares S&P Mid 20260717 0 111.75 113.16 111.29 112.4 160800 112.4 up down incorrect
IJR.US iShares Core S&P Small 20260717 0 145.46 147.1 145.32 146.02 3998400 146.02 up up correct
IJS.US iShares S&P Small 20260717 0 137.09 138.31 136.31 136.94 192000 136.94 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260717 0 35.85 35.99 35.83 35.955 110700 35.955 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260717 0 103.29 103.54 102.85 102.95 10300 102.95 down down correct
ILCG.US iShares Morningstar Growth ETF 20260717 0 111.61 113.53 111.03 112.57 49800 112.57 up up correct
ILCV.US iShares Morningstar Value ETF 20260717 0 104.18 104.7 103.76 103.91 17900 103.91 down down correct
ILDR.US First Trust Exchange 20260717 0 37.13 37.299 35.63 36.91 66700 36.91 down down correct
ILF.US iShares Latin America 40 ETF 20260717 0 33.68 34.21 33.68 34.07 1558500 34.07 up down incorrect
ILTB.US iShares Trust 20260717 0 48.3 48.38 48.24 48.26 26800 48.26 down up incorrect
IMCB.US iShares Morningstar Mid 20260717 0 96.49 97.24 96.37 96.43 27000 96.43 down down correct
IMCG.US iShares Morningstar Mid 20260717 0 94.79 95.8 94.56 95.18 125000 95.18 up up correct
IMTB.US iShares Core 5 20260717 0 43.38 43.38 43.29 43.32 8800 43.32 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260717 0 51.06 51.72 50.86 51.66 602400 51.66 up up correct
INCO.US Columbia India Consumer ETF 20260717 0 58.76 58.99 58.74 58.83 10800 58.83 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260717 0 44.14 44.42 43.95 44.19 34300 44.19 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260717 0 42.54 42.91 42.09 42.34 6758 42.34 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260717 0 50.26 50.445 49.99 50.24 58100 50.24 down down correct
INKM.US SSGA Active Trust 20260717 0 34.6 34.67 34.49 34.51 6100 34.51 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260717 0 24.08 24.08 24.02 24.03 93200 24.03 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260717 0 40.81 41.12 40.73 41.04 405700 41.04 up up correct
IOCT.US Innovator ETFs Trust 20260717 0 37 37.11 36.97 37.05 2800 37.05 up up correct
IOO.US iShares Global 100 ETF 20260717 0 137.52 138.75 137.2 138.14 126700 138.14 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260717 0 80.19 81.16 80.19 81.05 86800 81.05 up up correct
IPAY.US ETF Series Solutions 20260717 0 49.43 49.7 49.09 49.281 5200 49.281 down down correct
IPO.US Renaissance IPO ETF 20260717 0 52 53.16 51.55 52.78 18600 52.78 up up correct
IPOS.US Renaissance International IPO ETF 20260717 0 22.34 22.629 22.3 22.583 3000 22.583 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260717 0 33.92 34.32 33.89 34.24 48800 34.24 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260717 0 41.5 41.99 41.5 41.94 3400 41.94 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260717 0 49.23 49.56 49.17 49.47 1368600 49.47 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260717 0 37.81 37.85 37.78 37.85 600 37.85 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260717 0 60.97 61.4 60.97 61.187 4100 61.187 up up correct
ISCB.US iShares Morningstar Small 20260717 0 74.85 74.85 74.26 74.39 3300 74.39 down down correct
ISCF.US iShares Trust 20260717 0 43.23 43.564 43.23 43.5 28700 43.5 up up correct
ISCG.US iShares Morningstar Small 20260717 0 62.57 63.39 62.57 63.09 21100 63.09 up up correct
ISCV.US iShares Morningstar Small 20260717 0 79.09 80.18 79.07 79.32 9000 79.32 up up correct
ISRA.US VanEck Vectors Israel ETF 20260717 0 64.71 65.34 64.71 65 5200 65 up up correct
ISWN.US Amplify ETF Trust 20260717 0 21.955 22.05 21.955 22.024 1200 22.024 up up correct
ITAN.US Alpha Architect ETF Trust 20260717 0 41.87 41.95 41.725 41.766 1400 41.766 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260717 0 64.07 65.6 64.07 65.289 2100 65.289 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260717 0 162.54 163.92 162.44 163.03 2437200 163.03 up up correct
IVE.US iShares Trust 20260717 0 231.8 233.58 230.9 231.15 536800 231.15 down up incorrect
IVES.US ETF Managers Trust 20260717 0 35.82 36.835 35.7 36.4 927600 36.4 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260717 0 41.81 42.16 41.76 42.12 692100 42.12 up up correct
IVOG.US Vanguard S&P Mid 20260717 0 139.15 140.76 138.7 140.1 51500 140.1 up up correct
IVOL.US Krane Shares Trust 20260717 0 17.42 17.43 17.331 17.355 51700 17.355 down down correct
IVOO.US Vanguard Admiral Funds 20260717 0 127.46 128.51 127.22 127.85 69000 127.85 up up correct
IVOV.US Vanguard S&P Mid 20260717 0 114.91 115.37 114.36 114.59 11600 114.59 down down correct
IVV.US iShares Core S&P 500 ETF 20260717 0 745.57 750.79 744.29 746.72 7603700 746.72 up up correct
IVW.US iShares S&P 500 Growth ETF 20260717 0 133.46 135.5 132.64 134.26 1717600 134.26 up down incorrect
IWB.US iShares Russell 1000 ETF 20260717 0 405.72 409.01 405.52 406.71 477300 406.71 up down incorrect
IWC.US iShares Micro 20260717 0 190.19 193.16 189.93 191.62 79500 191.62 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260717 0 248.71 250.5 247.71 248.03 1516800 248.03 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260717 0 67 67 64.981 64.981 400 64.981 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260717 0 118.565 120.5299 117.61 119.38 8338497 119.38 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260717 0 55.78 56.26 54.11 56.26 1100 56.26 up up correct
IWL.US iShares Russell Top 200 ETF 20260717 0 183.27 184.92 183.08 183.79 47700 183.79 up up correct
IWM.US iShares Trust 20260717 0 292.03 296.13 291.64 294.04 28738500 294.04 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260717 0 32.505 32.505 32.176 32.176 100 32.176 down down correct
IWN.US iShares Russell 2000 Value ETF 20260717 0 222.46 224.42 221.35 222.34 472300 222.34 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260717 0 369.77 379.04 369.77 376.72 356100 376.72 up up correct
IWP.US iShares Russell Mid 20260717 0 135.83 138.65 135.6 137.59 967200 137.59 up up correct
IWR.US iShares Russell Mid 20260717 0 109.18 110.2 109.08 109.34 15965500 109.34 up up correct
IWS.US iShares Russell Mid 20260717 0 166.64 168.14 165.74 166.12 971900 166.12 down down correct
IWV.US iShares Russell 3000 ETF 20260717 0 422.07 425.61 421.96 423.41 136500 423.41 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260717 0 108.46 109.16 108.08 108.15 156700 108.15 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260717 0 277.28 282.23 275.15 279.45 320200 279.45 up up correct
IXC.US iShares Global Energy ETF 20260717 0 53.45 53.75 53.15 53.5 376000 53.5 up up correct
IXG.US iShares Global Financials ETF 20260717 0 130.26 130.79 129.25 129.9 88300 129.9 down down correct
IXJ.US iShares Global Healthcare ETF 20260717 0 99.55 100.77 99.14 99.21 108700 99.21 down down correct
IXN.US iShares Global Tech ETF 20260717 0 130.65 134.45 129.43 132.62 325700 132.62 up up correct
IXP.US iShares Global Comm Services ETF 20260717 0 116.76 116.98 116.21 116.55 7500 116.55 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260717 0 100.88 101.55 100.27 100.38 120300 100.38 down down correct
IYE.US iShares U.S. Energy ETF 20260717 0 61.42 61.65 60.78 61.25 852400 61.25 down down correct
IYF.US iShares U.S. Financials ETF 20260717 0 133.86 135.27 133.34 133.63 128000 133.63 down down correct
IYG.US iShares U.S. Financial Services ETF 20260717 0 95.14 95.59 94.31 94.5 93900 94.5 down down correct
IYH.US iShares U.S. Healthcare ETF 20260717 0 67.95 68.91 67.72 67.8 353300 67.8 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260717 0 75.83 76.44 74.36 74.78 368100 74.78 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260717 0 173.98 175.63 173.56 173.94 71900 173.94 down down correct
IYR.US iShares U.S. Real Estate ETF 20260717 0 106.62 107.37 105.61 106.09 5216700 106.09 down up incorrect
IYW.US iShares U.S. Technology ETF 20260717 0 236.86 241.69 234.57 239.24 902100 239.24 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260717 0 180.66 181.99 180.51 181.15 10000 181.15 up up correct
JAAA.US Janus Detroit Street Trust 20260717 0 50.56 50.59 50.56 50.59 4499700 50.59 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20260717 0 45.57 45.65 45.54 45.545 155530 45.545 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260717 0 56.001 56.001 56.001 56.001 100 56.001
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260717 0 47.25 48.4 44.99 45.98 270200 45.98 down down correct
JEPI.US J.P. Morgan Exchange 20260717 0 56.73 57 56.51 56.55 5269400 56.55 down down correct
JETS.US U.S. Global Jets ETF 20260717 0 30.72 30.965 30.33 30.46 3256200 30.46 down down correct
JHCB.US John Hancock Exchange 20260717 0 21.05 21.1 21.03 21.04 11600 21.04 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260717 0 37.35 38.27 37.31 38.05 181500 38.05 up up correct
JHMB.US John Hancock Exchange 20260717 0 21.94 21.94 21.85 21.85 8800 21.85 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260717 0 44.24 44.55 44.215 44.53 26300 44.53 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260717 0 88.36 88.968 88.17 88.526 17200 88.526 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260717 0 73.53 74.25 73.43 73.7 118400 73.7 up up correct
JHMU.US John Hancock Exchange 20260717 0 26.14 26.14 26.14 26.14 100 26.14
JHSC.US John Hancock Multifactor Small Cap ETF 20260717 0 48.29 48.64 48.175 48.288 9500 48.288 down down correct
JIG.US J.P. Morgan Exchange 20260717 0 80.32 81.73 80.02 81.29 38900 81.29 up up correct
