CollectAI

close-nyse_etfs

2026/07/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260720 0 24.97 24.97 24.88 24.925 6600 24.925 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260720 0 39.51 39.62 39.42 39.51 1040900 39.51
ABEQ.US Absolute Core Strategy ETF 20260720 0 37.49 37.522 37.4 37.43 7700 37.43 down down correct
ACES.US ALPS Clean Energy ETF 20260720 0 32.5 32.64 31.82 31.82 13700 31.82 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260720 0 48.226 48.226 48.226 48.226 100 48.226
ACVF.US ETF Opportunities Trust 20260720 0 53.42 53.58 53.198 53.198 4700 53.198 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260720 0 19.189 19.189 19.1 19.1 1600 19.1 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260720 0 25.27 25.4 25.08 25.21 51900 25.21 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260720 0 43.72 43.78 43.435 43.47 87600 43.47 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260720 0 40.43 40.43 40.1 40.16 47877 40.16 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260720 0 39.925 39.9999 39.6519 39.6519 5428 39.6519 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260720 0 98.17 98.18 97.9 97.95 4949400 97.95 down up incorrect
AGGY.US WisdomTree Trust 20260720 0 43.17 43.17 43.02 43.084 40400 43.084 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260720 0 32.85 33.39 32.83 33.26 105200 33.26 up up correct
AGQ.US ProShares Trust II 20260720 0 61.53 62.67 60.92 61.02 1404200 61.02 down down correct
AGZ.US iShares Agency Bond ETF 20260720 0 108.76 108.76 108.64 108.7 7500 108.7 down down correct
AHYB.US American Century ETF Trust 20260720 0 46.07 46.07 46.067 46.067 400 46.067 down down correct
AIEQ.US AI Powered Equity ETF 20260720 0 50.01 50.25 49.823 49.823 5200 49.823 down up incorrect
ALTL.US Pacer Funds Trust 20260720 0 46.84 46.84 46.28 46.2815 2259 46.2815 down down correct
AMAX.US Starboard Investment Trust 20260720 0 7.43 7.52 7.43 7.452 60900 7.452 up up correct
AMLP.US ALPS ETF Trust 20260720 0 54 54.81 54 54.47 933500 54.47 up up correct
AMOM.US QRAFT AI 20260720 0 57.48 57.795 56.942 56.942 2000 56.942 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260720 0 22.835 22.835 22.804 22.804 400 22.804 down down correct
AMZA.US InfraCap MLP ETF 20260720 0 48.43 48.99 48.092 48.645 67800 48.645 up down incorrect
ANEW.US ProShares Trust 20260720 0 51.1 51.1 51.1 51.1 100 51.1
AOA.US iShares Trust 20260720 0 96.51 96.86 95.85 95.89 120100 95.89 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260720 0 41.04 41.07 40.9 40.92 512900 40.92 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260720 0 49.04 49.2 48.96 48.96 456200 48.96 down down correct
AOR.US iShares Trust 20260720 0 68.5 68.67 68.15 68.19 279400 68.19 down down correct
ARB.US AltShares Trust 20260720 0 29.66 29.67 29.6 29.6003 9113 29.6003 down down correct
ARGT.US Global X Funds 20260720 0 92.13 92.88 91.53 92.85 101200 92.85 up up correct
ARKF.US ARK ETF Trust 20260720 0 40.88 41.684 40.61 41.22 127400 41.22 up up correct
ARKK.US ARK ETF Trust 20260720 0 75.71 76.17 74.645 74.95 3017000 74.95 down down correct
ARKW.US ARK Next Generation Internet ETF 20260720 0 143.025 145.12 142.14 142.79 113200 142.79 down down correct
ASEA.US Global X Funds 20260720 0 20.98 20.99 20.9 20.92 20800 20.92 down down correct
ASHR.US DBX ETF Trust 20260720 0 34.05 34.19 33.95 33.98 5247400 33.98 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260720 0 39.99 40.33 39.99 40.12 21200 40.12 up up correct
ATFV.US Alger 35 ETF 20260720 0 37.79 38.001 37.477 37.59 7800 37.59 down down correct
AUSF.US Global X Funds 20260720 0 50.74 50.85 50.43 50.535 37989 50.535 down down correct
AVDE.US American Century ETF Trust 20260720 0 89.25 89.41 88.63 88.68 893000 88.68 down down correct
AVDV.US American Century ETF Trust 20260720 0 102.9 102.92 102.03 102.12 563200 102.12 down down correct
AVEM.US American Century ETF Trust 20260720 0 89.96 90.14 89.2 89.29 1667717 89.29 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260720 0 62.58 62.79 62.2 62.2 65903 62.2 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260720 0 41.08 41.08 40.965 41.01 130002 41.01 down down correct
AVIV.US Avantis International Large Cap 20260720 0 78.5 78.5 77.95 78 350900 78 down down correct
AVLV.US American Century ETF Trust 20260720 0 91.95 91.9972 91.22 91.3 678565 91.3 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260720 0 45.926 45.94 45.84 45.84 9300 45.84 down down correct
AVRE.US AVRE 20260720 0 48.94 48.94 48.64 48.73 30000 48.73 down down correct
AVSF.US American Century ETF Trust 20260720 0 46.43 46.44 46.36 46.405 85043 46.405 down down correct
AVUS.US American Century ETF Trust 20260720 0 127.72 127.91 126.74 126.78 247700 126.78 down down correct
AVUV.US American Century ETF Trust 20260720 0 125.68 125.83 124.53 124.57 953400 124.57 down down correct
AWAY.US ETFMG Travel Tech ETF 20260720 0 18.38 18.38 18.23 18.265 1449 18.265 down down correct
BAB.US Invesco Exchange 20260720 0 26.59 26.6299 26.525 26.54 175134 26.54 down up incorrect
BAR.US GraniteShares Gold Trust 20260720 0 39.45 39.56 39.36 39.45 174100 39.45
BATT.US Amplify ETF Trust 20260720 0 14.01 14.13 13.85 13.88 169000 13.88 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260720 0 51.54 51.74 49.736 49.736 9700 49.736 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260720 0 124.62 124.62 123.46 123.538 23748 123.538 down down correct
BBP.US ETFis Series Trust I 20260720 0 98.23 98.23 96.3276 96.3276 14449 96.3276 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260720 0 90.15 90.15 89.5175 89.5175 2366 89.5175 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260720 0 36.02 36.1181 35.88 36.07 22897 36.07 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260720 0 23.86 23.97 23.81 23.92 1337700 23.92 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260720 0 19.3 19.3 19.254 19.254 200 19.254 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260720 0 14.55 14.612 14.505 14.612 1400 14.612 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260720 0 12.3 12.52 11.3176 12.19 169531 12.19 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260720 0 37.15 37.15 36.78 36.806 9800 36.806 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260720 0 26.48 27.06 25.8695 27.03 45081 27.03 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260720 0 19.12 19.55 19.12 19.453 16500 19.453 up up correct
BFOR.US Barron's 400 ETF 20260720 0 23.41 23.45 23.31 23.31 7900 23.31 down down correct
BIBL.US Northern Lights Fund Trust IV 20260720 0 55.18 55.31 54.609 54.68 42100 54.68 down down correct
BIGY.US ETF Series Solutions 20260720 0 51.77 51.9651 51.6129 51.6129 7935 51.6129 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260720 0 91.56 91.57 91.56 91.56 7275612 91.56
BILS.US SPDR Series Trust 20260720 0 99.32 99.32 99.31 99.32 179400 99.32
BITO.US ProShares Bitcoin Strategy ETF 20260720 0 8.74 8.92 8.68 8.82 440000000 8.82 up up correct
BITQ.US Exchange Traded Concepts Trust 20260720 0 22.74 23.94 22.74 23.55 97310 23.55 up up correct
BIV.US Vanguard Intermediate 20260720 0 76.08 76.11 75.88 75.94 1095600 75.94 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260720 0 12.69 12.7 12.44 12.57 3593100 12.57 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260720 0 41.64 41.64 41.52 41.54 69400 41.54 down down correct
BKEM.US BNY Mellon ETF Trust 20260720 0 29.328 29.35 29.115 29.126 4200 29.126 down down correct
BKF.US iShares MSCI BRIC ETF 20260720 0 40.01 40.2401 40.005 40.0422 4725 40.0422 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260720 0 47.29 47.36 47.29 47.335 7100 47.335 up up correct
BKIE.US BNY Mellon International Equity ETF 20260720 0 33.22 33.22 32.89 33 82800 33 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260720 0 47.72 47.82 47.35 47.36 231400 47.36 down down correct
BKLN.US Invesco Exchange 20260720 0 20.4 20.4 20.38 20.39 3771000 20.39 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260720 0 40.27 40.27 39.924 39.924 8500 39.924 down down correct
BKSE.US BNY Mellon ETF Trust 20260720 0 44.41 44.41 44.111 44.111 1900 44.111 down down correct
BKUI.US BNY Mellon ETF Trust 20260720 0 49.7 49.7 49.68 49.685 75300 49.685 down down correct
BLES.US Northern Lights Fund Trust IV 20260720 0 48.03 48.03 47.61 47.76 22900 47.76 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260720 0 59.74 61.07 59.36 60.49 221400 60.49 up down incorrect
BLV.US Vanguard Long 20260720 0 67.41 67.43 67.03 67.1 513800 67.1 down down correct
BMED.US BlackRock Future Health ETF 20260720 0 30.425 30.425 30.171 30.171 500 30.171 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260720 0 21.89 21.89 21.85 21.86 9400 21.86 down down correct
BNDD.US BNDD 20260720 0 97.69 97.8 97 97.08 328797 97.08 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260720 0 29.438 29.438 29.438 29.438 100 29.438
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260720 0 44.06 44.35 42.71 42.972 14300 42.972 down down correct
BNO.US United States Brent Oil Fund LP 20260720 0 48.65 49.74 48.48 49.32 1936000 49.32 up up correct
BOAT.US SonicShares Global Shipping ETF 20260720 0 41.71 42.069 41.66 41.758 16155 41.758 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260720 0 21.81 21.85 21.3 21.51 3339000 21.51 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260720 0 91.29 91.33 91.01 91.12 364700 91.12 down down correct
BOUT.US Innovator ETFs Trust 20260720 0 46.79 46.79 45.98 45.98 4400 45.98 down down correct
BRF.US VanEck Vectors ETF Trust 20260720 0 16.29 16.31 16.13 16.13 3700 16.13 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260720 0 93.37 94.4 92.62 93.69 11700 93.69 up up correct
BSV.US Vanguard Short 20260720 0 77.67 78 77.6 77.63 1557900 77.63 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260720 0 12.04 12.17 12 12.11 561200 12.11 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260720 0 58.86 58.86 58.5715 58.5715 2444 58.5715 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260720 0 33.25 34.11 32.57 32.67 656500 32.67 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260720 0 33.96 34.45 33.71 33.97 99500 33.97 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260720 0 21.55 21.56 21.5 21.51 1082500 21.51 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260720 0 26.75 26.8055 26.7 26.8 19044 26.8 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260720 0 22.47 22.47 22.4 22.41 56913 22.41 down down correct
BZQ.US ProShares Trust 20260720 0 21.77 21.91 21.5 21.67 2500 21.67 down down correct
CANE.US Teucrium Sugar 20260720 0 9.75 9.8 9.73 9.77 103600 9.77 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260720 0 32.73 32.81 32.56 32.61 15993 32.61 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260720 0 23.82 23.97 23.82 23.935 3300 23.935 up up correct
CBSE.US Listed Funds Trust 20260720 0 48.72 48.857 48.41 48.449 2100 48.449 down down correct
CCOR.US Core Alternative ETF 20260720 0 25.91 26.14 25.91 26.0378 650 26.0378 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260720 0 39.53 39.77 39.43 39.45 532900 39.45 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260720 0 18.73 18.806 18.71 18.806 1700 18.806 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260720 0 18.44 19.36 17.9 19.36 1700 19.36 up up correct
CGW.US Invesco Exchange 20260720 0 65.93 65.93 64.94 65.17 38400 65.17 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260720 0 21.38 21.581 21.32 21.37 209100 21.37 down up incorrect
CHGX.US ETF Series Solutions 20260720 0 32.34 32.34 32.0975 32.0975 6247 32.0975 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260720 0 17.84 17.98 17.81 17.89 13100 17.89 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260720 0 2.08 2.1 2.08 2.1 33500 2.1 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260720 0 26.53 26.68 26.484 26.484 6900 26.484 down up incorrect
CMBS.US iShares Trust 20260720 0 48.46 48.55 48.4 48.55 25100 48.55 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260720 0 58.68 58.93 58.673 58.79 33400 58.79 up up correct
CMF.US iShares Trust 20260720 0 57.14 57.15 57.05 57.06 351800 57.06 down down correct
CNBS.US Amplify ETF Trust 20260720 0 26.08 26.16 25.9042 25.9042 960 25.9042 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260720 0 97.25 97.25 95.66 95.76 4100 95.76 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260720 0 49.1 49.6446 48.79 48.79 99200 48.79 down down correct
COM.US Direxion Shares ETF Trust 20260720 0 33.92 33.99 33.92 33.957 18300 33.957 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260720 0 25.71 25.85 25.7 25.79 35023 25.79 up up correct