JIGB.US J.P. Morgan Exchange 20260717 0 44.9021 44.9021 44.82 44.82 2231 44.82 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20260717 0 103.2934 103.5399 102.845 102.95 10279 102.95 down up incorrect
JKE.US iShares Morningstar Growth ETF 20260717 0 111.61 113.5331 111.03 112.57 49830 112.57 up down incorrect
JKF.US iShares Morningstar Value ETF 20260717 0 104.18 104.7 103.76 103.9122 17941 103.9122 down down correct
JKG.US iShares Morningstar Mid 20260717 0 96.49 97.2399 96.37 96.43 26976 96.43 down down correct
JKJ.US iShares Morningstar Small 20260717 0 74.855 74.855 74.26 74.39 3284 74.39 down down correct
JKK.US iShares Morningstar Small 20260717 0 62.57 63.39 62.57 63.09 21120 63.09 up up correct
JMBS.US Janus Henderson Mortgage 20260717 0 44.83 44.91 44.78 44.8 474400 44.8 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260717 0 80.41 81.738 80.16 81.1 90800 81.1 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260717 0 96.09 96.14 95.95 95.98 1387300 95.98 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260717 0 102.06 107.31 99.42 105.02 365100 105.02 up up correct
JOJO.US Tidal ETF Trust 20260717 0 15.29 15.295 15.26 15.26 1700 15.26 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260717 0 68.5 70.54 68.42 70.07 145000 70.07 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260717 0 62.73 63.095 62.61 63.074 7000 63.074 up up correct
JPIE.US J.P. Morgan Exchange 20260717 0 45.94 45.96 45.91 45.92 1164500 45.92 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260717 0 73.02 73.84 73.02 73.53 6000 73.53 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260717 0 39.885 39.92 39.855 39.86 5300 39.86 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260717 0 125.66 125.85 124.77 125.059 7300 125.059 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260717 0 59.5 60.12 59.5 59.706 13800 59.706 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260717 0 142.43 142.43 140.96 141.099 2900 141.099 down up incorrect
JPXN.US iShares JPX 20260717 0 96.04 97.14 96.03 97.1 7200 97.1 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260717 0 71.43 72.045 71.43 71.64 446400 71.64 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260717 0 46.98 47.02 46.96 46.97 120700 46.97 down down correct
JSTC.US Tidal ETF Trust 20260717 0 22.3 22.48 22.3 22.48 26400 22.48 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260717 0 66.79 67.198 66.7 66.968 19500 66.968 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260717 0 106.02 106.45 104.44 106.45 1700 106.45 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260717 0 57.33 57.78 57.33 57.46 54000 57.46 up up correct
JXI.US iShares Global Utilities ETF 20260717 0 85.68 86.24 84.93 84.96 20200 84.96 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260717 0 29.01 29.53 29.01 29.53 11300 29.53 up up correct
KBA.US KraneShares Trust 20260717 0 32.33 32.49 32.3 32.45 21600 32.45 up up correct
KBE.US SPDR S&P Bank ETF 20260717 0 70.82 71.12 69.93 70.24 989600 70.24 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260717 0 17.17 17.24 17.1 17.16 11800 17.16 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260717 0 159.13 160.35 157.67 158.19 14000 158.19 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260717 0 24.77 25.08 24.77 24.96 4100 24.96 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260717 0 47.25 48.38 46.87 48.073 18000 48.073 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260717 0 23.34 23.555 23.252 23.46 7700 23.46 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260717 0 24.1 24.15 24.09 24.1 4700 24.1
KIE.US SPDR S&P Insurance ETF 20260717 0 63.6 64.92 63.55 64.17 1157500 64.17 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20260717 0 61.4754 61.4754 61.4754 61.4754 0 61.4754
KMLM.US KFA Mount Lucas Index Strategy ETF 20260717 0 29.01 29.02 28.87 28.985 215700 28.985 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260717 0 12.945 12.945 12.945 12.945 100 12.945
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260717 0 129.563 129.563 129.563 129.563 100 129.563
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260717 0 27.42 27.87 27.04 27.16 1525900 27.16 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260717 0 64.95 66.44 64.78 65.85 55900 65.85 up up correct
KONG.US ETF Opportunities Trust 20260717 0 31.382 31.382 31.382 31.382 100 31.382
KORP.US American Century Diversified Corporate Bond ETF 20260717 0 46.35 46.385 46.32 46.36 234400 46.36 up up correct
KORU.US Direxion Shares ETF Trust 20260717 0 16.35 20.49 15.45 18.26 41101300 18.26 up up correct
KRBN.US KraneShares Global Carbon ETF 20260717 0 33.145 33.196 33.06 33.15 10700 33.15 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260717 0 77.32 77.58 76.22 76.69 15369300 76.69 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260717 0 36.82 36.885 36.69 36.79 1997500 36.79 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260717 0 24.5 24.925 24.3 24.76 909000 24.76 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260717 0 16.9 17.02 16.65 16.857 54500 16.857 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260717 0 28.387 28.387 28.387 28.387 200 28.387
KWEB.US KraneShares CSI China Internet ETF 20260717 0 26.6 26.85 26.55 26.81 32193600 26.81 up up correct
KXI.US iShares Global Consumer Staples ETF 20260717 0 69.9 70.48 68.91 69.26 204600 69.26 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260717 0 8.97 9.06 7.99 8.19 19710200 8.19 down down correct
LABU.US Direxion Shares ETF Trust 20260717 0 242.85 271.93 240.25 265.56 505200 265.56 up up correct
LCR.US Leuthold Core ETF 20260717 0 39.42 39.49 39.37 39.37 2900 39.37 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260717 0 57.739 57.9 57.61 57.718 5400 57.718 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260717 0 79.865 80.45 79.865 80.152 17400 80.152 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260717 0 95.47 95.47 95.32 95.41 183500 95.41 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260717 0 42.28 42.34 42.24 42.28 39400 42.28
LGH.US HCM Defender 500 Index ETF 20260717 0 63.32 63.87 63.12 63.43 28000 63.43 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260717 0 187.6 189.29 185.65 185.84 14000 185.84 down down correct
LGOV.US First Trust Exchange 20260717 0 21.28 21.34 21.22 21.29 80600 21.212 up up correct
LIT.US Global X Funds 20260717 0 67.55 68.77 67.05 68.38 245600 68.38 up up correct
LOPP.US Gabelli ETFs Trust 20260717 0 38.23 38.23 37.989 37.989 100 37.989 down down correct
LOUP.US Innovator ETFs Trust 20260717 0 86.8 87.97 85.75 86.96 14000 86.96 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260717 0 107.67 107.79 107.53 107.56 25761500 107.56 down down correct
LQDB.US iShares Trust 20260717 0 85.61 85.61 85.54 85.549 1200 85.549 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260717 0 92.54 92.58 92.45 92.58 15600 92.58 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260717 0 75.25 75.93 75.18 75.61 90300 75.61 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260717 0 59.004 60.09 58.33 59.809 1600 59.809 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260717 0 53.57 53.57 53.38 53.55 1300 53.55 down down correct
LSAT.US Two Roads Shared Trust 20260717 0 45.81 45.85 45.71 45.811 1100 45.811 up up correct
LTL.US ProShares Ultra Telecommunications 20260717 0 24.2 24.21 24.03 24.21 7100 24.21 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260717 0 49.09 49.28 49.09 49.19 77500 49.19 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260717 0 63.33 64.735 62.95 64.55 2600 64.55 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20260717 0 20.99 21.03 20.99 21.03 793 21.03 up up correct
MBOX.US Freedom Day Dividend ETF 20260717 0 41.38 41.39 41.135 41.181 11100 41.181 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260717 0 20.52 20.56 20.45 20.5 86400 20.5 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260717 0 686.49 693.27 684.79 688.75 572200 688.75 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260717 0 106.31 107.98 106.31 107.34 90500 107.34 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260717 0 95.44 96.06 94.95 95.21 59000 95.21 down down correct
META.US Roundhill Ball Metaverse ETF 20260717 0 647.7 652.2 626 646.01 22267900 646.01 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260717 0 27.27 28.19 26.67 28.07 11000 28.07 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260717 0 41.01 41.14 41.01 41.125 4200 41.125 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260717 0 26.39 26.82 26.24 26.71 14000 26.71 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260717 0 65.09 65.14 64.8 64.8 8500 64.8 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260717 0 271.34 273.62 270.92 272.04 72200 272.04 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260717 0 86.25 87.34 85.73 86.83 1752700 86.83 up down incorrect
MGV.US Vanguard World Fund 20260717 0 162.33 163.68 161.81 161.83 264500 161.83 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260717 0 67.025 67.9 67.025 67.565 1300 67.565 up up correct
MIDE.US DBX ETF Trust 20260717 0 38.03 38.03 37.944 37.944 1100 37.944 down down correct
MIDU.US Direxion Shares ETF Trust 20260717 0 68.97 70.32 68.86 69.79 7100 69.79 up up correct
MINO.US PIMCO ETF Trust 20260717 0 45.32 45.37 45.25 45.31 138500 45.31 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260717 0 100.66 100.66 100.64 100.64 1152100 100.64 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260717 0 23.06 23.805 23.06 23.77 36900 23.77 up up correct
MLPA.US Global X MLP ETF 20260717 0 55.47 55.68 54.89 55.36 153500 55.36 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260717 0 29.82 29.87 29.82 29.832 1900 29.832 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260717 0 72.69 72.69 70.16 70.69 1600 70.69 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260717 0 76.87 76.94 75.95 76.36 603700 76.36 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260717 0 24.01 24.01 23.97 23.985 63600 23.985 down down correct
MMIT.US IndexIQ Active ETF Trust 20260717 0 24.22 24.225 24.16 24.2 839200 24.2 down down correct
MMLG.US First Trust Exchange 20260717 0 36.195 36.224 36.17 36.224 1979 36.224 up up correct
MMSC.US MMSC 20260717 0 27.84 28.05 27.84 27.978 3300 27.978 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260717 0 301.3 303.95 300.12 302.38 3300 302.38 up up correct
MNA.US IQ Merger Arbitrage ETF 20260717 0 36.5 36.66 36.5 36.5784 19410 36.5784 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260717 0 82.33 83.22 81.88 82.53 158900 82.53 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260717 0 10.15 10.2 9.97 10.03 1146700 10.03 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260717 0 61.5 61.5 61.5 61.5 100 61.5
MSOS.US AdvisorShares Pure US Cannabis ETF 20260717 0 4.3 4.49 4.29 4.46 3062000 4.46 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260717 0 44.05 44.05 43.951 43.969 2200 43.969 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260717 0 59.46 61.5 59 60.614 700 60.614 up up correct
MUB.US iShares Trust 20260717 0 106.65 106.67 106.5 106.58 2314100 106.58 down down correct
MUNI.US PIMCO ETF Trust 20260717 0 52.23 52.23 52.12 52.17 222900 52.17 down down correct
MUSI.US American Century Multisector Income ETF 20260717 0 43.48 43.49 43.431 43.435 2900 43.435 down down correct
MUST.US Columbia Multi 20260717 0 20.48 20.53 20.35 20.38 99300 20.38 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260717 0 14.19 14.19 13.6 13.6 9300 13.6 down down correct
MVV.US ProShares Ultra MidCap400 20260717 0 87.44 89 87.44 88.04 3600 88.04 up up correct
MXI.US iShares Global Materials ETF 20260717 0 103.79 104.32 103.56 104.26 2300 104.26 up up correct
MYY.US ProShares Short MidCap400 20260717 0 15.24 15.31 15.24 15.31 2600 15.31 up up correct
MZZ.US ProShares UltraShort MidCap400 20260717 0 5.99 6.03 5.99 6 2600 6 up up correct
NACP.US Impact Shares Trust I 20260717 0 58.59 58.73 58.39 58.39 1600 58.39 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260717 0 44.58 47.15 40.87 41.26 1211000 41.26 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260717 0 77.43 77.81 77.35 77.81 23000 77.81 up up correct
NERD.US Listed Funds Trust 20260717 0 20.56 20.56 20.559 20.559 1300 20.559 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260717 0 28.36 28.43 27.96 28.24 10900 28.24 down down correct
NFLT.US Virtus Newfleet Multi 20260717 0 22.95 22.95 22.89 22.9202 57215 22.8275 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260717 0 65.71 65.88 65.38 65.46 22500 65.46 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260717 0 102.89 105.89 101.92 104.2 452800 104.2 up up correct
NORW.US Global X MSCI Norway ETF 20260717 0 33.25 33.68 33.25 33.59 65900 33.59 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260717 0 21.5 22.62 21.41 21.41 42900 21.41 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260717 0 40.54 40.89 38.81 40.71 141500 40.71 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260717 0 44.16 44.86 44.16 44.817 3700 44.817 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260717 0 46.47 46.73 46.4 46.688 4700 46.688 up up correct
NTSX.US WisdomTree Trust 20260717 0 58.46 58.9 58.46 58.65 20000 58.65 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260717 0 20.85 20.85 20.83 20.84 2000 20.84 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260717 0 21.99 21.99 21.956 21.965 37300 21.965 down down correct
NUGO.US Nushares ETF Trust 20260717 0 41.46 42.38 41.46 42.07 15200 42.07 up up correct
NUGT.US Direxion Shares ETF Trust 20260717 0 100.53 105.3 98.81 103.47 688200 103.47 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260717 0 21.355 21.355 21.315 21.315 12900 21.315 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260717 0 23.12 23.12 23.105 23.105 500 23.105 down down correct
NYF.US iShares New York Muni Bond ETF 20260717 0 53.5 53.5 53.38 53.45 94500 53.45 down down correct
OALC.US Unified Series Trust 20260717 0 39.67 40.06 39.67 39.801 15800 39.801 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260717 0 26.1072 26.1072 26.1072 26.1072 23 26.1072
OCIO.US ClearShares OCIO ETF 20260717 0 36.833 36.833 36.833 36.833 100 36.833
OEF.US iShares S&P 100 ETF 20260717 0 365.93 369.16 365.23 366.89 337400 366.89 up up correct
OGCP.US Empire State Realty OP L.P 20260717 0 5.55 5.55 5.55 5.55 200 5.55
OIH.US VanEck Vectors ETF Trust 20260717 0 376.23 379.89 372.65 378.99 243600 378.99 up up correct
OILU.US Bank of Montreal 20260717 0 41.25 41.35 39.799 40.73 258400 40.73 down up incorrect
OND.US ProShares Trust 20260717 0 33.96 33.96 33.96 33.96 200 33.96
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260717 0 152.03 152.06 152.03 152.06 700 152.06 up down incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260717 0 147.19 147.19 146.16 146.46 90600 146.46 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260717 0 132.7 132.7 131.13 131.456 124100 131.456 down up incorrect
ONLN.US ProShares Online Retail ETF 20260717 0 57.33 57.85 57.33 57.57 5500 57.57 up down incorrect
ONOF.US Global X Funds 20260717 0 39.71 39.71 39.649 39.649 1200 39.649 down up incorrect
OPER.US ETF Series Solutions 20260717 0 100.3 100.3 100.27 100.271 2900 100.271 down down correct
OUNZ.US VanEck Merk Gold Trust 20260717 0 38.16 38.66 38.109 38.6 952800 38.6 up up correct
OVB.US Overlay Shares Core Bond ETF 20260717 0 20.36 20.36 20.29 20.3 6700 20.3 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260717 0 30.84 31.14 30.691 31.029 10000 31.029 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260717 0 56.16 57.32 56.01 56.22 167400 56.22 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260717 0 41.48 41.659 41.48 41.581 2700 41.581 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260717 0 21.81 21.81 21.6 21.605 11600 21.605 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260717 0 41.89 42.17 41.72 41.858 4700 41.858 down down correct
OVT.US Listed Funds Trust 20260717 0 21.79 21.85 21.76 21.81 6800 21.81 up up correct
OWNS.US Impact Shares Trust I 20260717 0 17.2 17.21 17.19 17.195 8400 17.195 down down correct
PAB.US PGIM ETF Trust 20260717 0 42.01 42.01 41.895 41.895 5700 41.895 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260717 0 55.33 55.905 55.33 55.566 5300 55.566 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260717 0 22.29 22.8 22.25 22.7 662900 22.7 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260717 0 53.76 53.98 53.76 53.778 600 53.778 up up correct
PBD.US Invesco Global Clean Energy ETF 20260717 0 17.88 18.19 17.88 18.15 31000 18.15 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260717 0 90.95 91.03 90.95 91.03 800 91.03 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260717 0 49.01 49.6 48.35 48.61 17806 48.61 down down correct
PBP.US Invesco Exchange 20260717 0 22.91 23.17 22.91 23.07 42380 22.883 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260717 0 32.72 33.94 32.36 33.39 729100 33.39 up up correct
PCEF.US Invesco Exchange 20260717 0 20.14 20.21 20.11 20.18 121339 20.0623 up up correct
PCY.US Invesco Exchange 20260717 0 21.34 21.39 21.34 21.35 193700 21.2451 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260717 0 44.82 45.07 44.8 44.9 14800 44.9 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260717 0 66.1 66.17 65.61 65.69 18800 65.69 down down correct
PEXL.US Pacer Funds Trust 20260717 0 70.58 70.58 70.54 70.54 500 70.54 down down correct
PFFA.US ETFis Series Trust I 20260717 0 20.9 20.93 20.78 20.88 1236433 20.7075 down down correct
PFFD.US Global X U.S. Preferred ETF 20260717 0 18.53 18.6 18.5 18.59 539300 18.59 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260717 0 7.515 7.5201 7.3 7.5201 3901 7.5201 up up correct
PFFR.US ETFis Series Trust I 20260717 0 17.76 17.9 17.76 17.898 19502 17.775 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260717 0 22.06 22.076 22.05 22.055 50700 22.055 down down correct
PFIG.US Invesco Exchange 20260717 0 23.9 23.9 23.85 23.87 10649 23.78 down down correct
PFIX.US Simplify Exchange Traded Funds 20260717 0 46.46 46.915 46.07 46.7 62400 46.7 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260717 0 19.58 19.65 19.58 19.631 26400 19.631 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260717 0 17.47 17.57 17.33 17.47 931400 17.47
PGF.US Invesco Financial Preferred ETF 20260717 0 13.7 13.74 13.7 13.74 42007 13.6581 up up correct
PGHY.US Invesco Exchange 20260717 0 19.74 19.8 19.72 19.73 78046 19.6162 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260717 0 45.16 45.8 45.16 45.57 6100 45.57 up up correct
PGX.US Invesco Preferred ETF 20260717 0 10.84 10.87 10.84 10.86 1563810 10.798 up up correct
PHB.US Invesco Exchange 20260717 0 18.305 18.32 18.28 18.285 10733 18.1941 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260717 0 40.97 40.97 40.73 40.79 2300 40.79 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260717 0 34.9 34.96 34.89 34.9 390000 34.9
PHYS.US Sprott Physical Gold Trust 20260717 0 29.91 30.36 29.89 30.31 2780300 30.31 up up correct