COPX.US Global X Copper Miners ETF 20260720 0 73.58 74.39 73.45 73.86 1550800 73.86 up down incorrect
CORN.US Teucrium Commodity Trust 20260720 0 17.98 18.03 17.87 17.91 344400 17.91 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260720 0 95.89 95.89 95.62 95.63 48300 95.63 down down correct
CPER.US United States Copper Index Fund LP 20260720 0 38.31 38.5 38.27 38.42 319100 38.42 up up correct
CQQQ.US Invesco China Technology ETF 20260720 0 50.76 50.97 50.42 50.43 832900 50.43 down down correct
CRAK.US VanEck Vectors ETF Trust 20260720 0 54.4 55 54.26 54.79 635400 54.79 up up correct
CRBN.US iShares Trust 20260720 0 250.491 250.71 249.188 249.188 6600 249.188 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260720 0 11.7 12.27 11.64 11.72 206400 11.72 up up correct
CSD.US Invesco S&P Spin 20260720 0 137.5 137.78 135.11 135.31 10600 135.31 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260720 0 35.99 35.99 35.48 35.698 700 35.698 down down correct
CURE.US Direxion Shares ETF Trust 20260720 0 115.84 116.03 111.94 112.06 42000 112.06 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260720 0 28.41 28.41 27.99 28.08 700 28.08 down up incorrect
CVY.US Invesco Zacks Multi 20260720 0 29.89 29.98 29.7 29.7 5600 29.7 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260720 0 102.23 102.88 101.76 101.82 352611 101.82 down down correct
CWEB.US Direxion Shares ETF Trust 20260720 0 23.45 24.01 23.21 23.57 658100 23.57 up up correct
CWI.US SPDR MSCI ACWI ex 20260720 0 39.63 39.7352 39.36 39.41 364397 39.41 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260720 0 68.76 68.81 68.44 68.6236 3501 68.6236 down down correct
CZA.US Invesco Zacks Mid 20260720 0 124.02 124.02 123.2 123.23 2100 123.23 down down correct
DAT.US ProShares Big Data Refiners ETF 20260720 0 43.78 44.555 43.71 44.42 5200 44.42 up up correct
DBA.US Invesco DB Multi 20260720 0 27.98 28.08 27.9 28.02 713400 28.02 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260720 0 47.12 47.26 46.86 46.87 13900 46.87 down down correct
DBB.US Invesco DB Multi 20260720 0 24.52 24.58 24.44 24.52 61742 24.52
DBC.US Invesco DB Commodity Index Tracking Fund 20260720 0 28.99 29.22 28.93 29.14 809000 29.14 up up correct
DBE.US Invesco DB Energy Fund 20260720 0 30.25 30.72 30.18 30.57 24800 30.57 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260720 0 54.25 54.33 53.865 54.06 425941 54.06 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260720 0 37.71 38.08 37.71 37.91 4400 37.91 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260720 0 53.54 53.54 53.03 53.05 36700 53.05 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260720 0 61.56 61.56 61.207 61.207 400 61.207 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260720 0 111.62 112.08 111.12 111.32 13900 111.32 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260720 0 30.95 31.005 30.902 30.94 2164465 30.94 down down correct
DBO.US Invesco DB Oil Fund 20260720 0 20.57 21.01 20.53 20.87 457300 20.87 up up correct
DBP.US Invesco DB Precious Metals Fund 20260720 0 91.51 91.86 91.34 91.53 27700 91.53 up up correct
DDM.US ProShares Ultra Dow30 20260720 0 65.21 65.53 64.06 64.24 105153 64.24 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260720 0 21.33 21.38 21.31 21.36 42900 21.27 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260720 0 38.79 38.79 38.79 38.79 155 38.79
DEEP.US Roundhill Acquirers Deep Value ETF 20260720 0 42.74 42.74 42.59 42.592 400 42.592 down down correct
DEM.US WisdomTree Trust 20260720 0 52.81 53.06 52.5 52.64 252900 52.64 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260720 0 41.06 41.09 40.66 40.69 80800 40.69 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260720 0 66.0401 66.12 65.78 65.8558 4219 65.8558 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260720 0 71.09 71.09 70.7 70.7 2700 70.7 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260720 0 44.36 44.41 44.03 44.06 2826900 44.06 down down correct
DFAE.US Dimensional ETF Trust 20260720 0 37.53 37.7 37.33 37.36 1025900 37.36 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260720 0 41.33 41.395 41.02 41.04 1642400 41.04 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260720 0 81.33 81.37 80.49 80.5 468495 80.5 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260720 0 70.72 70.72 69.94 69.95 273700 69.95 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260720 0 51.75 51.81 51.33 51.365 608900 51.365 down down correct
DFCF.US Dimensional ETF Trust 20260720 0 42 42.01 41.88 41.9 615544 41.734 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260720 0 73.87 73.87 73.35 73.43 3300 73.43 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260720 0 69.6 70.75 66.43 66.77 141600 66.77 down down correct
DFIP.US Dimensional ETF Trust 20260720 0 41.19 41.1999 41.105 41.13 84115 40.667 down down correct
DFIV.US DFIV 20260720 0 55.61 55.65 55.24 55.3 997100 55.3 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260720 0 105.045 105.165 104.65 104.775 16347 104.775 down down correct
DFNM.US Dimensional ETF Trust 20260720 0 48.13 48.13 48.055 48.094 104300 47.975 down down correct
DFSD.US Dimensional ETF Trust 20260720 0 47.69 47.7 47.645 47.66 615400 47.328 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260720 0 81.62 81.82 81.03 81.06 438100 81.06 down down correct
DGP.US DB Gold Double Long ETN 20260720 0 128.62 129.46 127.83 128.53 148565 128.53 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260720 0 77.23 77.34 76.5901 76.69 1133692 76.69 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260720 0 61.58 63.34 61.31 61.36 37800 61.36 down down correct
DGT.US SPDR Series Trust 20260720 0 184.3 184.49 183.24 183.24 5500 183.24 down down correct
DGZ.US DB Gold Short ETN 20260720 0 5.87 6.01 5.49 5.49 2800 5.49 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260720 0 116.47 116.47 115.69 115.77 17200 115.77 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260720 0 522.04 523.4 517.16 517.94 2336600 517.94 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260720 0 18.08 18.08 18.001 18.005 52200 18.005 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260720 0 57.24 59 57.24 58.11 29700 58.11 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260720 0 85.86 85.86 84.84 85.45 3200 85.45 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260720 0 19.7 19.76 19.64 19.67 169500 19.67 down down correct
DIVO.US Amplify ETF Trust 20260720 0 46.42 46.49 46.195 46.23 737600 46.23 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260720 0 33.31 33.31 33.175 33.175 1400 33.175 down down correct
DIVZ.US Listed Funds Trust 20260720 0 38.5 38.52 38.36 38.36 21000 38.36 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260720 0 63.59 63.595 63.16 63.22 26600 63.22 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260720 0 47.11 47.25 47.02 47.21 39100 47.21 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260720 0 97.93 98.03 97.33 97.36 91800 97.36 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260720 0 85.08 85.08 84.02 84.04 9400 84.04 down down correct
DNL.US WisdomTree Global ex 20260720 0 45 45.14 44.68 44.69 107700 44.69 down down correct
DOG.US ProShares Short Dow30 20260720 0 21.72 21.9213 21.67 21.89 2073047 21.89 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260720 0 73.41 73.66 72.91 73 20900 73 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260720 0 57.52 57.52 56.93 57 77700 57 down down correct
DOO.US WisdomTree International Dividend ex 20260720 0 61.32 61.54 59.83 59.92 111409 59.92 down down correct
DPST.US Direxion Shares ETF Trust 20260720 0 150.8 151.14 144.04 145.79 319700 145.79 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260720 0 44.05 44.31 42.67 43.72 421679 43.72 down down correct
DRN.US Direxion Shares ETF Trust 20260720 0 11.3 11.53 11.18 11.31 596434 11.31 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260720 0 17.42 17.83 17.31 17.61 186500 17.61 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260720 0 140.41 141.03 139.5 139.65 151300 139.65 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260720 0 62.98 63.42 62.73 63.12 52600 63.12 up up correct
DSTX.US ETF Series Solutions 20260720 0 33.9 34.695 33.758 33.758 11200 33.758 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260720 0 94.73 94.84 94.16 94.25 11200 94.25 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260720 0 48.715 48.98 48.48 48.48 1000 48.48 down down correct
DTH.US WisdomTree International High Dividend Fund 20260720 0 55.72 55.72 55.36 55.46 17300 55.46 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260720 0 18.24 18.24 17.65 17.92 163582 17.92 down down correct
DUSL.US Direxion Shares ETF Trust 20260720 0 97.1 97.11 91.75 92.21 9600 92.21 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260720 0 70.55 71.46 69.39 71.14 520900 71.14 up up correct
DVYE.US iShares Inc. 20260720 0 33.25 33.4 33.22 33.25 257100 33.25
DWM.US WisdomTree International Equity Fund 20260720 0 73.37 73.69 72.82 72.9034 12141 72.9034 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260720 0 33.2274 33.235 33.0689 33.0689 1031 33.0689 down down correct
DWX.US SPDR S&P International Dividend ETF 20260720 0 47.48 47.48 47.08 47.2389 8839 47.2389 down down correct
DXD.US ProShares Trust 20260720 0 17.29 17.6 17.19 17.57 563900 17.57 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260720 0 172.58 173.39 172.01 172.05 167400 172.05 down down correct
DYLD.US Two Roads Shared Trust 20260720 0 22.3647 22.365 22.3214 22.365 1107 22.3028 up up correct
DYNF.US BlackRock ETF Trust 20260720 0 67.33 67.575 66.86 66.91 2107000 66.91 down down correct
DZZ.US DB Gold Double Short ETN 20260720 0 1.92 1.94 1.9 1.91 6600 1.91 down down correct
EAGG.US iShares Trust 20260720 0 47.01 47.02 46.89 46.91 325700 46.91 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260720 0 31.99 32.125 31.99 32.025 4400 32.025 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260720 0 38.12 38.12 37.73 37.775 2930 37.775 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260720 0 20.82 20.83 20.8 20.83 212800 20.83 up up correct
ECNS.US iShares Trust 20260720 0 28.63 28.71 28.52 28.52 3100 28.52 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260720 0 33.07 33.36 33.01 33.02 11700 33.02 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260720 0 71.18 71.79 69.6 69.87 153700 69.87 down down correct
EDIV.US SPDR Index Shares Funds 20260720 0 41.95 42.07 41.82 41.85 64900 41.85 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260720 0 24.3 24.31 24.3 24.31 500 24.31 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260720 0 44.51 44.51 44.2895 44.2895 7256 44.2895 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260720 0 61.91 61.96 61.39 61.46 940361 61.46 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260720 0 17.26 17.77 17.17 17.71 344800 17.71 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260720 0 28.45 28.46 28.32 28.34 38800 28.34 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260720 0 64.035 64.1707 63.48 63.56 19269609 63.56 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260720 0 20.66 20.66 20.35 20.35 4500 20.35 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260720 0 71.19 71.24 70.72 70.76 13288 70.76 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260720 0 50.4 50.49 50.093 50.093 2000 50.093 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260720 0 68.12 68.12 67.64 67.673 12592 67.673 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260720 0 101.8 101.8 100.06 100.1504 19594 100.1504 down down correct
EEV.US ProShares Trust 20260720 0 11.98 12.16 11.9 12.16 17100 12.16 up up correct
EFA.US iShares MSCI EAFE ETF 20260720 0 103.34 103.49 102.47 102.57 14834400 102.57 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260720 0 53.68 53.68 53.21 53.25 9200 53.25 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260720 0 72.02 72.18 71.53 71.57 25574 71.57 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260720 0 71.44 72.16 70.97 70.97 1400 70.97 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260720 0 7.43 7.53 7.43 7.47 3700 7.47 up down incorrect
EFZ.US ProShares Short MSCI EAFE 20260720 0 23.23 23.38 23.23 23.37 6000 23.37 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20260720 0 12.61 12.61 12.5 12.53 2213200 12.53 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260720 0 124.61 125.62 123.79 124.22 41639 124.22 down down correct
EIRL.US iShares Trust 20260720 0 78.52 78.52 77.67 77.67 2500 77.67 down down correct
EIS.US iShares MSCI Israel ETF 20260720 0 120.46 120.46 118.61 118.61 74588 118.61 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260720 0 35.59 35.59 35.44 35.515 11800 35.515 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260720 0 30.07 30.07 29.9 29.92 32300 29.92 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260720 0 28.81 28.81 28.54 28.64 36700 28.64 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260720 0 23.8 23.8 23.7 23.74 9100 23.74 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260720 0 25.17 25.17 25.072 25.095 25500 25.095 down down correct
EMLC.US VanEck Vectors ETF Trust 20260720 0 25.39 25.4 25.35 25.37 855600 25.37 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260720 0 44.34 44.56 44.16 44.16 177128 44.16 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260720 0 36.56 36.56 36.21 36.21 6800 36.21 down down correct
EMNT.US EMNT 20260720 0 98.81 98.86 98.796 98.845 15100 98.845 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260720 0 33.36 33.7 33.309 33.491 42200 33.491 up up correct
EMTY.US ProShares Trust 20260720 0 24.0393 24.0393 24.0132 24.0132 223 24.0132 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260720 0 40.24 40.47 40.01 40.06 60200 40.06 down down correct
EOCT.US Innovator ETFs Trust 20260720 0 34.11 34.11 33.875 33.895 7300 33.895 down down correct
EPHE.US iShares MSCI Philippines ETF 20260720 0 25.68 25.7572 25.57 25.68 50804 25.68
EPI.US WisdomTree India Earnings Fund 20260720 0 42.45 42.46 42.15 42.17 429100 42.17 down down correct
EPOL.US iShares Trust 20260720 0 40.54 40.62 40.38 40.45 190400 40.45 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260720 0 55.08 55.09 54.78 54.84 202000 54.84 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260720 0 78.04 78.28 77.71 77.71 43400 77.71 down down correct
EPU.US iShares MSCI Peru ETF 20260720 0 84.69 85.2 84.04 84.52 89242 84.52 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20260720 0 18.25 18.62 18.25 18.61 12800 18.61 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260720 0 59.015 59.06 58.75 58.773 9100 58.773 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260720 0 50.89 51.09 50.66 50.73 64100 50.73 down down correct
EQWL.US Invesco Exchange 20260720 0 129.45 129.63 128.63 128.68 75900 128.68 down down correct
ERTH.US Invesco Exchange 20260720 0 46.48 46.48 46.11 46.11 1600 46.11 down down correct
ERX.US Direxion Shares ETF Trust 20260720 0 88.75 91.35 88.42 90.24 316000 90.24 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260720 0 11.11 11.16 10.8 10.96 726000 10.96 down down correct
ESBA.US Empire State Realty OP L.P 20260720 0 5.56 5.56 5.45 5.45 2400 5.45 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20260720 0 74.34 74.34 74.34 74.34 2049 74.34
ETHO.US Etho Climate Leadership U.S. ETF 20260720 0 79.47 79.47 78.58 78.58 3600 78.58 down down correct
EUDG.US WisdomTree Trust 20260720 0 38.79 38.79 38.595 38.6 3500 38.6 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260720 0 16.53 16.66 16.48 16.65 80600 16.65 up up correct
EUO.US ProShares Trust II 20260720 0 30.78 30.84 30.72 30.73 9800 30.73 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260720 0 45.25 45.33 44.51 44.62 11400 44.62 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260720 0 114.06 114.09 113.35 113.35 18015 113.35 down down correct
EUSB.US iShares Trust 20260720 0 43.13 43.13 43.01 43.05 15500 43.05 down down correct
EVNT.US EVNT 20260720 0 12.19 12.22 12.17 12.18 33800 12.18 down down correct
EVX.US VanEck Vectors ETF Trust 20260720 0 41.1 41.1 40.8684 40.8684 2670 40.8684 down down correct
EWA.US iShares MSCI Australia ETF 20260720 0 28.7 28.74 28.48 28.52 2262400 28.52 down down correct
EWC.US iShares MSCI Canada ETF 20260720 0 59.36 59.55 58.61 58.62 2012300 58.62 down down correct
EWD.US iShares MSCI Sweden ETF 20260720 0 49.77 49.81 49.51 49.53 47000 49.53 down down correct
EWG.US iShares MSCI Germany ETF 20260720 0 41.06 41.15 40.87 40.87 1248200 40.87 down down correct
EWH.US iShares Inc. 20260720 0 22.17 22.2 22.08 22.14 4234800 22.14 down down correct
EWI.US iShares MSCI Italy ETF 20260720 0 60.18 60.23 59.8221 59.94 81039 59.94 down down correct
EWJ.US iShares MSCI Japan ETF 20260720 0 90.88 91.21 90.38 90.43 3362700 90.43 down down correct
EWK.US iShares MSCI Belgium ETF 20260720 0 26.42 26.42 26.17 26.17 12500 26.17 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260720 0 62.94 62.94 62.29 62.33 1021900 62.33 down down correct
EWM.US iShares MSCI Malaysia ETF 20260720 0 28.2 28.2 27.87 27.91 111200 27.91 down down correct
EWN.US iShares MSCI Netherlands ETF 20260720 0 67.39 67.42 66.245 66.54 122322 66.54 down down correct
EWO.US iShares MSCI Austria ETF 20260720 0 41.81 41.81 41.48 41.51 53200 41.51 down down correct
EWP.US iShares MSCI Spain ETF 20260720 0 59.01 59.08 58.59 58.67 94927 58.67 down down correct
EWQ.US iShares MSCI France ETF 20260720 0 45.13 45.13 44.685 44.74 166578 44.74 down down correct
EWS.US iShares MSCI Singapore ETF 20260720 0 31.39 31.46 31.33 31.36 1094500 31.36 down down correct
EWT.US iShares MSCI Taiwan ETF 20260720 0 96.64 97.13 95.435 95.94 11692230 95.94 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260720 0 46.84 46.97 46.34 46.39 628400 46.39 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260720 0 18.45 18.7884 18.45 18.7884 1448 18.7884 up up correct
EWW.US iShares MSCI Mexico ETF 20260720 0 75.52 75.9 75 75.09 589411 75.09 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260720 0 68.67 69.45 68.21 68.3 23700 68.3 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260720 0 165.2 167.56 162.57 162.86 19112200 162.86 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20260720 0 35.4 35.66 35.3 35.48 14152700 35.48 up up correct
EXI.US iShares Global Industrials ETF 20260720 0 195.65 195.65 193.34 193.8345 45967 193.8345 down down correct
EZA.US iShares MSCI South Africa ETF 20260720 0 61.93 62.2 61.59 61.63 166300 61.63 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260720 0 61.35 61.351 60.6779 60.6779 1326 60.6779 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260720 0 75.67 75.67 74.93 74.94 12900 74.94 down down correct
FAN.US First Trust Global Wind Energy ETF 20260720 0 24.35 24.36 24.08 24.09 23900 24.09 down down correct
FAS.US Direxion Shares ETF Trust 20260720 0 168.83 169.6 165.32 166.67 393200 166.67 down down correct
FAZ.US Direxion Shares ETF Trust 20260720 0 33.91 34.68 33.81 34.44 465000 34.44 up up correct
FBND.US Fidelity Total Bond ETF 20260720 0 45.28 45.305 45.145 45.17 2436700 45.17 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260720 0 248.89 248.96 245.18 245.3 16300 245.3 down down correct
FCG.US First Trust Natural Gas ETF 20260720 0 27.86 28.26 27.69 27.99 770000 27.99 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260720 0 71.08 71.81 71.01 71.13 159800 71.13 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260720 0 46.8 46.81 46.65 46.71 19500 46.71 down down correct
FDD.US First Trust Exchange 20260720 0 19.21 19.21 19 19.03 300000 19.03 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260720 0 49.2 49.27 49.1 49.115 80853 49.115 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260720 0 102.12 102.12 100.73 100.84 58020 100.84 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260720 0 51.05 51.13 50.73 50.85 1024000 50.85 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260720 0 70.09 70.14 69.87 69.87 41800 69.87 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260720 0 91.59 91.63 90.75 90.75 19300 90.75 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260720 0 94.02 94.44 92.64 92.64 78340 92.64 down down correct
FDN.US First Trust Exchange 20260720 0 269.62 273.21 269.62 270.54 225606 270.54 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260720 0 66.67 67.2 66.34 66.34 16900 66.34 down down correct
FDVV.US Fidelity High Dividend ETF 20260720 0 62.33 62.38 61.67 61.76 643000 61.76 down down correct
FEDM.US FEDM 20260720 0 62.297 62.297 62.297 62.297 100 62.297
FEIG.US FEIG 20260720 0 40.25 40.25 40.25 40.25 38 40.25
FENY.US Fidelity MSCI Energy Index ETF 20260720 0 31.95 32.39 31.86 32.16 1011512 32.16 up down incorrect
FEUS.US FEUS 20260720 0 81.13 81.13 80.73 80.73 600 80.73 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260720 0 67.65 67.74 67.13 67.18 440000 67.18 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260720 0 21.575 21.575 21.5 21.5 3100 21.5 down down correct
FFND.US Northern Lights Fund Trust II 20260720 0 32.1 32.11 32.046 32.046 4200 32.046 down down correct
FFTY.US Innovator ETFs Trust 20260720 0 38.5 38.78 38.03 38.05 21800 38.05 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260720 0 33.73 33.74 33.51 33.59 90100 33.59 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260720 0 78.32 78.53 77.38 77.43 160600 77.43 down down correct
FIDI.US Fidelity International High Dividend ETF 20260720 0 28.39 28.45 28.28 28.33 71500 28.33 down down correct
FIDU.US Fidelity Covington Trust 20260720 0 95.9 96.28 94.38 94.55 64000 94.55 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260720 0 3.65 3.65 3.65 3.65 500 3.65
FIGB.US Fidelity Investment Grade Bond ETF 20260720 0 42.6 42.61 42.491 42.535 41700 42.535 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260720 0 56 56 56 56 32 56
FISK.US Empire State Realty OP L.P 20260720 0 5.42 5.42 5.42 5.42 0 5.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260720 0 25.4 25.4194 25.34 25.36 49641 25.36 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260720 0 107.5 108.57 107.186 107.186 5500 107.186 down down correct
FIVA.US Fidelity International Value Factor ETF 20260720 0 38.52 38.52 38.06 38.19 80876 38.19 down down correct
FIW.US First Trust Exchange 20260720 0 108.7 108.7 106.76 106.99 33600 106.99 down down correct
FLAU.US Franklin FTSE Australia ETF 20260720 0 34.16 34.16 34.001 34.001 3200 34.001 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260720 0 34.77 35.01 31.72 34.511 9900 34.511 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260720 0 22.09 22.205 22.07 22.11 48076 22.11 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20260720 0 53.05 53.09 52.37 52.37 29300 52.37 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260720 0 21.22 21.23 21.1738 21.18 288112 21.18 down up incorrect
FLCH.US Franklin FTSE China ETF 20260720 0 21.46 21.63 21.44 21.44 139300 21.44 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260720 0 21.18 21.185 21.12 21.135 40995 21.135 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20260720 0 38.51 38.51 38.303 38.303 900 38.303 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20260720 0 36.01 36.029 35.658 35.695 38200 35.695 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20260720 0 32.05 32.05 31.859 31.859 10700 31.859 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260720 0 20.11 20.11 20.065 20.085 37900 20.085 down down correct
FLIN.US Franklin FTSE India ETF 20260720 0 35.18 35.24 34.845 34.88 277110 34.88 down down correct
FLJH.US Franklin Templeton ETF Trust 20260720 0 44.44 44.64 44.09 44.336 18700 44.336 down down correct
FLJP.US Franklin FTSE Japan ETF 20260720 0 38.81 38.93 38.64 38.68 856900 38.68 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260720 0 54.01 54.82 53.35 53.35 591000 53.35 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260720 0 27.02 27.17 27.01 27.04 29600 27.04 up up correct
FLMB.US Franklin Liberty Federal Tax 20260720 0 23.72 23.72 23.698 23.698 500 23.698 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260720 0 24.92 24.94 24.865 24.88 399700 24.88 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260720 0 36.7 36.8 36.567 36.567 4500 36.567 down down correct
FLRG.US Fidelity Covington Trust 20260720 0 41.045 41.11 40.861 40.861 8000 40.861 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260720 0 30.81 30.82 30.8 30.81 1469500 30.81
FLRT.US Pacer Funds Trust 20260720 0 46.84 46.86 46.8 46.815 88900 46.5891 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260720 0 31.87 31.87 31.77 31.7891 389 31.7891 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260720 0 27.66 27.76 27.533 27.73 246900 27.73 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260720 0 43.43 43.43 43.028 43.028 2800 43.028 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260720 0 50.11 50.16 50.06 50.08 31300 50.08 down down correct