PICB.US Invesco Exchange 20260717 0 23.07 23.12 22.9204 23.1 81753 23.0331 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260717 0 93.36 93.36 93.27 93.295 1000 93.295 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260717 0 18.43 19.8 18.366 19.48 105300 19.48 up up correct
PIN.US Invesco India ETF 20260717 0 19.83 19.9 19.79 19.86 40580 19.86 up up correct
PINK.US Simplify Exchange Traded Funds 20260717 0 38.63 39.29 38.63 38.89 122100 38.89 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260717 0 119.88 121.3 119.4 119.71 13200 119.71 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260717 0 102.94 103.26 102 102.15 7800 102.15 down down correct
PLTM.US GraniteShares Platinum Trust 20260717 0 15.01 15.41 15 15.36 69500 15.36 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260717 0 167.89 171.24 167.34 168.51 165500 168.51 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260717 0 14.18 14.56 14.13 14.5 2527900 14.5 up up correct
PQDI.US Principal Exchange 20260717 0 19.341 19.36 19.34 19.36 4200 19.36 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260717 0 18.97 18.97 18.95 18.96 181700 18.96 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260717 0 54.37 54.73 54.29 54.38 241600 54.38 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260717 0 138.52 146.36 135.24 143.22 620500 143.22 up down incorrect
PSIL.US PSIL 20260717 0 24.19 24.73 23.915 24.13 73100 24.13 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260717 0 30.43 30.48 30.43 30.45 98800 30.45 up up correct
PSLV.US Sprott Physical Silver Trust 20260717 0 17.68 18.08 17.63 18.04 6206000 18.04 up up correct
PSP.US Invesco Exchange 20260717 0 58.6 59.1 58.43 58.51 12200 58.51 down down correct
PSQ.US ProShares Trust 20260717 0 26.69 26.87 26.3 26.54 8580100 26.54 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260717 0 106.7 106.98 106.7 106.98 600 106.98 up up correct
PST.US ProShares UltraShort 7 20260717 0 22.93 23.11 22.93 23.11 12200 23.11 up up correct
PTBD.US Pacer Funds Trust 20260717 0 19.1 19.15 19.1 19.13 13800 19.0309 up up correct
PTEST.US X 20260717 0 24.97 24.97 24.97 24.97 22780 24.97
PTIN.US Pacer Trendpilot International ETF 20260717 0 35.56 36.01 35.56 35.896 21300 35.896 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260717 0 49.65 49.65 49.64 49.64 1793600 49.64 down down correct
PUTW.US WisdomTree Trust 20260717 0 33.01 33.01 32.7102 32.81 101746 32.81 down down correct
PVI.US Invesco Exchange 20260717 0 24.85 24.85 24.85 24.85 459 24.804
PWB.US Invesco Dynamic Large Cap Growth ETF 20260717 0 151.96 155.86 150.6 154.34 105000 154.34 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260717 0 78.84 79.7 78.62 78.71 72800 78.71 down down correct
PWZ.US Invesco Exchange 20260717 0 24.3 24.34 24.285 24.315 87829 24.2366 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260717 0 36.98 37.15 36.53 37.01 10800 37.01 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260717 0 74.81 75.56 74.67 75.38 80900 75.38 up up correct
PXH.US Invesco Exchange 20260717 0 27.92 28.15 27.92 28.09 207100 28.09 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260717 0 40.94 40.94 40.43 40.76 10100 40.76 down down correct
PZA.US Invesco Exchange 20260717 0 23.35 23.35 23.29 23.33 1718606 23.2547 down down correct
PZT.US Invesco Exchange 20260717 0 22.46 22.51 22.44 22.45 12161 22.3778 down down correct
QAI.US IQ Hedge Multi 20260717 0 36.01 36.06 35.85 35.97 35900 35.97 down down correct
QARP.US DBX ETF Trust 20260717 0 65.93 65.93 65.76 65.844 2700 65.844 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260717 0 88.05 88.49 88.05 88.3 5500 88.3 up up correct
QDF.US FlexShares Trust 20260717 0 90.1 90.8 90.1 90.53 15700 90.53 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260717 0 39 39 38.511 38.511 700 38.511 down down correct
QDPL.US Pacer Funds Trust 20260717 0 45.18 45.499 45.1 45.21 105900 45.21 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260717 0 97.07 97.29 96.46 97.26 8400 97.26 up up correct
QEMM.US SPDR Index Shares Funds 20260717 0 75.13 76.5 75.13 76.28 2100 76.28 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260717 0 113.58 115.28 113.48 114.59 57400 114.59 up up correct
QID.US ProShares UltraShort QQQ 20260717 0 15.32 15.53 14.88 15.16 14587600 15.16 down down correct
QINT.US American Century Quality Diversified International ETF 20260717 0 69.01 69.63 69.01 69.6 145000 69.6 up up correct
QLD.US ProShares Ultra QQQ 20260717 0 84.98 87.65 83.77 85.91 5352100 85.91 up down incorrect
QLTA.US iShares Aaa 20260717 0 47.03 47.06 46.97 46.98 128700 46.98 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260717 0 77.61 77.61 77.035 77.176 11400 77.176 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260717 0 33.625 33.68 33.625 33.68 400 33.68 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260717 0 32.493 32.493 32.493 32.493 100 32.493
QPX.US AdvisorShares Q Dynamic Growth ETF 20260717 0 47.4 47.44 47.3 47.416 37800 47.416 up up correct
QQH.US HCM Defender 100 Index ETF 20260717 0 81.07 82.105 80.13 81.31 108200 81.31 up up correct
QQQE.US Direxion NASDAQ 20260717 0 116.63 117.47 116.54 116.8 313100 116.8 up up correct
QRFT.US QRAFT AI 20260717 0 69.73 69.7553 69.73 69.7553 2957 69.7391 up up correct
QTUM.US Defiance Quantum ETF 20260717 0 138.76 143.65 137.52 141.69 601400 141.69 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260717 0 66.245 66.245 66.245 66.245 100 66.245
QUS.US SPDR MSCI USA StrategicFactors ETF 20260717 0 188.69 188.69 187.35 187.673 12800 187.673 down down correct
QVML.US Invesco Exchange 20260717 0 44.17 44.28 44.056 44.056 2900 44.056 down down correct
QVMM.US Invesco Exchange 20260717 0 35.35 35.35 35.328 35.328 300 35.328 down down correct
QVMS.US Invesco Exchange 20260717 0 34.52 34.52 34.375 34.375 2100 34.375 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260717 0 153.84 153.84 152.85 153.122 1700 153.122 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260717 0 39.1 39.498 38.94 39.33 269900 39.33 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260717 0 48.31 48.31 47.89 47.95 7200 47.95 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260717 0 75.32 75.37 75.31 75.34 51400 75.34 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260717 0 23.06 23.24 23.06 23.125 600 23.125 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260717 0 61.82 62.52 61.4 61.48 49900 61.48 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260717 0 42.6 42.76 42.32 42.32 600 42.32 down down correct
RECS.US Columbia ETF Trust I 20260717 0 44.24 44.48 44.14 44.23 258000 44.23 down down correct
REET.US iShares Global REIT ETF 20260717 0 28.57 28.78 28.425 28.52 3927800 28.52 down down correct
REK.US ProShares Short Real Estate 20260717 0 15.07 15.22 15.07 15.22 1300 15.22 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260717 0 9.69 10.22 9.39 9.53 646700 9.53 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260717 0 32.84 33.15 32.73 32.802 139700 32.802 down down correct
REW.US ProShares UltraShort Technology 20260717 0 13.68 13.85 12.91 13.18 60600 13.18 down down correct
REZ.US iShares Trust 20260717 0 98.43 99.23 97.35 97.81 39800 97.81 down down correct
RFCI.US ALPS ETF Trust 20260717 0 22.165 22.18 22.145 22.145 1100 22.145 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260717 0 71.21 71.68 71.072 71.072 900 71.072 down down correct
RFFC.US RiverFront Dynamic US Flex 20260717 0 74.314 74.314 74.314 74.314 100 74.314
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260717 0 59.91 60.09 59.57 59.86 6400 59.86 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260717 0 148.82 148.82 148.13 148.35 3200 148.35 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260717 0 62.99 63.81 62.77 62.84 182784 62.84 down down correct
RHRX.US Starboard Investment Trust 20260717 0 21.36 21.546 21.36 21.438 7700 21.438 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20260717 0 31.33 31.7 30.74 30.85 143064 30.85 down down correct
RHTX.US Starboard Investment Trust 20260717 0 19.564 19.564 19.564 19.564 9 19.564
RIET.US Hoya Capital High Dividend Yield ETF 20260717 0 9.98 10.05 9.9 9.955 63600 9.8686 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260717 0 22.04 22.79 22.04 22.5 6400 22.5 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20260717 0 32.31 32.36 32.28 32.36 6500 32.36 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260717 0 32 32 31.27 31.315 8300 31.315 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260717 0 36.48 36.631 36.48 36.52 31200 36.52 up down incorrect
RLY.US SSGA Active Trust 20260717 0 35.52 35.64 35.46 35.6 129000 35.6 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260717 0 33.99 34.24 33.65 34.06 23400 34.06 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260717 0 77.09 78.49 76.64 77.89 223800 77.89 up up correct
RODM.US Lattice Strategies Trust 20260717 0 41.03 41.732 40.6 41.09 152900 41.09 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260717 0 105.59 108.56 105.44 107.27 26000 107.27 up up correct
ROM.US ProShares Trust 20260717 0 127 134.18 124.98 130.78 78600 130.78 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260717 0 56.89 56.89 56 56.074 400 56.074 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260717 0 65.64 66.42 65.64 66.07 34800 66.07 up up correct
RPAR.US RPAR Risk Parity ETF 20260717 0 21.93 21.93 21.877 21.877 2300 21.877 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260717 0 55.79 57.44 55.36 56.45 1350800 56.45 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260717 0 118.29 119.74 117.87 118.24 142300 118.24 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260717 0 214.36 215.95 213.05 213.37 12176200 213.37 down down correct