FLTR.US VanEck Vectors ETF Trust 20260720 0 25.57 25.59 25.56 25.58 963108 25.58 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260720 0 92.39 92.91 91.42 91.84 3000200 91.84 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260720 0 25 25.02 24.99 25.005 29200 25.005 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260720 0 4.56 4.65 4.24 4.58 117500 4.58 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260720 0 57.33 57.47 56.5 56.56 52000 56.56 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260720 0 50.14 50.14 49.79 50.14 14500 50.14
FMNY.US First Trust Exchange 20260720 0 26.7 26.7 26.655 26.655 7342 26.571 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260720 0 12.15 12.18 12.11 12.13 11700 12.13 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260720 0 80.38 80.38 79.82 79.99 56647 79.99 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260720 0 37.74 37.82 37.39 37.39 399100 37.39 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260720 0 30.81 30.85 30.63 30.63 250700 30.63 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260720 0 48.41 48.45 48.14 48.17 64400 48.17 down down correct
FNDE.US Schwab Strategic Trust 20260720 0 40.34 40.5 40.22 40.25 919100 40.25 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260720 0 52.73 52.82 52.36 52.41 1239400 52.41 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260720 0 31.52 31.57 31.33 31.33 2563800 31.33 down down correct
FNGD.US MicroSectors FANG+ Index 20260720 0 34.57 34.96 33.74 34.67 582900 34.67 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260720 0 231.87 231.87 229.4 229.761 2900 229.761 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260720 0 130.79 132.235 130.79 131.188 800 131.188 up up correct
FNGS.US MicroSectors FANG+ ETN 20260720 0 74.21 74.9 74.181 74.31 20100 74.31 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260720 0 27.075 27.751 26.7701 27.05 1973965 27.05 down down correct
FORH.US ETF Opportunities Trust 20260720 0 23.88 23.88 23.83 23.84 1000 23.84 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260720 0 17.95 17.97 17.93 17.93 800700 17.849 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260720 0 19.28 19.28 19.245 19.26 333800 19.165 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260720 0 185.35 187.51 183.79 183.79 54931 183.79 down down correct
FQAL.US Fidelity Quality Factor ETF 20260720 0 82.11 82.22 81.5 81.54 29100 81.54 down down correct
FREL.US Fidelity Covington Trust 20260720 0 30.31 30.44 30.113 30.22 556281 30.22 down down correct
FRI.US First Trust S&P REIT Index Fund 20260720 0 32.82 32.86 32.66 32.74 83300 32.74 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260720 0 22.25 22.415 21.985 21.986 11300 21.986 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260720 0 43.67 43.68 43.53 43.58 183500 43.58 down down correct
FSIG.US First Trust Exchange 20260720 0 18.89 18.89 18.86 18.87 456321 18.7975 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260720 0 19.98 19.98 19.97 19.975 71400 19.922 down down correct
FSMD.US Fidelity Covington Trust 20260720 0 51.04 51.04 50.4101 50.52 59851 50.52 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260720 0 53.59 53.6619 53.2901 53.45 82653 53.45 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260720 0 272.25 274.3 270.1 270.28 212400 270.28 down down correct
FTSD.US Franklin ETF Trust 20260720 0 90.23 90.245 90.14 90.23 6329 90.23
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260720 0 20.09 20.0999 20.085 20.0918 33542 20.0478 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260720 0 58.42 58.895 57.815 57.94 314134 57.94 down down correct
FVAL.US Fidelity Value Factor ETF 20260720 0 79.59 79.645 79.13 79.26 18526 79.26 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260720 0 49.56 49.66 49.28 49.34 392900 49.34 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260720 0 69.41 69.46 69.3 69.3388 9700 69.3388 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260720 0 129.41 129.41 129.08 129.2 12100 129.2 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260720 0 69.63 69.63 69.505 69.52 24655 69.52 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260720 0 69.67 69.67 68.79 68.93 4200 68.93 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260720 0 105.4 105.4 105.26 105.37 66000 105.37 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260720 0 108.91 108.91 108.71 108.8 11600 108.8 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260720 0 64.41 64.63 64.18 64.46 9200 64.46 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260720 0 123.15 123.15 121.97 122.14 40400 122.14 down up incorrect
FXI.US iShares Trust 20260720 0 35.01 35.29 34.92 35.04 32981100 35.04 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260720 0 198.07 199.99 196.94 197.18 51700 197.18 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260720 0 21.3 21.54 21.23 21.33 348100 21.33 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260720 0 65.17 65.17 64.74 64.8507 17698 64.8507 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260720 0 20.74 21 20.28 20.78 4600 20.78 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260720 0 49.79 50.11 49.22 49.33 277000 49.33 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260720 0 56.47 56.49 56.41 56.46 166300 56.46 down down correct
FXZ.US First Trust Exchange 20260720 0 75.8 75.82 74.89 75.1 75300 75.1 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260720 0 52.69 52.69 52.34 52.41 13700 52.41 down down correct
GAMR.US ETF Managers Trust 20260720 0 92.88 93.2 92.7111 92.7111 1242 92.7111 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260720 0 100.05 100.06 100.05 100.05 672200 100.05
GBUG.US iPath Gold ETN 20260720 0 36.85 36.95 36.33 36.4449 10429 36.4449 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260720 0 24.15 24.2 24.12 24.16 41400 24.16 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260720 0 40.78 40.83 40.7072 40.735 92444 40.735 down down correct
GDMA.US Alpha Architect ETF Trust 20260720 0 42.05 42.05 41.56 41.65 7000 41.65 down down correct
GDOC.US Goldman Sachs ETF Trust 20260720 0 35.181 35.181 35.181 35.181 100 35.181
GDX.US VanEck Vectors Gold Miners ETF 20260720 0 71.14 71.61 70.52 70.74 12353800 70.74 down up incorrect
GDXD.US MicroSectors Gold Miners 20260720 0 58.25 59.34 56.94 58.92 231648 58.92 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260720 0 92.07 92.83 91.37 91.66 2343800 91.66 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260720 0 68.33 70.1562 66.945 67.54 532959 67.54 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260720 0 48.73 49 48.4 48.53 225400 48.53 down up incorrect
GGRW.US Gabelli ETFs Trust 20260720 0 36.733 36.733 36.733 36.733 100 36.733
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260720 0 44.67 44.69 44.623 44.635 2100 44.635 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260720 0 45.355 45.355 45.25 45.285 31501 45.285 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260720 0 76.37 76.66 75.89 75.95 102700 75.95 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260720 0 78.01 78.28 77.861 77.861 500 77.861 down down correct
GLD.US SPDR Gold Trust 20260720 0 367.79 368.7893 366.8 367.6 3922524 367.6 down down correct
GLDM.US World Gold Trust 20260720 0 79.32 79.52 79.11 79.27 2449800 79.27 down down correct
GLIN.US VanEck Vectors ETF Trust 20260720 0 45.14 45.16 44.15 44.91 27700 44.91 down down correct
GLL.US ProShares Trust II 20260720 0 27.07 27.25 26.96 27.08 940200 27.08 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260720 0 41.24 41.36 40.74 40.74 17779 40.74 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260720 0 178.68 179.75 178.13 178.56 52600 178.56 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260720 0 150.53 150.53 148.97 149.78 15800 149.78 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260720 0 69.49 69.49 69.13 69.19 135800 69.19 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260720 0 34.87 35.25 34.75 34.89 46735 34.89 up down incorrect
GOEX.US Global X Funds 20260720 0 65.73 66.09 65.1 65.58 4400 65.58 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260720 0 67.49 67.49 65.7 65.82 6200 65.82 down up incorrect
GREK.US Global X MSCI Greece ETF 20260720 0 75.18 75.18 74.36 74.68 25700 74.68 down down correct
GRN.US iPath Series B Carbon ETN 20260720 0 32.06 33.3148 32.06 33.3148 1573 33.3148 up up correct
GRNB.US VanEck Vectors ETF Trust 20260720 0 23.9 23.91 23.85 23.86 69627 23.86 down down correct
GSEU.US Goldman Sachs ETF Trust 20260720 0 48.445 48.5 48.09 48.12 7400 48.12 down down correct
GSG.US iShares S&P GSCI Commodity 20260720 0 31.48 31.77 31.4 31.63 363400 31.63 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260720 0 45.95 46.11 45.6 45.65 340000 45.65 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260720 0 53.99 53.99 51.217 51.217 7300 51.217 down down correct
GSLC.US Goldman Sachs ETF Trust 20260720 0 142.44 142.66 141.47 141.525 203100 141.525 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260720 0 40.905 40.905 40.601 40.601 1500 40.601 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260720 0 90.34 90.3699 89.34 89.4 42879 89.4 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260720 0 50.08 50.09 50.08 50.08 730200 50.08
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260720 0 54.69 54.87 53.89 53.9 102400 53.9 down down correct
GTO.US Invesco Total Return Bond ETF 20260720 0 46.43 46.43 46.315 46.35 157172 46.35 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260720 0 50.77 50.97 50.71 50.82 213200 50.82 up up correct
GURU.US Global X Guru Index ETF 20260720 0 67.57 67.57 67.14 67.14 400 67.14 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260720 0 36.87 37.99 36.59 37.12 749900 37.12 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260720 0 174.209 174.62 172.525 172.525 5200 172.525 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260720 0 42.85 43.06 42.68 42.74 51900 42.74 down down correct
GXC.US SPDR Index Shares Funds 20260720 0 89 89.64 88.85 89.21 10200 89.21 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260720 0 14.2 14.6 14.12 14.36 15200 14.36 up down incorrect
HACK.US ETF Series Solutions 20260720 0 110.54 112.16 110 110.08 144800 110.08 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260720 0 36.3 36.302 36.3 36.302 500 36.302 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260720 0 69.312 69.53 69.17 69.24 38815 69.24 down up incorrect
HAUZ.US DBX ETF Trust 20260720 0 22.9 23.05 22.8 22.8797 76574 22.8797 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260720 0 44.96 44.96 44.47 44.515 14600 44.515 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260720 0 33.2 33.21 33.02 33.03 106000 33.03 down down correct
HDG.US ProShares Hedge Replication ETF 20260720 0 54.18 54.18 54.18 54.18 200 54.18
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260720 0 15.85 15.87 15.74 15.82 47100 15.82 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260720 0 17.05 17.23 17.05 17.0863 20424 17.0863 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260720 0 38.235 38.235 38.218 38.218 700 38.218 down down correct
HDV.US iShares Core High Dividend ETF 20260720 0 28.27 28.31 28.11 28.18 14369700 28.18 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260720 0 56.18 56.21 55.74 55.74 45400 55.74 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260720 0 33.7 33.71 33.54 33.56 15800 33.56 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260720 0 62.49 62.675 62.248 62.248 26580 62.248 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260720 0 48.36 48.36 48.0296 48.0441 7410 48.0441 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260720 0 37.01 37.01 36.5901 36.65 125722 36.65 down up incorrect
HHH.US ETF Managers Trust 20260720 0 70.36 70.36 68.42 68.49 341368 68.49 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260720 0 99.308 99.9 94.82 94.92 32400 94.92 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260720 0 22.1 23.09 21.91 23.03 163000 23.03 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260720 0 11.7 11.74 11.57 11.597 45567 11.597 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260720 0 38.93 38.9999 38.85 38.93 98013 38.93
HOLD.US AdvisorShares Trust 20260720 0 31.81 31.945 31.81 31.945 600 31.945 up down incorrect
HOMZ.US ETF Series Solutions 20260720 0 46.58 46.58 45.82 45.877 15500 45.779 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260720 0 42.52 42.61 42.23 42.275 15600 42.275 down down correct
HTAB.US Hartford Exchange 20260720 0 19.06 19.06 19.01 19.03 30100 19.03 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260720 0 37.74 37.76 37.59 37.59 2400 37.59 down down correct