RSPE.US Invesco Exchange 20260717 0 34.28 34.29 33.95 33.98 3200 33.98 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20260717 0 38.72 38.88 38.47 38.5888 4333 38.5888 down down correct
RVNU.US DBX ETF Trust 20260717 0 25.05 25.15 25.04 25.04 14500 25.04 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260717 0 60.97 61.6 60.49 60.8 91100 60.8 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260717 0 147.95 149.28 147.52 147.8 13300 147.8 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260717 0 130.62 131.56 130.15 130.33 125100 130.33 down down correct
RWM.US ProShares Short Russell2000 20260717 0 13.72 13.72 13.53 13.61 33468000 13.61 down up incorrect
RWO.US SPDR Index Shares Funds 20260717 0 51.46 51.87 51.23 51.47 21000 51.47 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260717 0 117.95 118.99 116.89 117.61 561300 117.61 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260717 0 27.61 27.74 27.55 27.7 5900 27.7 up up correct
RXD.US ProShares UltraShort Health Care 20260717 0 16.07 16.49 16.07 16.49 1200 16.49 up down incorrect
RXI.US iShares Trust 20260717 0 195.69 196.52 195.22 195.53 11500 195.53 down up incorrect
RXL.US ProShares Ultra Health Care 20260717 0 54.35 55.39 54.2 54.26 5200 54.26 down down correct
RYJ.US Invesco Raymond James SB 20260717 0 83.1 83.1 82.3278 82.3278 1288 82.3278 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260717 0 69.23 69.65 68.85 69.52 40200 69.52 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260717 0 151.45 153.5 151.07 152.05 10800 152.05 up up correct
SAA.US ProShares Trust 20260717 0 36.61 36.7 36.41 36.65 2700 36.65 up up correct
SAEF.US Schwab Strategic Trust 20260717 0 24.2 24.3 24.2 24.27 7600 24.27 up up correct
SBB.US ProShares Short SmallCap600 20260717 0 22.45 22.45 22.45 22.45 100 22.45
SBIO.US ALPS ETF Trust 20260717 0 62.76 65.35 62.34 65.2 39800 65.2 up up correct
SCC.US ProShares UltraShort Consumer Services 20260717 0 14.7 15 14.64 14.97 9600 14.97 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260717 0 58.38 58.41 56.493 56.493 4200 56.493 down down correct
SCHA.US Schwab U.S. Small 20260717 0 33.77 34.34 33.71 34.05 2263200 34.05 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260717 0 28.66 28.9 28.63 28.75 7413100 28.75 up up correct
SCHC.US Schwab Strategic Trust 20260717 0 47.52 47.94 47.47 47.79 414200 47.79 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260717 0 33.19 33.5 32.8211 32.91 22221539 32.91 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260717 0 35.03 35.44 34.99 35.36 4332500 35.36 up up correct
SCHF.US Schwab Strategic Trust 20260717 0 26.8 27.15 26.75 27.01 9988800 27.01 up up correct
SCHG.US Schwab Strategic Trust 20260717 0 34.01 34.35 33.94 34.18 8490900 34.18 up up correct
SCHH.US Schwab U.S. REIT ETF 20260717 0 24.68 24.87 24.48 24.61 4603100 24.61 down down correct
SCHI.US Schwab 5 20260717 0 22.46 22.49 22.435 22.45 1580700 22.45 down down correct
SCHJ.US Schwab 1 20260717 0 24.57 24.595 24.56 24.56 152300 24.56 down down correct
SCHK.US Schwab 1000 ETF 20260717 0 35.76 36.025 35.72 35.84 852200 35.84 up up correct
SCHM.US Schwab U.S. Mid 20260717 0 34.82 35.32 34.8 34.99 1195600 34.99 up up correct
SCHO.US Schwab Short 20260717 0 24.11 24.12 24.09 24.1 2164600 24.1 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260717 0 26.27 26.28 26.23 26.26 2701000 26.26 down up incorrect
SCHQ.US Schwab Long 20260717 0 30.74 30.79 30.691 30.7 195700 30.7 down down correct
SCHR.US Schwab Strategic Trust 20260717 0 24.57 24.6 24.54 24.55 2584400 24.55 down down correct
SCHV.US Schwab Strategic Trust 20260717 0 33.83 34.13 33.76 33.81 2509900 33.81 down down correct
SCHX.US Schwab U.S. Large 20260717 0 29.23 29.46 29.21 29.31 11773100 29.31 up up correct
SCHY.US Schwab Strategic Trust 20260717 0 32.44 32.625 32.435 32.54 1027000 32.54 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260717 0 22.98 23.25 22.93 22.96 806400 22.96 down up incorrect
SCJ.US iShares MSCI Japan Small 20260717 0 103.08 103.85 102.82 103.66 50700 103.66 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260717 0 27.59 27.98 27.03 27.47 3139600 27.47 down down correct
SCRD.US SCRD 20260717 0 40.9097 40.9097 40.8953 40.8953 152 40.8953 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260717 0 28.18 28.6 28.18 28.497 235200 28.497 up up correct
SDD.US ProShares UltraShort SmallCap600 20260717 0 8.29 8.29 8.27 8.27 500 8.27 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260717 0 32.58 32.71 32.58 32.693 3000 32.693 up up correct
SDIV.US Global X SuperDividend ETF 20260717 0 24.97 25.05 24.83 24.91 293500 24.91 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260717 0 71.76 72.47 71.11 71.26 36700 71.26 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260717 0 24.66 24.77 23.89 24.5 3695200 24.5 down down correct
SDP.US ProShares UltraShort Utilities 20260717 0 21.65 21.85 21.65 21.8 600 21.8 up up correct
SDS.US ProShares UltraShort S&P500 20260717 0 57.78 57.97 56.99 57.62 2354100 57.62 down down correct
SDY.US SPDR S&P Dividend ETF 20260717 0 156.24 157.66 154.39 154.81 203400 154.81 down down correct
SEF.US ProShares Short Financials 20260717 0 29.83 29.97 29.62 29.95 4400 29.95 up up correct
SEIX.US Virtus ETF Trust II 20260717 0 23.26 23.3 23.21 23.26 46900 23.1374
SENT.US AdvisorShares Trust 20260717 0 0.715 0.715 0.71 0.715 223900 0.715
SFY.US Tidal ETF Trust 20260717 0 145.15 146.56 144.525 145.885 10500 145.885 up up correct
SFYF.US SoFi Social 50 ETF 20260717 0 59.93 60.56 59.75 60.343 13500 60.343 up up correct
SGDJ.US Sprott Funds Trust 20260717 0 70.99 72.24 69.72 71.74 57300 71.74 up up correct
SGDM.US Sprott Gold Miners ETF 20260717 0 58.92 59.637 57.99 59.29 28500 59.29 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260717 0 37.78 38.31 37.74 38.22 1744400 38.22 up down incorrect
SGOV.US iShares Trust 20260717 0 100.58 100.58 100.57 100.58 20866500 100.58
SH.US ProShares Short S&P500 20260717 0 33.32 33.37 33.09 33.27 11043800 33.27 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260717 0 150.82 153.18 150.725 151.66 4200 151.66 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260717 0 47.77 47.81 47.74 47.81 845000 47.81 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260717 0 50.686 50.686 50.686 50.686 100 50.686
SHYG.US iShares Trust 20260717 0 42.26 42.29 42.22 42.23 1210300 42.23 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260717 0 44.19 44.238 44.19 44.21 37300 44.21 up up correct
SIFI.US Harbor Scientific Alpha Income 20260717 0 43.545 43.545 43.545 43.545 100 43.545
SIHY.US Harbor ETF Trust 20260717 0 45.42 45.549 45.42 45.479 5100 45.479 up up correct
SIJ.US ProShares UltraShort Industrials 20260717 0 16.57 16.57 16.52 16.52 400 16.52 down down correct
SIL.US Global X Silver Miners ETF 20260717 0 70.67 72.4 69.68 71.74 821200 71.74 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260717 0 23.44 24.07 23.06 23.79 3832700 23.79 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260717 0 44.81 44.9 44.81 44.811 200 44.811 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260717 0 52.25 53.41 52.14 53.37 884400 53.37 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260717 0 56.96 57.115 56.46 56.533 13900 56.533 down down correct
SIXH.US 6 Meridian Hedged Equity 20260717 0 43.64 43.64 43.37 43.47 26400 43.47 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260717 0 40.4 40.45 40.012 40.012 300 40.012 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260717 0 59.67 59.75 59.365 59.44 1500 59.44 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260717 0 178.39 179.42 177.88 178.06 4700 178.06 down down correct
SJB.US ProShares Trust 20260717 0 15.14 15.17 15.14 15.16 147600 15.16 up up correct
SJNK.US SPDR Series Trust 20260717 0 24.94 24.95 24.91 24.92 1533358 24.92 down down correct
SKF.US ProShares UltraShort Financials 20260717 0 23.38 23.77 23.2 23.67 11400 23.67 up up correct
SLV.US iShares Silver Trust 20260717 0 49.7 50.82 49.61 50.78 15482000 50.78 up down incorrect
SLX.US VanEck Vectors Steel ETF 20260717 0 99.15 100.75 98.72 100.22 17500 100.22 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260717 0 114.66 116.08 114.43 115.28 160300 115.28 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260717 0 109.33 110.24 108.69 109.26 98100 109.26 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260717 0 8.08 8.08 7.91 7.99 2700 7.99 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260717 0 4.35 4.35 4.11 4.29 43100 4.29 down down correct
SMLF.US iShares MSCI USA Small 20260717 0 85.95 86.949 85.83 86.48 116700 86.48 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260717 0 21.489 21.489 21.489 21.489 100 21.489
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260717 0 159.34 159.57 159.3 159.54 1500 159.54 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260717 0 50.34 50.36 50.33 50.36 185000 50.36 up up correct
SMN.US ProShares Trust 20260717 0 20.56 20.57 20.54 20.54 2900 20.54 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260717 0 136.93 138.66 136.93 137.99 700 137.99 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260717 0 67.49 68.06 67.39 67.6 213400 67.6 up up correct
SOXL.US Direxion Shares ETF Trust 20260717 0 124.73 144.4 116.47 135.47 105762300 135.47 up up correct
SOXS.US Direxion Shares ETF Trust 20260717 0 58.59 61.6 51.34 54.85 107781508 54.85 down down correct