HTRB.US Hartford Total Return Bond ETF 20260720 0 33.56 33.57 33.48 33.5 120100 33.5 down down correct
HTUS.US Exchange Traded Concepts Trust 20260720 0 43.78 43.84 43.596 43.639 13100 43.639 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260720 0 40.39 40.42 40.316 40.316 2900 40.316 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260720 0 46.59 46.62 46.54 46.56 17100 46.56 down down correct
HYDW.US DBX ETF Trust 20260720 0 46.69 46.72 46.69 46.69 1848 46.69
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260720 0 20.07 20.1299 20 20.07 119843 20.07
HYG.US iShares Trust 20260720 0 79.74 79.77 79.665 79.68 19767928 79.68 down down correct
HYGH.US iShares U.S. ETF Trust 20260720 0 86.52 86.715 86.46 86.59 82700 86.59 up down incorrect
HYGV.US FlexShares Trust 20260720 0 40.16 40.175 40.09 40.13 77957 40.13 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260720 0 36.4 36.42 36.37 36.38 481100 36.38 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260720 0 25.17 25.19 25.13 25.14 752400 25.14 down down correct
HYS.US PIMCO 0 20260720 0 93.05 93.1 92.9 92.93 152700 92.93 down up incorrect
HYTR.US CP High Yield Trend ETF 20260720 0 21.3 21.3 21.27 21.285 31100 21.285 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260720 0 41.53 41.55 41.52 41.525 1423 41.525 down down correct
IAI.US iShares U.S. Broker 20260720 0 188.76 189.44 187.1 187.7342 114037 187.7342 down down correct
IAK.US iShares U.S. Insurance ETF 20260720 0 145.91 146.64 145.44 146.43 81500 146.43 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260720 0 33.205 33.205 33.08 33.125 4900 33.125 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260720 0 64.35 64.35 63.43 63.63 134200 63.63 down down correct
IAU.US iShares Gold Trust 20260720 0 75.37 75.58 75.18 75.35 7583800 75.35 down down correct
IAUM.US iShares® Gold Trust Micro 20260720 0 39.93 40.055 39.835 39.93 1468589 39.93
IBD.US Northern Lights Fund Trust IV 20260720 0 23.82 24.333 23.559 23.68 71200 23.6037 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260720 0 24.21 24.22 24.21 24.21 363900 24.21
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260720 0 24.17 24.18 24.17 24.18 478700 24.18 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260720 0 25.17 25.2125 25.17 25.17 342081 25.17
IBDU.US iShares Trust 20260720 0 23.08 23.09 23.06 23.07 539800 23.07 down down correct
IBDV.US iShares Trust 20260720 0 21.68 21.69 21.65 21.66 388600 21.66 down down correct
IBDW.US iShares Trust 20260720 0 20.72 20.72 20.67 20.68 425600 20.68 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260720 0 30.9 31.18 30.79 30.82 32160 30.82 down down correct
IBUY.US Amplify Online Retail ETF 20260720 0 71.18 71.74 71.18 71.465 2967 71.465 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260720 0 88.925 89.14 88.19 88.28 931900 88.28 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260720 0 43.05 43.05 42.67 42.69 105100 42.69 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260720 0 35.61 35.61 35.35 35.415 35445 35.415 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260720 0 59.1 59.12 58.47 58.51 294100 58.51 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260720 0 32.9 32.96 32.26 32.26 34200 32.26 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260720 0 42.2 42.25 41.93 41.94 23300 41.94 down down correct
IDRV.US iShares Trust 20260720 0 36.16 36.16 35.66 35.677 24700 35.677 down down correct
IDU.US iShares U.S. Utilities ETF 20260720 0 115.07 115.39 113.985 114.24 42981 114.24 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260720 0 10.96 10.97 10.91 10.93 15100 10.93 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260720 0 77.7 77.91 77.12 77.21 11816600 77.21 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260720 0 74.92 75.05 74.265 74.31 818400 74.31 down down correct
IEV.US iShares Trust 20260720 0 72.5 72.5 71.91 71.96 55000 71.96 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260720 0 27.08 27.26 26.81 26.84 93200 26.84 down down correct
IFED.US IFED 20260720 0 48.47 51.03 48.25 51.03 4700 51.03 up down incorrect
IG.US Principal Exchange 20260720 0 20.365 20.365 20.325 20.335 19900 20.335 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260720 0 24.43 24.43 24.38 24.385 69156 24.385 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260720 0 48.94 48.95 48.63 48.65 2133100 48.65 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260720 0 154.69 156.05 153.81 153.94 241100 153.94 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260720 0 63.18 63.99 62.77 62.78 143800 62.78 down up incorrect
IHDG.US WisdomTree Trust 20260720 0 51.99 52.06 51.57 51.57 50500 51.57 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260720 0 100.98 101.57 98.85 98.85 234400 98.85 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260720 0 56.63 56.97 56.28 56.46 571619 56.46 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260720 0 50.6 50.9 50.22 50.58 2874100 50.58 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260720 0 21.63 21.63 21.54 21.555 1097 21.555 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260720 0 24.34 24.35 24.33 24.33 3000 24.33 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260720 0 38.025 38.07 37.92 37.939 4900 37.939 down down correct
IJH.US iShares Trust 20260720 0 75.78 75.95 74.925 74.93 7060204 74.93 down down correct
IJJ.US iShares S&P Mid 20260720 0 148.58 148.58 146.59 146.59 192700 146.59 down down correct
IJK.US iShares S&P Mid 20260720 0 113.11 113.31 111.81 111.88 191500 111.88 down down correct
IJR.US iShares Core S&P Small 20260720 0 146.39 146.72 145.05 145.1 3727500 145.1 down down correct
IJS.US iShares S&P Small 20260720 0 137.11 137.29 135.92 135.97 154800 135.97 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260720 0 35.86 35.99 35.7801 35.785 50027 35.785 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260720 0 103.4 103.44 102.77 102.77 9900 102.77 down down correct
ILCG.US iShares Morningstar Growth ETF 20260720 0 113.61 114.06 112.41 112.46 73900 112.46 down down correct
ILCV.US iShares Morningstar Value ETF 20260720 0 103.87 103.93 103.54 103.54 11800 103.54 down down correct
ILDR.US First Trust Exchange 20260720 0 38.76 40.68 36.935 36.98 77700 36.98 down up incorrect
ILF.US iShares Latin America 40 ETF 20260720 0 34.23 34.44 34.12 34.24 770500 34.24 up up correct
ILTB.US iShares Trust 20260720 0 48.19 48.19 47.94 47.97 19000 47.97 down down correct
IMCB.US iShares Morningstar Mid 20260720 0 96.77 96.77 95.91 95.91 15000 95.91 down down correct
IMCG.US iShares Morningstar Mid 20260720 0 95.64 95.79 94.66 94.72 147700 94.72 down down correct
IMTB.US iShares Core 5 20260720 0 43.24 43.29 43.18 43.205 92700 43.205 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260720 0 51.69 51.8 51.15 51.23 314200 51.23 down down correct
INCO.US Columbia India Consumer ETF 20260720 0 59.11 59.11 58.72 58.84 12400 58.84 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260720 0 44.15 44.15 43.5 43.54 15337 43.54 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260720 0 42.27 42.27 39.5 42.02 9452 42.02 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260720 0 50.2 50.4116 49.98 50 156213 50 down down correct
INKM.US SSGA Active Trust 20260720 0 34.5113 34.5113 34.37 34.4223 910 34.4223 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260720 0 24.04 24.05 23.98 24.01 107800 24.01 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260720 0 41.03 41.09 40.71 40.79 142033 40.79 down down correct
IOCT.US Innovator ETFs Trust 20260720 0 37.0404 37.0404 36.891 36.9216 4250 36.9216 down down correct
IOO.US iShares Global 100 ETF 20260720 0 138.72 139.25 137.98 138.08 505600 138.08 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260720 0 81.27 81.42 80.92 80.97 46000 80.97 down down correct
IPAY.US ETF Series Solutions 20260720 0 49.27 49.99 48.86 49.545 382400 49.545 up up correct
IPO.US Renaissance IPO ETF 20260720 0 53.04 53.59 52.9 52.9 14100 52.9 down down correct
IPOS.US Renaissance International IPO ETF 20260720 0 22.61 22.68 22.426 22.426 4000 22.426 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260720 0 34.26 34.35 34.03 34.08 63700 34.08 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260720 0 41.88 41.89 41.7 41.7 3700 41.7 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260720 0 49.4 49.505 49.015 49.05 1644000 49.05 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260720 0 37.84 37.84 37.5864 37.5864 644 37.5864 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260720 0 61.31 61.35 61.061 61.061 8000 61.061 down up incorrect
ISCB.US iShares Morningstar Small 20260720 0 74.98 74.98 73.97 73.97 6900 73.97 down up incorrect
ISCF.US iShares Trust 20260720 0 43.58 43.58 43.315 43.329 29600 43.329 down up incorrect
ISCG.US iShares Morningstar Small 20260720 0 63.46 63.47 62.76 62.76 24200 62.76 down down correct
ISCV.US iShares Morningstar Small 20260720 0 79.69 79.69 78.67 78.67 11100 78.67 down down correct
ISRA.US VanEck Vectors Israel ETF 20260720 0 65.32 65.32 64.4657 64.4657 1925 64.4657 down down correct
ISWN.US Amplify ETF Trust 20260720 0 22 22 21.855 21.855 1500 21.855 down down correct
ITAN.US Alpha Architect ETF Trust 20260720 0 41.71 41.97 41.65 41.65 259384 41.65 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260720 0 65.68 65.68 64.883 64.883 1600 64.883 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260720 0 163.81 164.17 162.59 162.69 1199904 162.69 down down correct
IVE.US iShares Trust 20260720 0 231.43 231.56 229.6 229.73 765400 229.73 down up incorrect
IVES.US ETF Managers Trust 20260720 0 36.61 37.1147 36.545 36.63 307665 36.63 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260720 0 42.08 42.12 41.79 41.82 758100 41.82 down down correct
IVOG.US Vanguard S&P Mid 20260720 0 140.6 141.19 139.3491 139.3491 11938 139.3491 down down correct
IVOL.US Krane Shares Trust 20260720 0 17.35 17.35 17.285 17.31 36100 17.31 down down correct
IVOO.US Vanguard Admiral Funds 20260720 0 128.42 128.42 126.82 126.82 64100 126.82 down down correct
IVOV.US Vanguard S&P Mid 20260720 0 114.3 114.61 113.354 113.3813 8355 113.3813 down down correct
IVV.US iShares Core S&P 500 ETF 20260720 0 750.58 752.17 745.05 745.36 4727900 745.36 down down correct
IVW.US iShares S&P 500 Growth ETF 20260720 0 135.34 136.15 134.56 134.69 1572900 134.69 down down correct
IWB.US iShares Russell 1000 ETF 20260720 0 408.61 409.56 405.69 406.01 820700 406.01 down down correct
IWC.US iShares Micro 20260720 0 192.04 192.04 189.3 189.31 84600 189.31 down down correct
IWD.US iShares Russell 1000 Value ETF 20260720 0 248.13 248.46 246.68 246.96 7189500 246.96 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260720 0 65.04 65.04 64.388 64.388 300 64.388 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260720 0 120.49 121.18 119.385 119.47 12912400 119.47 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260720 0 56.088 56.088 56.088 56.088 100 56.088
IWL.US iShares Russell Top 200 ETF 20260720 0 184.88 185.3 183.5 183.51 50900 183.51 down down correct
IWM.US iShares Trust 20260720 0 295.01 295.99 292.18 292.31 20539881 292.31 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260720 0 31.9108 31.9108 31.9108 31.9108 14 31.9108
IWN.US iShares Russell 2000 Value ETF 20260720 0 222.64 223.13 220.82 220.85 653800 220.85 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260720 0 377.96 379.74 373.9388 374.09 536965 374.09 down down correct
IWP.US iShares Russell Mid 20260720 0 138.35 139.15 137.53 137.59 2702300 137.59 down down correct
IWR.US iShares Russell Mid 20260720 0 109.63 109.89 108.72 108.78 3928100 108.78 down down correct
IWS.US iShares Russell Mid 20260720 0 166.47 166.64 164.89 165.01 1410400 165.01 down down correct
IWV.US iShares Russell 3000 ETF 20260720 0 425.19 426.19 422.16 422.4 258283 422.4 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260720 0 108.15 108.28 107.72 107.81 381653 107.81 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260720 0 281.96 283.62 279.27 279.42 251860 279.42 down down correct
IXC.US iShares Global Energy ETF 20260720 0 53.26 53.94 53.17 53.63 991000 53.63 up up correct
IXG.US iShares Global Financials ETF 20260720 0 130.17 130.35 129.12 129.23 13200 129.23 down down correct
IXJ.US iShares Global Healthcare ETF 20260720 0 99.26 99.43 98.11 98.12 70700 98.12 down down correct
IXN.US iShares Global Tech ETF 20260720 0 133.94 134.94 132.74 132.95 437400 132.95 down down correct
IXP.US iShares Global Comm Services ETF 20260720 0 116.85 117.67 116.85 116.97 53034 116.97 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260720 0 100.68 100.68 99.56 99.71 88576 99.71 down down correct