SOYB.US Teucrium Soybean 20260717 0 25.36 25.51 25.36 25.49 45000 25.49 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260717 0 25.34 25.37 25.31 25.31 1005600 25.31 down down correct
SPAX.US Tidal ETF Trust 20260717 0 8.37 8.75 7.65 7.9 1820100 7.9 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260717 0 28.73 28.77 28.71 28.73 592600 28.73
SPCX.US Collaborative Investment Series Trust 20260717 0 127.43 130.33 122.12 123.99 83706200 123.99 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260717 0 41.21 41.33 41.095 41.16 6300 41.16 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260717 0 8.75 8.77 8.69 8.75 61092600 8.75
SPDV.US AAM S&P 500 High Dividend Value ETF 20260717 0 40.07 40.525 39.95 40.027 10400 40.027 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260717 0 48.94 49.56 48.85 49.38 2986200 49.38 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260717 0 49.7 50.27 49.68 50.19 5567400 50.19 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260717 0 54.69 55.03 54.67 54.92 19400 54.92 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260717 0 9.36 9.4 9.32 9.34 15900 9.34 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260717 0 84.27 84.91 84.06 84.54 46900 84.54 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260717 0 122.55 123.57 122.55 122.87 90800 122.87 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260717 0 139.08 142.99 138.04 140.94 628400 140.94 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260717 0 53.53 53.96 52.69 52.87 865096 52.6553 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260717 0 84.11 85.33 84.02 84.78 2048400 84.78 up up correct
SPHY.US SPDR Series Trust 20260717 0 23.35 23.37 23.32 23.33 5696400 23.33 down down correct
SPIB.US SPDR Series Trust 20260717 0 33.3 33.33 33.27 33.27 3378200 33.27 down down correct
SPIP.US SPDR Series Trust 20260717 0 25.39 25.41 25.36 25.38 152400 25.38 down down correct
SPLB.US SPDR Series Trust 20260717 0 21.91 21.94 21.87 21.89 2045700 21.89 down down correct
SPLV.US Invesco Exchange 20260717 0 77.41 78.07 76.32 76.57 2120316 76.4287 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260717 0 22.17 22.2 22.13 22.14 684700 22.14 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260717 0 65.95 66.63 65.86 66.18 1098100 66.18 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260717 0 142.115 146.26 140.45 143.89 2890800 143.89 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260717 0 12.53 12.93 12.5 12.88 687400 12.88 up up correct
SPRE.US Tidal ETF Trust 20260717 0 21.67 21.86 21.64 21.71 28300 21.71 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260717 0 29.94 29.96 29.93 29.93 5145738 29.93 down up incorrect
SPSK.US Tidal ETF Trust 20260717 0 17.93 18.03 17.92 17.92 89400 17.92 down down correct
SPSM.US SPDR Series Trust 20260717 0 56.64 57.18 56.5 56.76 1435300 56.76 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260717 0 28.28 28.31 28.24 28.25 1047900 28.25 down down correct
SPTL.US SPDR Series Trust 20260717 0 25.76 25.82 25.72 25.73 3732000 25.73 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260717 0 90.1 90.8 90.03 90.29 627600 90.29 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260717 0 28.98 28.99 28.96 28.97 551400 28.97 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260717 0 49.195 49.23 49.001 49.04 2800 49.04 down down correct
SPUS.US Tidal ETF Trust 20260717 0 56.24 56.84 55.98 56.45 399300 56.45 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260717 0 211.56 214.85 211.14 212.39 41800 212.39 up up correct
SPVM.US Invesco Exchange 20260717 0 76.86 77.675 76.526 76.6 9999 76.6 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20260717 0 64.37 65.65 64.37 65.2314 5847 65.2314 up up correct
SPXE.US ProShares S&P 500 ex 20260717 0 80.142 80.142 80.142 80.142 100 80.142
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260717 0 264.52 270.17 263.07 265.73 1785400 265.73 up up correct
SPXN.US ProShares S&P 500 ex 20260717 0 81.05 81.226 81.05 81.226 700 81.226 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260717 0 27.08 27.22 26.54 26.98 11698320 26.98 down up incorrect
SPXT.US ProShares S&P 500 ex 20260717 0 110.19 111.48 109.715 109.831 16200 109.831 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20260717 0 37.95 38.14 37.18 37.8 8394500 37.8 down down correct
SPXV.US ProShares S&P 500 ex 20260717 0 81.622 81.622 81.622 81.622 200 81.622
SPY.US SPDR S&P 500 ETF Trust 20260717 0 742.08 747.29 740.8 743.29 62651000 743.29 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260717 0 45.15 45.3 45.01 45.058 3200 45.058 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260717 0 49.8 50.25 49.23 49.39 797500 49.39 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260717 0 115.53 117.3 114.83 116.25 2199200 116.25 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260717 0 62.07 62.55 61.83 61.92 1988900 61.92 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260717 0 61.02 61.33 60.835 61.01 48000 61.01 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260717 0 40.38 40.4 40.32 40.36 1325000 40.36 down down correct
SRS.US ProShares Trust 20260717 0 37.39 38.1 37.15 37.87 4500 37.87 up up correct
SRTY.US ProShares Trust 20260717 0 23.34 23.42 22.42 22.87 2024800 22.87 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260717 0 30.19 30.5 30.01 30.35 96400 30.35 up up correct
SSG.US ProShares UltraShort Semiconductors 20260717 0 14.22 14.79 13.27 13.85 1406000 13.85 down up incorrect
SSO.US ProShares Ultra S&P500 20260717 0 66.31 67.28 66.11 66.52 2792500 66.52 up down incorrect
SSPY.US Syntax ETF Trust 20260717 0 97.81 98.31 97.345 97.345 2100 97.345 down up incorrect
STIP.US iShares 0 20260717 0 101.45 101.499 101.41 101.44 849537 101.44 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260717 0 36.48 36.535 36.48 36.535 500 36.535 up up correct
STPZ.US PIMCO 1 20260717 0 53.01 53.03 52.95 52.99 26000 52.99 down down correct
SUB.US iShares Short 20260717 0 106.26 106.26 106.16 106.21 408500 106.21 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260717 0 152.55 153.68 152.55 153.01 23000 153.01 up up correct
SVOL.US Simplify Volatility Premium ETF 20260717 0 16.01 16.14 15.93 16.07 247900 16.07 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260717 0 33.08 33.11 33.03 33.03 1600 33.03 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260717 0 31.946 31.946 31.946 31.946 100 31.946
SZK.US ProShares UltraShort Consumer Goods 20260717 0 20.95 21 20.73 20.94 10700 20.94 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20260717 0 0.019 0.019 0.019 0.019 285 0.019
TAGG.US TagLikeMe Corp 20260717 0 42.35 42.37 42.22 42.27 114500 42.27 down up incorrect
TAGS.US Teucrium Commodity Trust 20260717 0 25.15 25.41 25.15 25.41 17800 25.41 up down incorrect
TAN.US Invesco Exchange 20260717 0 53.22 54.77 52.94 53.9 608298 53.9 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260717 0 50.5 50.76 50.39 50.48 33000 50.48 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260717 0 24.69 24.76 24.64 24.75 89900 24.75 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260717 0 36.33 36.39 36.02 36.33 443300 36.33
TBUX.US T. Rowe Price Exchange 20260717 0 49.91 49.92 49.88 49.89 237300 49.89 down down correct
TBX.US ProShares Trust 20260717 0 28.43 28.49 28.42 28.49 4200 28.49 up up correct
TCHP.US T. Rowe Price Exchange 20260717 0 49.09 49.48 48.41 49.04 264800 49.04 down down correct
TDSA.US Exchange Listed Funds Trust 20260717 0 0.465 0.4855 0.462 0.485 4484954 0.485 up up correct
TDSB.US Exchange Listed Funds Trust 20260717 0 24.54 24.54 24.471 24.496 900 24.496 down down correct
TDSC.US Exchange Listed Funds Trust 20260717 0 27.63 27.65 27.53 27.577 2900 27.577 down down correct
TDTF.US FlexShares iBoxx 5 20260717 0 23.58 23.6 23.55 23.57 186500 23.57 down down correct
TDTT.US FlexShares Trust 20260717 0 23.74 23.76 23.73 23.73 203400 23.73 down up incorrect
TDVG.US T. Rowe Price Exchange 20260717 0 49.41 49.73 49.3 49.35 42900 49.35 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260717 0 69.59 70.67 69.59 70.12 12000 70.12 up down incorrect
TECL.US Direxion Shares ETF Trust 20260717 0 169.07 184.47 164.26 177.65 1124300 177.65 up up correct
TECS.US Direxion Shares ETF Trust 20260717 0 80.51 82.5 74.32 77.11 530900 77.11 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260717 0 51.7 51.87 51.28 51.331 25000 51.331 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260717 0 45.42 45.44 45.34 45.39 193600 45.39 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260717 0 50.59 50.59 50.58 50.59 936600 50.59
TGRW.US T. Rowe Price Growth Stock ETF 20260717 0 46.05 46.37 46.05 46.128 2700 46.128 up up correct
THD.US iShares MSCI Thailand ETF 20260717 0 72.81 73.19 72.81 72.87 11000 72.87 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260717 0 82.41 84.34 81.15 83.71 24800 83.71 up up correct
TINT.US ProShares Trust 20260717 0 38.41 38.41 38.41 38.41 200 38.41
TINY.US ProShares Trust 20260717 0 80 80.665 77.59 79.586 7800 79.586 down down correct
TIP.US iShares TIPS Bond ETF 20260717 0 108.27 108.37 108.17 108.27 1788800 108.27
TIPX.US SPDR Bloomberg Barclays 1 20260717 0 18.77 18.79 18.76 18.79 311900 18.79 up up correct
TIPZ.US PIMCO ETF Trust 20260717 0 51.63 51.76 51.63 51.71 17900 51.71 up up correct
TLH.US iShares Trust 20260717 0 98.84 99.04 98.67 98.68 589400 98.68 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260717 0 98.55 98.82 98.46 98.82 3100 98.82 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260717 0 73.03 73.03 72.74 72.83 2800 72.83 down down correct