IYE.US iShares U.S. Energy ETF 20260720 0 61.08 61.96 60.94 61.53 598000 61.53 up up correct
IYF.US iShares U.S. Financials ETF 20260720 0 133.78 133.86 132.64 132.92 93200 132.92 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20260720 0 94.6 94.66 93.88 94.03 149900 94.03 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20260720 0 67.69 67.92 66.95 66.99 2316500 66.99 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260720 0 74.64 74.8 74.19 74.49 102000 74.49 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260720 0 174.52 174.52 172.31 172.67 39400 172.67 down down correct
IYR.US iShares U.S. Real Estate ETF 20260720 0 105.77 106.25 105.14 105.55 3922000 105.55 down down correct
IYW.US iShares U.S. Technology ETF 20260720 0 241.19 243.28 239.74 239.97 1125400 239.97 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260720 0 182.12 182.21 180.73 180.73 7400 180.73 down down correct
JAAA.US Janus Detroit Street Trust 20260720 0 50.6 50.6 50.59 50.59 4190636 50.59 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260720 0 56.11 56.11 55.825 55.825 400 55.825 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260720 0 46.32 46.9 45.45 46.68 85900 46.68 up up correct
JEPI.US J.P. Morgan Exchange 20260720 0 56.66 56.78 56.315 56.39 4316200 56.39 down down correct
JETS.US U.S. Global Jets ETF 20260720 0 30.63 30.869 30.365 30.58 2283500 30.58 down down correct
JHCB.US John Hancock Exchange 20260720 0 21.08 21.08 20.965 20.97 20500 20.97 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260720 0 38.06 38.25 37.63 37.66 217100 37.66 down down correct
JHMB.US John Hancock Exchange 20260720 0 21.84 21.8409 21.79 21.82 23878 21.82 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260720 0 44.48 44.48 44.1 44.1 29200 44.1 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260720 0 88.83 88.83 88.16 88.19 15000 88.19 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260720 0 73.93 73.99 73.17 73.21 149200 73.21 down down correct
JHMU.US John Hancock Exchange 20260720 0 26.11 26.11 26.103 26.103 200 26.103 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260720 0 48.5 48.54 47.93 47.93 298254 47.93 down down correct
JIG.US J.P. Morgan Exchange 20260720 0 81.7 81.7 80.835 80.877 22100 80.877 down down correct
JMBS.US Janus Henderson Mortgage 20260720 0 44.79 44.81 44.645 44.69 437984 44.69 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260720 0 81.72 82.04 80.82 80.88 63402 80.88 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260720 0 96.02 96.08 95.92 95.95 1897200 95.95 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260720 0 104.33 106.05 102.88 103.86 197200 103.86 down down correct
JOJO.US Tidal ETF Trust 20260720 0 15.26 15.26 15.24 15.25 45500 15.25 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260720 0 70.78 72.34 70.78 71.59 291500 71.59 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260720 0 63.7 63.83 63.4 63.4 12900 63.4 down down correct
JPIE.US J.P. Morgan Exchange 20260720 0 45.9 45.92 45.88 45.9 1073300 45.9
JPIN.US JPMorgan Diversified Return International Equity ETF 20260720 0 73.42 73.42 73.035 73.0726 6021 73.0726 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260720 0 39.861 39.861 39.77 39.785 10900 39.785 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260720 0 125.59 125.59 124.343 124.343 4300 124.343 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260720 0 59.82 59.9 59.32 59.38 10400 59.38 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260720 0 141.1 141.1 140.3675 140.3675 5977 140.3675 down down correct
JPXN.US iShares JPX 20260720 0 97.44 97.63 97.23 97.23 3600 97.23 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260720 0 71.89 72.11 71.565 71.6 437720 71.6 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260720 0 46.94 46.95 46.9 46.925 110400 46.925 down down correct
JSTC.US Tidal ETF Trust 20260720 0 22.63 22.63 22.22 22.29 24600 22.29 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260720 0 67.55 67.55 66.78 66.92 33700 66.92 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260720 0 106.88 106.88 106.05 106.146 10800 106.146 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260720 0 57.72 57.72 57.23 57.23 18100 57.23 down down correct
JXI.US iShares Global Utilities ETF 20260720 0 85.21 85.46 84.53 84.54 9900 84.54 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260720 0 29.37 29.37 29.0701 29.15 15239 29.15 down down correct
KBA.US KraneShares Trust 20260720 0 33.1 33.29 33.1 33.15 30900 33.15 up up correct
KBE.US SPDR S&P Bank ETF 20260720 0 70.29 70.55 69.3 69.49 2821700 69.49 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260720 0 17.05 17.18 17 17 6000 17 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260720 0 158.9 158.9 157.2 157.2 21200 157.2 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260720 0 25.06 25.245 25.04 25.04 3300 25.04 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260720 0 48.21 48.39 47.88 47.886 10300 47.886 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260720 0 23.9 23.98 23.69 23.747 9300 23.747 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260720 0 24.09 24.13 24.09 24.12 2000 24.12 up up correct
KIE.US SPDR S&P Insurance ETF 20260720 0 64.07 64.47 63.96 64.11 856500 64.11 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260720 0 29 29.25 29 29.25 1725800 29.25 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260720 0 12.99 12.99 12.881 12.881 50000 12.881 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260720 0 129.8546 129.8546 129.8546 129.8546 96 129.8546
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260720 0 27.87 28.54 27.86 28.25 1757000 28.25 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260720 0 66.24 66.31 65.5497 65.59 50130 65.59 down down correct
KONG.US ETF Opportunities Trust 20260720 0 31.311 31.311 31.311 31.311 100 31.311
KORP.US American Century Diversified Corporate Bond ETF 20260720 0 46.34 46.34 46.19 46.205 76000 46.205 down down correct
KORU.US Direxion Shares ETF Trust 20260720 0 19.21 19.98 18.32 18.41 23105800 18.41 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20260720 0 33.55 34.45 33.55 34.25 15634 34.25 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260720 0 76.67 76.96 75.67 75.89 13554400 75.89 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260720 0 36.7 36.96 36.7 36.85 325500 36.85 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260720 0 24.55 24.86 24.51 24.53 717700 24.53 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260720 0 17.47 17.609 17.3 17.49 41600 17.49 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260720 0 28.3 28.31 28.27 28.27 2000 28.27 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260720 0 27.34 27.7 27.21 27.44 20522400 27.44 up up correct
KXI.US iShares Global Consumer Staples ETF 20260720 0 68.98 69.22 68.75 68.9 58127 68.9 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260720 0 8.14 8.74 7.85 8.72 6434300 8.72 up up correct
LABU.US Direxion Shares ETF Trust 20260720 0 268 277.07 248.57 249.1 293578 249.1 down down correct
LCR.US Leuthold Core ETF 20260720 0 39.395 39.395 39.275 39.275 1404 39.275 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260720 0 57.699 57.699 57.3 57.35 5100 57.35 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260720 0 80.37 80.37 79.83 79.88 22800 79.88 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260720 0 95.42 95.42 95.28 95.35 57900 95.35 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260720 0 42.33 42.35 42.2501 42.2653 50818 42.2653 down down correct
LGH.US HCM Defender 500 Index ETF 20260720 0 64.05 64.05 63.291 63.291 30900 63.291 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260720 0 185.78 185.9 184.82 185.07 12400 185.07 down down correct
LGOV.US First Trust Exchange 20260720 0 21.22 21.24 21.12 21.14 152800 21.062 down down correct
LIT.US Global X Funds 20260720 0 67.46 67.75 66.78 66.92 179400 66.92 down down correct
LOPP.US Gabelli ETFs Trust 20260720 0 39.32 39.32 37.724 37.724 200 37.724 down down correct
LOUP.US Innovator ETFs Trust 20260720 0 87.0501 88.41 87.0501 87.36 4650 87.36 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260720 0 107.53 107.56 107.11 107.15 29445700 107.15 down down correct
LQDB.US iShares Trust 20260720 0 85.278 85.278 85.278 85.278 100 85.278
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260720 0 92.61 92.61 92.51 92.54 27771 92.54 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260720 0 75.94 76.1 75.44 75.49 125600 75.49 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260720 0 60.46 60.46 59.4697 59.4697 1747 59.4697 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260720 0 53.38 53.52 53.23 53.23 4900 53.23 down down correct
LSAT.US Two Roads Shared Trust 20260720 0 45.63 45.705 45.548 45.548 3400 45.548 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260720 0 24.31 24.44 24.24 24.24 4500 24.24 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260720 0 49.08 49.15 48.8 48.86 75500 48.86 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260720 0 64.55 64.55 63.55 63.76 1409 63.76 down down correct
MBOX.US Freedom Day Dividend ETF 20260720 0 41.33 41.33 40.9453 40.9453 6511 40.9453 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260720 0 20.49 20.49 20.45 20.46 15500 20.46 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260720 0 691.46 692.45 683.1 683.34 1009400 683.34 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260720 0 107.92 107.92 106.72 106.72 51768 106.72 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260720 0 95.57 95.57 94.19 94.24 57300 94.24 down down correct
META.US Roundhill Ball Metaverse ETF 20260720 0 646.7 653.3 636.01 645.85 10225200 645.85 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260720 0 28.55 28.88 27.96 27.96 3100 27.96 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260720 0 41.16 41.16 40.85 40.854 12600 40.854 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260720 0 26.66 26.82 26.5 26.502 8200 26.502 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260720 0 65.19 65.19 64.562 64.57 3500 64.57 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260720 0 273.37 274.11 271.54 271.7 127496 271.7 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260720 0 87.35 87.8 86.77 86.83 1085800 86.83 down up incorrect
MGV.US Vanguard World Fund 20260720 0 162.33 162.41 160.83 161.04 203500 161.04 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260720 0 67.77 67.97 67.454 67.454 1900 67.454 down up incorrect
MIDE.US DBX ETF Trust 20260720 0 37.755 37.755 37.608 37.608 100 37.608 down down correct
MIDU.US Direxion Shares ETF Trust 20260720 0 69.85 69.85 68.02 68.03 6500 68.03 down down correct
MINO.US PIMCO ETF Trust 20260720 0 45.33 45.33 45.2 45.235 69945 45.235 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260720 0 100.65 100.67 100.65 100.65 1257000 100.65
MJ.US ETFMG Alternative Harvest ETF 20260720 0 23.56 23.81 23.1 23.31 39800 23.31 down down correct
MLPA.US Global X MLP ETF 20260720 0 55.45 56.07 55.18 55.77 151200 55.77 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260720 0 30.082 30.082 30.082 30.082 200 30.082
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260720 0 73.484 73.484 73.484 73.484 100 73.484
MLPX.US Global X MLP & Energy Infrastructure ETF 20260720 0 76.51 77.45 76.4 76.4 673531 76.4 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260720 0 24 24 23.96 23.97 36900 23.97 down down correct
MMIT.US IndexIQ Active ETF Trust 20260720 0 24.19 24.2 24.16 24.18 167142 24.18 down down correct
MMSC.US MMSC 20260720 0 27.97 27.97 27.709 27.709 2300 27.709 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260720 0 302.71 303.678 301.06 301.152 1912 301.152 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20260720 0 36.4801 36.5899 36.4801 36.4882 10239 36.4882 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260720 0 82.46 82.46 81.91 82.01 113200 82.01 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260720 0 10.04 10.04 9.81 9.85 2169900 9.85 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260720 0 61.127 61.127 61.127 61.127 200 61.127
MSOS.US AdvisorShares Pure US Cannabis ETF 20260720 0 4.49 4.5 4.36 4.43 2611800 4.43 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260720 0 44.02 44.02 43.81 43.895 4837 43.895 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260720 0 58 62 54.25 62 4900 62 up up correct
MUB.US iShares Trust 20260720 0 106.64 106.7 106.38 106.4 2284500 106.4 down down correct