TMF.US Direxion Shares ETF Trust 20260717 0 33.5 33.72 33.32 33.35 3583300 33.35 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260717 0 39.36 39.55 39.06 39.53 632500 39.53 up up correct
TNA.US Direxion Shares ETF Trust 20260717 0 68.56 71.51 68.28 70.02 4886600 70.02 up up correct
TOK.US iShares MSCI Kokusai ETF 20260717 0 150 150.12 149.46 150.12 1800 150.12 up up correct
TOLZ.US ProShares Trust 20260717 0 61 61 60.36 60.5 4100 60.5 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260717 0 39.2 39.239 39.143 39.155 222400 39.155 down down correct
TOTR.US T. Rowe Price Exchange 20260717 0 39.97 39.97 39.91 39.925 3200 39.925 down down correct
TPAY.US Managed Portfolio Series 20260717 0 52.5649 52.5649 52.5649 52.5649 179 52.5649
TPHD.US Timothy Plan High Dividend Stock ETF 20260717 0 43.36 43.77 43.025 43.16 18100 43.16 down down correct
TPIF.US Timothy Plan International ETF 20260717 0 37.13 37.411 37.06 37.35 26000 37.35 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260717 0 46.02 46.63 45 45.546 17500 45.546 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260717 0 47.88 48.239 47.7 47.93 11300 47.93 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260717 0 43.77 44 43.39 43.66 78100 43.66 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260717 0 36.09 36.39 36.09 36.36 1700 36.36 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260717 0 46.86 47.28 46.81 47.02 409000 47.02 up up correct
TTT.US ProShares Trust 20260717 0 69.87 70.45 69.87 70.45 3200 70.45 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260717 0 21.92 22 21.37 21.64 850900 21.64 down up incorrect
TYD.US Direxion Daily 7 20260717 0 23.49 23.52 23.28 23.3 12300 23.3 down up incorrect
TYO.US Direxion Daily 7 20260717 0 14.12 14.29 14.11 14.23 10300 14.23 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260717 0 41.45 41.615 39.77 40.62 5679966 40.62 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260717 0 21.02 21.398 20.64 21.25 21300 21.25 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260717 0 30.37 30.5 30.37 30.5 500 30.5 up up correct
UBT.US ProShares Trust 20260717 0 15.68 15.76 15.61 15.69 26300 15.69 up up correct
UCC.US ProShares Trust 20260717 0 47.22 47.36 46.15 46.36 4500 46.36 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260717 0 34.58 34.63 34.211 34.27 900 34.27 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260717 0 40.9 41.6 40.29 41 3275700 41 up up correct
UCON.US First Trust Exchange 20260717 0 24.81 24.87 24.78 24.78 611369 24.6848 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260717 0 17.95 17.97 17.94 17.97 62800 17.97 up up correct
UDOW.US ProShares Trust 20260717 0 68.72 71 68.39 69.18 1324700 69.18 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260717 0 57.89 57.971 57.78 57.971 2900 57.971 up up correct
UGA.US United States Gasoline Fund LP 20260717 0 119.61 121.9 119.01 119.87 35900 119.87 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260717 0 20.22 20.54 19.3 19.56 32400 19.56 down down correct
UGL.US ProShares Trust II 20260717 0 42.54 43.74 42.42 43.57 1172800 43.57 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260717 0 46.52 46.55 46.465 46.474 88600 46.474 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260717 0 73.28 73.47 73.28 73.42 25100 73.42 up up correct
UJB.US ProShares Ultra High Yield 20260717 0 78.59 78.72 78.59 78.59 1500 78.59
ULE.US ProShares Trust II 20260717 0 12.38 12.39 12.38 12.39 1600 12.39 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260717 0 40.37 40.38 40.36 40.37 25000 40.37
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260717 0 108.63 108.63 107.65 107.703 2500 107.703 down down correct
UMDD.US ProShares UltraPro MidCap400 20260717 0 35 35.52 35 35.14 7300 35.14 up up correct
UMI.US USCF Midstream Energy Income Fund 20260717 0 61.702 61.702 61.155 61.358 6800 61.358 down down correct
UNG.US United States Natural Gas Fund LP 20260717 0 10.48 10.53 10.38 10.51 7122200 10.51 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260717 0 6.01 6.03 5.99 6.02 17400 6.02 up up correct
UPRO.US ProShares UltraPro S&P500 20260717 0 138.47 141.43 137.76 139.05 2368300 139.05 up up correct
UPV.US ProShares Ultra FTSE Europe 20260717 0 98.66 98.66 98.66 98.66 100 98.66
UPW.US ProShares Ultra Utilities 20260717 0 24.65 24.65 23.41 23.58 23100 23.58 down down correct
URA.US Global X Funds 20260717 0 38.23 39.31 37.73 38.73 2592400 38.73 up up correct
URE.US ProShares Ultra Real Estate 20260717 0 74 74 72.7 72.95 1500 72.95 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260717 0 47.65 49 47.1 48.22 573600 48.22 up up correct
URTH.US iShares MSCI World ETF 20260717 0 201.27 202.61 201.02 201.9 433700 201.9 up up correct
URTY.US ProShares Trust 20260717 0 79.83 83.14 79.5 81.5 554700 81.5 up up correct
USAI.US Pacer American Energy Independence ETF 20260717 0 47.17 47.3698 47.02 47.125 6640 46.9679 down down correct
USCI.US United States Commodity Index Funds Trust 20260717 0 99.13 100 99.13 99.89 11000 99.89 up up correct
USD.US ProShares Ultra Semiconductors 20260717 0 79.73 85.87 76.335 82.26 1010650 82.26 up up correct
USDU.US WisdomTree Trust 20260717 0 26.68 26.68 26.65 26.65 79700 26.65 down down correct
USFR.US WisdomTree Trust 20260717 0 50.46 50.46 50.45 50.46 4006500 50.46
USL.US United States 12 Month Oil Fund LP 20260717 0 50.26 50.93 50.19 50.48 15500 50.48 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260717 0 43.409 43.409 43.409 43.409 100 43.409
USO.US United States Oil Fund LP 20260717 0 123.2 124.88 121.45 123.96 5953900 123.96 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260717 0 68.98 69.53 68.43 68.83 370400 68.83 down down correct
USSG.US DBX ETF Trust 20260717 0 68.6 68.94 68.52 68.7 13500 68.7 up up correct
UST.US ProShares Ultra 7 20260717 0 41.79 41.85 41.79 41.83 3900 41.83 up up correct
USTB.US VictoryShares USAA Core Short 20260717 0 50.49 50.51 50.45 50.47 224600 50.47 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260717 0 109.87 110.76 109.7 110.13 133500 110.13 up up correct
UTES.US ETFis Series Trust I 20260717 0 80.44 81.127 79.9 79.99 77900 79.99 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260717 0 46.55 47.72 44.49 44.79 117100 44.79 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260717 0 28.38 28.38 28.33 28.33 1134200 28.33 down down correct
UWM.US ProShares Ultra Russell2000 20260717 0 63.41 65.13 63.22 64.31 308100 64.31 up up correct
UXI.US ProShares Ultra Industrials 20260717 0 60.26 60.26 59.43 59.43 1400 59.43 down down correct
UYG.US ProShares Ultra Financials 20260717 0 93.78 96 93.57 93.73 8900 93.73 down down correct
UYM.US ProShares Ultra Basic Materials 20260717 0 29.59 30.16 29.16 29.2 3000 29.2 down down correct
VALQ.US American Century ETF Trust 20260717 0 69.51 69.61 68.965 69.02 6200 69.02 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260717 0 224.75 226.88 223.3 223.61 37800 223.61 down down correct
VB.US Vanguard Small 20260717 0 294.88 298.1 294.69 296.22 544200 296.22 up up correct
VBK.US Vanguard Small 20260717 0 340.38 346.84 340.38 344.58 336900 344.58 up up correct
VBND.US ETF Series Solutions 20260717 0 43.4 43.4 43.27 43.305 18000 43.305 down down correct
VBR.US Vanguard Small 20260717 0 244.28 246.87 243.41 244.12 194200 244.12 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20260717 0 14.765 14.9133 14.765 14.8273 3424 14.8273 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260717 0 27.97 28.149 27.97 28 500 28 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260717 0 393.07 396.1 390.98 391.55 45800 391.55 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260717 0 234.59 236.34 229.29 230.32 145800 230.32 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260717 0 163.13 163.72 161.51 162.78 436900 162.78 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260717 0 69.13 69.97 68.98 69.7 11115300 69.7 up up correct
VEGA.US AdvisorShares Trust 20260717 0 51.95 52.06 51.87 51.94 5400 51.94 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260717 0 44.78 45.52 44.78 44.93 37100 44.93 up up correct
VEGN.US US Vegan Climate ETF 20260717 0 74.56 76.09 74.56 75.35 4100 75.35 up up correct
VEU.US Vanguard FTSE All 20260717 0 80.84 81.87 80.76 81.57 2204400 81.57 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260717 0 138.41 139.5 137.63 137.94 750000 137.94 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260717 0 88.14 88.85 88.14 88.59 1165000 88.59 up up correct
VGT.US Vanguard World Fund 20260717 0 111.51 114.45 110.7 113.1 5347800 113.1 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260717 0 303.19 307.6 302.76 303.25 208200 303.25 up up correct
VIDI.US ETF Series Solutions 20260717 0 38.21 38.74 38.21 38.74 4100 38.74 up up correct
VIG.US Vanguard Specialized Funds 20260717 0 237.77 239.53 237.28 237.61 2554900 237.61 down down correct
VIOG.US Vanguard S&P Small 20260717 0 148.11 149.32 147.2 148.53 21100 148.53 up up correct
VIOO.US Vanguard Admiral Funds 20260717 0 134.98 136.27 134.85 135.41 62900 135.41 up up correct
VIOV.US Vanguard S&P Small 20260717 0 117.8 118.51 117.06 117.58 66100 117.58 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260717 0 343 349 342.17 345.3 47000 345.3 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260717 0 241.25 242.43 241.14 241.14 3800 241.14 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260717 0 48.96 48.97 48.93 48.95 288600 48.95 down down correct
VNQ.US Vanguard Specialized Funds 20260717 0 100.32 101.08 99.52 100.02 3011800 100.02 down down correct
VNSE.US Natixis ETF Trust II 20260717 0 41.191 41.191 41.191 41.191 100 41.191
VO.US Vanguard Mid 20260717 0 80.01 80.85 80.01 80.24 26789500 80.24 up up correct
VOE.US Vanguard Mid 20260717 0 203.32 205.41 202.37 202.8 300300 202.8 down down correct
VOO.US Vanguard S&P 500 ETF 20260717 0 682.12 686.87 680.92 683.17 5679300 683.17 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260717 0 80.21 81.44 79.72 80.75 1674500 80.75 up up correct
VOOV.US Vanguard Admiral Funds 20260717 0 223.72 225.48 222.9 223.15 60900 223.15 down down correct
VOT.US Vanguard Mid 20260717 0 291 295.9 290.03 293.31 228900 293.31 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260717 0 188.73 189.15 187.07 188.08 177500 188.08 down down correct
VPC.US ETFis Series Trust I 20260717 0 15.07 15.08 14.88 14.89 4400 14.89 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260717 0 106.25 109 105.88 108 578600 108 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260717 0 197.73 199.23 194.79 195.22 183300 195.22 down down correct
VRAI.US Virtus Real Asset Income ETF 20260717 0 28.67 28.67 28.51 28.51 400 28.51 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260717 0 24.36 24.513 24.319 24.38 1009192 24.2901 up up correct
VSLU.US ETF Opportunities Trust 20260717 0 47.29 47.365 47.145 47.26 9600 47.26 down down correct
VSS.US Vanguard FTSE All 20260717 0 149.72 151.06 149.68 150.73 156000 150.73 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260717 0 154.24 155.43 153.85 154.78 2361300 154.78 up up correct
VTEB.US Vanguard Tax 20260717 0 50.17 50.24 50.09 50.13 4799800 50.13 down down correct
VTI.US Vanguard Index Funds 20260717 0 366.48 369.08 365.7201 367.01 3155046 367.01 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260717 0 218.27 220.44 217.88 217.92 2970700 217.92 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260717 0 84.79 85.825 84.315 85.27 8811485 85.27 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260717 0 71.255 71.48 70.97 71.113 6200 71.113 down down correct
VV.US Vanguard Large 20260717 0 341.1 343.96 340.83 341.98 225100 341.98 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260717 0 57.33 57.97 57.26 57.84 10037800 57.84 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260717 0 236.75 239.57 235.89 238.18 449100 238.18 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260717 0 160.43 161.7 159.96 160.16 1196900 160.16 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260717 0 41.28 42.072 40.5 40.6 13500 40.6 down down correct
WBIF.US Absolute Shares Trust 20260717 0 35.75 35.75 35.62 35.62 700 35.62 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260717 0 26.15 26.225 26.133 26.133 800 26.133 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260717 0 39.09 39.3 39.09 39.11 2400 39.11 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260717 0 37 37.2 36.94 37.021 4900 37.021 up up correct
WDIV.US SPDR Index Shares Funds 20260717 0 82.89 82.93 82.51 82.77 4600 82.77 down down correct
WEAT.US Teucrium Wheat 20260717 0 25.1 25.31 24.87 25.25 633100 25.25 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260717 0 23.18 24.69 23.18 24.21 175600 24.21 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260717 0 18.87 18.972 18.01 18.23 44000 18.23 down down correct
WIP.US SPDR FTSE International Government Inflation 20260717 0 39.07 39.14 39.01 39.03 27200 39.03 down down correct
WLTH.US WLTH 20260717 0 9.23 9.38 9.12 9.26 600100 9.26 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260717 0 43.25 43.43 42.9 42.92 9000 42.92 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260717 0 40.66 40.98 40.66 40.83 31800 40.83 up up correct
WWJD.US Inspire International ESG ETF 20260717 0 38.74 39.11 38.67 38.78 43700 38.78 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260717 0 256.18 262.78 255.23 258.57 201600 258.57 up up correct
XBI.US SPDR S&P Biotech ETF 20260717 0 149.57 155.47 149.15 154.26 11572800 154.26 up up correct
XCEM.US Columbia EM Core ex 20260717 0 46.85 48.12 46.57 47.73 143700 47.73 up up correct
XCLR.US Global X S&P 500® Collar 95 20260717 0 27.48 27.48 27.449 27.449 100 27.449 down down correct
XDIV.US Metaurus Equity Component Trust 20260717 0 30.265 30.44 30.23 30.29 9800 30.29 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260717 0 111.02 112.42 110.09 112.32 49400 112.32 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20260717 0 110.31 111.79 107.92 108.25 2184900 108.25 down up incorrect
XHE.US SPDR Series Trust 20260717 0 88.47 88.47 87.03 87.56 15900 87.56 down up incorrect
XHS.US SPDR Series Trust 20260717 0 135.27 136.23 134.55 135.77 13100 135.77 up down incorrect
XITK.US SPDR Series Trust 20260717 0 179.265 181.544 179.265 181.544 600 181.544 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20260717 0 50.8 51.45 50.39 50.53 8670700 50.53 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260717 0 111.2 111.51 110.31 110.65 7677700 110.65 down up incorrect
XLE.US The Select Sector SPDR Trust 20260717 0 57.95 58.115 57.28 57.68 31397793 57.68 down down correct
XLF.US Financial Select Sector SPDR Fund 20260717 0 56.43 56.94 56.12 56.26 42881800 56.26 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260717 0 60.45 61.15 60.21 60.71 856500 60.71 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260717 0 178.26 181.46 177.6 179.41 8061700 179.41 up up correct
XLK.US Technology Select Sector SPDR Fund 20260717 0 172.85 177.92 171.34 175.59 12036700 175.59 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260717 0 86.79 87.43 84.76 85.19 15692300 85.19 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260717 0 45.68 45.955 45.225 45.42 3903300 45.42 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260717 0 63.67 64.326 63.63 64 41100 64 up up correct
XLU.US The Select Sector SPDR Trust 20260717 0 45.9 46.15 45.06 45.17 20924600 45.17 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260717 0 161.81 164 160.88 161.09 9166500 161.09 down down correct
XLY.US The Select Sector SPDR Trust 20260717 0 115.91 116.87 115.32 115.44 10275143 115.44 down down correct
XME.US SPDR Series Trust 20260717 0 97.54 99.53 96.43 98.35 2546500 98.35 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260717 0 112 113.32 111.79 112.62 339500 112.62 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260717 0 69.12 69.46 68.55 68.73 7200 68.73 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260717 0 155.43 158.34 154.06 157.08 552300 157.08 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260717 0 73.99 74.32 73.3 73.56 19600 73.56 down down correct
XNTK.US SPDR NYSE Technology ETF 20260717 0 335.69 346.48 332.02 341.34 43500 341.34 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260717 0 168.88 170.85 167.74 170.18 3346500 170.18 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20260717 0 63.47 63.47 63.19 63.38 642 63.38 down down correct
XPH.US SPDR Series Trust 20260717 0 66.83 69.06 66.83 68.58 48600 68.58 up up correct
XPND.US First Trust Exchange 20260717 0 38.11 38.42 38.11 38.371 3200 38.371 up up correct
XPP.US ProShares Ultra FTSE China 50 20260717 0 19.64 19.73 19.62 19.73 1200 19.73 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260717 0 17.15 17.4 17.15 17.365 9200 17.192 up up correct
XRT.US SPDR S&P Retail ETF 20260717 0 89.98 91.57 89.01 89.42 6322900 89.42 down down correct
XSD.US SPDR Series Trust 20260717 0 486.91 511.17 478.17 500.19 120000 500.19 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260717 0 54.36 54.54 53.61 53.87 5400 53.87 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260717 0 86.64 88.43 86.64 87.76 332200 87.76 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260717 0 44.45 45.495 44.24 45.05 415800 45.05 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260717 0 71.56 72.13 71.02 71.25 34900 71.25 down down correct
XSW.US SPDR S&P Software & Services ETF 20260717 0 175.25 179.06 175.25 177.45 43600 177.45 up down incorrect
XTL.US SPDR Series Trust 20260717 0 204.49 210.24 204.31 208.52 45300 208.52 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260717 0 116.5 117.06 115.93 116.13 21300 116.13 down up incorrect
XYLD.US Global X Funds 20260717 0 41.01 41.31 40.93 41.15 704900 40.7412 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260717 0 29 29.039 28.798 28.954 6100 28.8113 down up incorrect
YANG.US Direxion Shares ETF Trust 20260717 0 32.74 32.89 32.15 32.19 1086000 32.19 down up incorrect
YCL.US ProShares Ultra Yen 20260717 0 17.34 17.34 17.26 17.3 53000 17.3 down down correct
YCS.US ProShares UltraShort Yen 20260717 0 56.71 56.79 56.68 56.68 9800 56.68 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260717 0 26.26 26.83 26.12 26.79 1518600 26.79 up up correct
YLD.US Principal Exchange 20260717 0 18.97 18.97 18.935 18.955 47900 18.955 down down correct
YOLO.US AdvisorShares Trust 20260717 0 2.6 2.68 2.53 2.67 21000 2.67 up up correct
YXI.US ProShares Short FTSE China 50 20260717 0 22.66 22.86 22.66 22.84 1100 22.84 up up correct
YYY.US Amplify ETF Trust 20260717 0 11.5 11.5 11.45 11.46 368300 11.46 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260717 0 23.48 23.53 23.48 23.53 900 23.53 up up correct
ZIG.US ETF Series Solutions 20260717 0 39.95 40.19 39.672 39.672 500 39.672 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260717 0 61.1 61.34 60.94 60.96 707100 60.96 down down correct
ZSL.US ProShares Trust II 20260717 0 35.11 35.27 33.63 33.65 1833500 33.65 down down correct

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