MUNI.US PIMCO ETF Trust 20260720 0 52.2 52.2 52.08 52.09 235400 52.09 down up incorrect
MUSI.US American Century Multisector Income ETF 20260720 0 43.42 43.42 43.3272 43.345 5030 43.345 down up incorrect
MUST.US Columbia Multi 20260720 0 20.42 20.51 20.34 20.38 135531 20.38 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260720 0 13.45 13.54 13.217 13.217 3100 13.217 down up incorrect
MVV.US ProShares Ultra MidCap400 20260720 0 88.42 88.42 86.61 86.61 1400 86.61 down up incorrect
MXI.US iShares Global Materials ETF 20260720 0 104.09 104.09 103.16 103.16 10779 103.16 down up incorrect
MYY.US ProShares Short MidCap400 20260720 0 15.28 15.439 15.28 15.42 41314 15.42 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260720 0 6 6.11 6 6.11 14585 6.11 up up correct
NACP.US Impact Shares Trust I 20260720 0 58.7 58.7 58.24 58.24 900 58.24 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260720 0 41.77 42 38.36 38.8 1224900 38.8 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260720 0 77.51 77.93 77.359 77.69 12600 77.69 up up correct
NERD.US Listed Funds Trust 20260720 0 20.69 20.78 20.654 20.654 1900 20.654 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260720 0 28.36 28.36 27.98 28.056 7900 28.056 down down correct
NFLT.US Virtus Newfleet Multi 20260720 0 22.8 22.845 22.7558 22.77 47133 22.77 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260720 0 65.49 65.66 65.13 65.15 50100 65.15 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260720 0 105.25 106.05 104.3 105.07 373300 105.07 down down correct
NORW.US Global X MSCI Norway ETF 20260720 0 33.52 33.58 33.32 33.34 9300 33.34 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260720 0 21.95 21.95 20.58 20.96 36600 20.96 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260720 0 40.16 42.55 39.65 41.4 94300 41.4 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260720 0 45.05 45.13 44.08 44.778 2400 44.778 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260720 0 46.61 46.65 46.33 46.34 10000 46.34 down down correct
NTSX.US WisdomTree Trust 20260720 0 58.77 58.84 58.29 58.47 23343 58.47 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260720 0 20.805 20.805 20.77 20.785 1995 20.785 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260720 0 21.95 21.95 21.89 21.9 24000 21.9 down down correct
NUGO.US Nushares ETF Trust 20260720 0 42.69 42.81 42.22 42.22 3400 42.22 down down correct
NUGT.US Direxion Shares ETF Trust 20260720 0 102.73 104.33 101.27 101.88 396700 101.88 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260720 0 21.29 21.32 21.29 21.31 18761 21.31 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260720 0 23.08 23.08 23.075 23.075 2096 23.075 down down correct
NYF.US iShares New York Muni Bond ETF 20260720 0 53.45 53.45 53.36 53.36 111000 53.36 down down correct
OALC.US Unified Series Trust 20260720 0 40.12 40.125 39.74 39.74 38800 39.74 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260720 0 25.765 25.765 25.765 25.765 900 25.765
OCIO.US ClearShares OCIO ETF 20260720 0 36.713 36.713 36.713 36.713 100 36.713
OEF.US iShares S&P 100 ETF 20260720 0 368.69 369.99 366.4 366.9 218400 366.9 down down correct
OGCP.US Empire State Realty OP L.P 20260720 0 5.5 5.5 5.29 5.29 1200 5.29 down down correct
OIH.US VanEck Vectors ETF Trust 20260720 0 378.28 381.58 374.84 375.18 109400 375.18 down down correct
OILU.US Bank of Montreal 20260720 0 40.22 42.09 39.9844 41.32 135711 41.32 up up correct
OND.US ProShares Trust 20260720 0 32.9941 32.9941 32.9941 32.9941 108 32.9941
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260720 0 151.305 151.305 151.305 151.305 100 151.305
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260720 0 146.1464 146.1464 145.54 145.74 111133 145.74 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260720 0 131.26 131.26 130.655 130.81 109700 130.81 down down correct
ONLN.US ProShares Online Retail ETF 20260720 0 57.86 58.56 57.86 58.11 6400 58.11 up up correct
ONOF.US Global X Funds 20260720 0 39.73 39.87 39.584 39.584 15100 39.584 down down correct
OPER.US ETF Series Solutions 20260720 0 100.2602 100.27 100.2602 100.27 806 100.27 up up correct
OUNZ.US VanEck Merk Gold Trust 20260720 0 38.54 38.625 38.43 38.51 600175 38.51 down down correct
OVB.US Overlay Shares Core Bond ETF 20260720 0 20.29 20.29 20.211 20.23 5700 20.23 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260720 0 31.13 31.14 30.82 30.838 20300 30.838 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260720 0 56.52 56.64 56.02 56.07 156118 56.07 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260720 0 41.62 41.69 41.4603 41.4603 6618 41.4603 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260720 0 21.61 21.62 21.52 21.54 42100 21.54 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260720 0 42.3 42.3 41.5621 41.5621 20023 41.5621 down down correct
OVT.US Listed Funds Trust 20260720 0 21.79 21.79 21.73 21.73 32100 21.73 down down correct
OWNS.US Impact Shares Trust I 20260720 0 17.18 17.18 17.14 17.145 53200 17.145 down down correct
PAB.US PGIM ETF Trust 20260720 0 41.92 41.92 41.77 41.8 9400 41.8 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260720 0 55.89 55.89 55.4 55.4 8100 55.4 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260720 0 22.95 23.14 22.78 22.8 510500 22.8 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260720 0 54.036 54.036 53.401 53.401 700 53.401 down down correct
PBD.US Invesco Global Clean Energy ETF 20260720 0 18.19 18.19 17.9 17.93 31900 17.93 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260720 0 90.7 90.7 89.68 89.68 3400 89.68 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260720 0 48.49 48.625 48.42 48.54 9481 48.54 up up correct
PBP.US Invesco Exchange 20260720 0 23.03 23.04 22.92 22.95 23500 22.95 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260720 0 33.65 33.81 32.99 33.21 567100 33.21 down down correct
PCEF.US Invesco Exchange 20260720 0 20.08 20.09 20.02 20.05 64900 20.05 down down correct
PCY.US Invesco Exchange 20260720 0 21.25 21.29 21.16 21.2 185800 21.2 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260720 0 44.92 44.92 44.64 44.68 9300 44.68 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260720 0 66.1 66.37 65.675 65.75 37920 65.75 down down correct
PEXL.US Pacer Funds Trust 20260720 0 70.87 71.11 70.4574 70.4574 911 70.4574 down down correct
PFFA.US ETFis Series Trust I 20260720 0 20.78 20.808 20.63 20.67 865400 20.67 down down correct
PFFD.US Global X U.S. Preferred ETF 20260720 0 18.6 18.605 18.5 18.5 555500 18.5 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260720 0 7.48 7.49 7.32 7.405 5650 7.405 down down correct
PFFR.US ETFis Series Trust I 20260720 0 17.73 17.9 17.52 17.66 103700 17.66 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260720 0 22.05 22.08 22.05 22.07 38131 22.07 up up correct
PFIG.US Invesco Exchange 20260720 0 23.765 23.7754 23.72 23.74 27720 23.74 down down correct
PFIX.US Simplify Exchange Traded Funds 20260720 0 46.75 47.55 46.645 47.34 47400 47.34 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260720 0 19.61 19.674 19.6 19.605 42200 19.605 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260720 0 17.52 17.55 17.41 17.44 644097 17.44 down down correct
PGF.US Invesco Financial Preferred ETF 20260720 0 13.64 13.69 13.64 13.66 189800 13.66 up up correct
PGHY.US Invesco Exchange 20260720 0 19.67 19.75 19.58 19.62 27700 19.62 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260720 0 45.79 45.99 45.5762 45.5762 7154 45.5762 down down correct
PGX.US Invesco Preferred ETF 20260720 0 10.8 10.83 10.8 10.81 4660100 10.81 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260720 0 40.86 40.86 40.64 40.64 2500 40.64 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260720 0 34.91 34.93 34.87 34.9 131300 34.9 down down correct
PHYS.US Sprott Physical Gold Trust 20260720 0 30.26 30.34 30.17 30.24 2638100 30.24 down down correct
PICB.US Invesco Exchange 20260720 0 23.05 23.05 22.95 22.97 66500 22.97 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260720 0 93.16 93.16 93.16 93.16 100 93.16
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260720 0 19.47 19.87 18.06 18.06 92500 18.06 down down correct
PINK.US Simplify Exchange Traded Funds 20260720 0 38.78 38.9 38.17 38.19 178200 38.19 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260720 0 119.74 119.74 117.91 117.91 11700 117.91 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260720 0 102.27 102.38 100.73 101.08 9100 101.08 down down correct
PLTM.US GraniteShares Platinum Trust 20260720 0 15.23 15.39 15.17 15.29 65950 15.29 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260720 0 169.4 170.5 167.55 167.83 190600 167.83 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260720 0 14.36 14.55 14.31 14.47 1899000 14.47 up up correct
PQDI.US Principal Exchange 20260720 0 19.348 19.37 19.345 19.35 11108 19.35 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260720 0 18.97 18.97 18.94 18.95 258000 18.95 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260720 0 54.49 54.54 54.14 54.18 285000 54.18 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260720 0 146.63 148.53 143 143.57 258500 143.57 down down correct
PSIL.US PSIL 20260720 0 24.38 24.55 23.78 24.12 163500 24.12 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260720 0 30.44 30.54 30.44 30.53 96271 30.53 up up correct
PSLV.US Sprott Physical Silver Trust 20260720 0 18.22 18.34 18.06 18.09 7842100 18.09 down down correct
PSP.US Invesco Exchange 20260720 0 58.21 58.21 57.43 57.52 23000 57.52 down down correct
PSQ.US ProShares Trust 20260720 0 26.3 26.55 26.15 26.52 8365300 26.52 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260720 0 106.63 106.63 106.23 106.23 700 106.23 down down correct
PST.US ProShares UltraShort 7 20260720 0 23.15 23.28 23.15 23.28 8200 23.28 up up correct
PTBD.US Pacer Funds Trust 20260720 0 19.135 19.14 19.11 19.115 7400 19.0158 down down correct
PTEST.US X 20260720 0 24.97 24.97 24.97 24.97 22610 24.97
PTIN.US Pacer Trendpilot International ETF 20260720 0 35.82 35.9 34.94 35.669 7600 35.669 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260720 0 49.64 49.65 49.63 49.63 1825619 49.63 down down correct
PVI.US Invesco Exchange 20260720 0 24.73 24.85 24.71 24.735 3407 24.735 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260720 0 156.14 157.14 154.21 154.4 203100 154.4 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260720 0 78.75 78.86 78.31 78.37 56400 78.37 down down correct
PWZ.US Invesco Exchange 20260720 0 24.3 24.3 24.18 24.2 196928 24.2 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260720 0 36.85 37.34 36.67 36.93 21800 36.93 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260720 0 75.3 75.39 74.81 74.86 43000 74.86 down down correct
PXH.US Invesco Exchange 20260720 0 28.37 28.41 28.15 28.15 224000 28.15 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260720 0 40.83 41.16 40.67 40.67 7100 40.67 down down correct
PZA.US Invesco Exchange 20260720 0 23.27 23.27 23.21 23.22 743300 23.22 down down correct
PZT.US Invesco Exchange 20260720 0 22.39 22.4 22.32 22.32 46300 22.32 down down correct
QAI.US IQ Hedge Multi 20260720 0 35.91 36.1 35.91 35.97 113100 35.97 up up correct
QARP.US DBX ETF Trust 20260720 0 65.755 65.755 65.639 65.639 600 65.639 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260720 0 88.35 88.41 87.99 87.99 13600 87.99 down down correct
QDF.US FlexShares Trust 20260720 0 90.9202 90.9202 90.04 90.04 25994 90.04 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260720 0 38.43 38.43 38.351 38.351 500 38.351 down down correct
QDPL.US Pacer Funds Trust 20260720 0 45.46 45.56 45.1 45.1 106651 45.1 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260720 0 97.22 97.22 96.46 96.545 9500 96.545 down up incorrect
QEMM.US SPDR Index Shares Funds 20260720 0 76.28 76.4 76.1728 76.4 2228 76.4 up down incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260720 0 115.04 115.555 114.6606 114.68 49531 114.68 down up incorrect
QID.US ProShares UltraShort QQQ 20260720 0 14.88 15.16 14.715 15.14 14191480 15.14 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260720 0 69.52 69.6 68.99 69.06 11900 69.06 down up incorrect
QLD.US ProShares Ultra QQQ 20260720 0 87.6 88.46 85.95 86.03 3420000 86.03 down up incorrect
QLTA.US iShares Aaa 20260720 0 46.96 46.965 46.81 46.83 172693 46.83 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260720 0 77.329 77.329 77.0201 77.0385 5298 77.0385 down down correct
QLVD.US FlexShares Developed Markets ex 20260720 0 33.4232 33.4232 33.4232 33.4232 366 33.4232
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260720 0 32.6044 32.6044 32.6044 32.6044 13 32.6044
QPX.US AdvisorShares Q Dynamic Growth ETF 20260720 0 47.58 47.58 47.284 47.284 1000 47.284 down down correct
QQH.US HCM Defender 100 Index ETF 20260720 0 82.17 82.35 81.055 81.24 66800 81.24 down down correct
QQQE.US Direxion NASDAQ 20260720 0 117.5 117.83 116.68 116.7 150100 116.7 down down correct
QRFT.US QRAFT AI 20260720 0 69.7553 69.7553 69.7553 69.7553 2300 69.7553
QTUM.US Defiance Quantum ETF 20260720 0 142.855 144.125 141.04 141.18 425082 141.18 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260720 0 65.542 65.542 65.542 65.542 100 65.542
QUS.US SPDR MSCI USA StrategicFactors ETF 20260720 0 187.48 187.785 186.93 186.932 7900 186.932 down down correct
QVML.US Invesco Exchange 20260720 0 44.3 44.3 43.977 43.977 6600 43.977 down down correct
QVMM.US Invesco Exchange 20260720 0 35.26 35.26 35.054 35.054 900 35.054 down down correct
QVMS.US Invesco Exchange 20260720 0 34.125 34.125 34.125 34.125 200 34.125
QWLD.US SPDR MSCI World StrategicFactors ETF 20260720 0 152.99 153.405 152.365 152.365 900 152.365 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260720 0 39.43 39.55 39.07 39.365 159643 39.365 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260720 0 48.01 48.01 47.66 47.66 33100 47.66 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260720 0 75.31 75.34 75.31 75.34 39600 75.34 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260720 0 23.03 23.29 23 23.29 2300 23.29 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260720 0 61.56 61.56 61.12 61.15 36400 61.15 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260720 0 42.16 42.44 41.96 42.074 1242 42.074 down down correct
RECS.US Columbia ETF Trust I 20260720 0 44.37 44.43 44.02 44.03 339795 44.03 down down correct
REET.US iShares Global REIT ETF 20260720 0 28.53 28.61 28.355 28.45 3286776 28.45 down down correct
REK.US ProShares Short Real Estate 20260720 0 15.205 15.3245 15.205 15.2821 1376 15.2821 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260720 0 9.7 9.74 9.31 9.36 320200 9.36 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260720 0 32.74 32.74 32.61 32.642 19800 32.642 down down correct
REW.US ProShares UltraShort Technology 20260720 0 12.95 13.23 12.84 13.23 53800 13.23 up up correct
REZ.US iShares Trust 20260720 0 97.64 98.13 97.19 97.64 28200 97.64
RFCI.US ALPS ETF Trust 20260720 0 22.13 22.15 22.06 22.115 18400 22.115 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260720 0 71.09 71.09 70.75 70.75 900 70.75 down down correct
RFFC.US RiverFront Dynamic US Flex 20260720 0 74.056 74.056 74.056 74.056 100 74.056
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260720 0 60.59 60.59 59.61 59.61 3800 59.61 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260720 0 148.78 148.78 147.3078 147.3078 1978 147.3078 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20260720 0 62.98 62.98 62.305 62.37 42095 62.37 down down correct
RHRX.US Starboard Investment Trust 20260720 0 21.37 21.455 21.34 21.37 19000 21.37
RHTX.US Starboard Investment Trust 20260720 0 19.551 19.551 19.551 19.551 100 19.551
RIET.US Hoya Capital High Dividend Yield ETF 20260720 0 9.97 9.97 9.83 9.85 84100 9.764 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260720 0 22.57 22.72 22.57 22.66 21900 22.66 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20260720 0 32.44 32.45 32.38 32.42 5800 32.42 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260720 0 31.12 31.195 31.02 31.02 1700 31.02 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260720 0 36.55 36.67 36.55 36.57 63200 36.57 up up correct
RLY.US SSGA Active Trust 20260720 0 35.6 35.6 35.44 35.49 107100 35.49 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260720 0 33.98 34.11 33.711 33.711 7700 33.711 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260720 0 78.24 78.4068 77.26 77.31 150772 77.31 down up incorrect
RODM.US Lattice Strategies Trust 20260720 0 41.08 41.09 40.77 40.79 85900 40.79 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260720 0 107.9 108.85 106.94 107.04 17100 107.04 down up incorrect
ROM.US ProShares Trust 20260720 0 133.09 135.25 130.79 130.94 82800 130.94 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260720 0 55.96 55.96 55.7372 55.7372 704 55.7372 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260720 0 66.42 66.51 65.77 65.82 39707 65.82 down down correct
RPAR.US RPAR Risk Parity ETF 20260720 0 21.9 21.91 21.7501 21.7769 17696 21.7769 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260720 0 57.15 57.68 56.59 56.64 393500 56.64 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260720 0 118.3 118.3 117.8 117.84 201200 117.84 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260720 0 213.87 214 212.11 212.42 6432982 212.42 down down correct
RSPE.US Invesco Exchange 20260720 0 33.98 33.98 33.7991 33.8215 1002 33.8215 down down correct
RVNU.US DBX ETF Trust 20260720 0 25.01 25.05 25.01 25.03 14600 25.03 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260720 0 60.82 60.82 60.21 60.32 48600 60.32 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260720 0 148.1 148.1117 146.42 146.42 11414 146.42 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260720 0 130.54 130.68 129.67 129.78 153100 129.78 down down correct
RWM.US ProShares Short Russell2000 20260720 0 13.58 13.71 13.53 13.7 41062400 13.7 up up correct
RWO.US SPDR Index Shares Funds 20260720 0 51.41 51.61 51.09 51.17 25688 51.17 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260720 0 117.37 117.94 116.665 117.19 296292 117.19 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260720 0 27.57 27.64 27.47 27.53 16400 27.53 down down correct
RXD.US ProShares UltraShort Health Care 20260720 0 16.67 17.04 16.39 16.86 4900 16.86 up down incorrect
RXI.US iShares Trust 20260720 0 195.51 195.77 194.69 194.9103 19045 194.9103 down down correct
RXL.US ProShares Ultra Health Care 20260720 0 54.35 54.35 53.03 53.03 20400 53.03 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260720 0 70.01 70.01 68.9 68.9 35300 68.9 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260720 0 151.31 151.59 150.44 150.54 30500 150.54 down down correct
SAA.US ProShares Trust 20260720 0 36.57 36.57 36.18 36.18 1000 36.18 down down correct
SAEF.US Schwab Strategic Trust 20260720 0 24.27 24.27 24.27 24.27 0 24.27
SBB.US ProShares Short SmallCap600 20260720 0 22.5919 22.5919 22.5919 22.5919 16 22.5919
SBIO.US ALPS ETF Trust 20260720 0 65.42 65.76 63.47 63.6 42700 63.6 down down correct
SCC.US ProShares UltraShort Consumer Services 20260720 0 14.97 15.29 14.97 15.22 13500 15.22 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260720 0 56.065 56.065 55.901 55.901 200 55.901 down down correct
SCHA.US Schwab U.S. Small 20260720 0 34.25 34.36 33.87 33.87 2718900 33.87 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260720 0 28.88 28.95 28.66 28.68 9063700 28.68 down down correct
SCHC.US Schwab Strategic Trust 20260720 0 47.79 47.875 47.47 47.54 468036 47.54 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260720 0 32.935 32.95 32.71 32.75 19501779 32.75 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260720 0 35.57 35.69 35.43 35.46 3696200 35.46 down down correct
SCHF.US Schwab Strategic Trust 20260720 0 27.06 27.1151 26.835 26.86 7745888 26.86 down down correct
SCHG.US Schwab Strategic Trust 20260720 0 34.34 34.45 34.14 34.15 7217700 34.15 down down correct
SCHH.US Schwab U.S. REIT ETF 20260720 0 24.53 24.67 24.4 24.5 4116400 24.5 down down correct
SCHI.US Schwab 5 20260720 0 22.43 22.44 22.37 22.39 1587700 22.39 down down correct
SCHJ.US Schwab 1 20260720 0 24.56 24.58 24.54 24.54 251640 24.54 down up incorrect
SCHK.US Schwab 1000 ETF 20260720 0 36.01 36.08 35.75 35.77 1130100 35.77 down down correct
SCHM.US Schwab U.S. Mid 20260720 0 35.16 35.24 34.76 34.79 594431 34.79 down down correct
SCHO.US Schwab Short 20260720 0 24.09 24.1 24.07 24.09 2457700 24.09
SCHP.US Schwab U.S. TIPS ETF 20260720 0 26.24 26.26 26.19 26.21 2347800 26.21 down down correct
SCHQ.US Schwab Long 20260720 0 30.64 30.64 30.465 30.5 206942 30.5 down down correct
SCHR.US Schwab Strategic Trust 20260720 0 24.53 24.53 24.47 24.5 1472954 24.5 down down correct
SCHV.US Schwab Strategic Trust 20260720 0 33.93 33.995 33.6 33.65 4627068 33.65 down down correct
SCHX.US Schwab U.S. Large 20260720 0 29.44 29.51 29.23 29.26 9408900 29.26 down down correct
SCHY.US Schwab Strategic Trust 20260720 0 32.4 32.46 32.255 32.28 1256220 32.28 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260720 0 22.94 22.99 22.88 22.9 1360459 22.9 down down correct
SCJ.US iShares MSCI Japan Small 20260720 0 104.14 104.3 103.85 103.85 12700 103.85 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260720 0 27.74 27.82 26.88 27.17 3302700 27.17 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260720 0 28.47 28.76 28.47 28.7 188342 28.7 up up correct
SDD.US ProShares UltraShort SmallCap600 20260720 0 8.39 8.39 8.39 8.39 100 8.39
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260720 0 32.86 32.885 32.7628 32.7628 3109 32.7628 down down correct
SDIV.US Global X SuperDividend ETF 20260720 0 24.97 24.97 24.69 24.73 247000 24.73 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260720 0 71.24 71.28 70.83 70.9 17700 70.9 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260720 0 24.34 25.02 24.15 24.92 2872668 24.92 up down incorrect
SDP.US ProShares UltraShort Utilities 20260720 0 21.42 22 21.42 21.89 1600 21.89 up up correct
SDS.US ProShares UltraShort S&P500 20260720 0 57.03 57.89 56.77 57.78 2806727 57.78 up up correct
SDY.US SPDR S&P Dividend ETF 20260720 0 154.97 155.22 153.71 153.98 155030 153.98 down down correct
SEF.US ProShares Short Financials 20260720 0 29.96 30.08 29.96 30.08 3300 30.08 up up correct
SEIX.US Virtus ETF Trust II 20260720 0 23.15 23.15 23.14 23.1498 37233 23.1498 down down correct
SENT.US AdvisorShares Trust 20260720 0 0.715 0.715 0.71 0.715 306300 0.715
SFY.US Tidal ETF Trust 20260720 0 146.67 147.28 145.595 145.6 61466 145.6 down up incorrect
SFYF.US SoFi Social 50 ETF 20260720 0 60.73 60.75 60.172 60.188 2800 60.188 down down correct
SGDJ.US Sprott Funds Trust 20260720 0 71.6 72.16 71.15 71.56 25200 71.56 down down correct
SGDM.US Sprott Gold Miners ETF 20260720 0 58.95 59.61 58.56 58.83 25300 58.83 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260720 0 38.16 38.26 38.07 38.16 2151102 38.16
SGOV.US iShares Trust 20260720 0 100.58 100.59 100.58 100.59 19114500 100.59 up up correct
SH.US ProShares Short S&P500 20260720 0 33.11 33.35 33.03 33.32 7813659 33.32 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260720 0 151.759 151.759 151.376 151.376 598 151.376 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260720 0 47.81 47.83 47.79 47.81 145700 47.81
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260720 0 50.482 50.482 50.482 50.482 100 50.482
SHYG.US iShares Trust 20260720 0 42.26 42.27 42.22 42.23 1098300 42.23 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260720 0 44.22 44.22 44.185 44.21 42300 44.21 down down correct
SIFI.US Harbor Scientific Alpha Income 20260720 0 43.53 43.53 43.485 43.485 200 43.485 down down correct
SIHY.US Harbor ETF Trust 20260720 0 45.5 45.52 45.28 45.46 27100 45.46 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260720 0 16.31 16.9 16.31 16.78 2200 16.78 up down incorrect
SIL.US Global X Silver Miners ETF 20260720 0 71.66 72.1719 70.72 71.41 1136120 71.41 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260720 0 23.67 23.96 23.44 23.73 2931000 23.73 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260720 0 44.351 44.351 44.351 44.351 300 44.351
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260720 0 53.86 54.33 53.57 53.59 770400 53.59 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260720 0 56.57 56.57 56.347 56.347 194700 56.347 down down correct
SIXH.US 6 Meridian Hedged Equity 20260720 0 43.54 43.54 43.22 43.347 2100 43.347 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260720 0 40 40 39.81 39.8537 6342 39.8537 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260720 0 59.36 59.36 59.072 59.072 4200 59.072 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260720 0 178.22 178.22 177.15 177.15 2100 177.15 down down correct
SJB.US ProShares Trust 20260720 0 15.16 15.18 15.16 15.17 99500 15.17 up up correct
SJNK.US SPDR Series Trust 20260720 0 24.94 24.94 24.9025 24.92 1351436 24.92 down down correct
SKF.US ProShares UltraShort Financials 20260720 0 23.76 23.95 23.67 23.86 10400 23.86 up up correct
SLV.US iShares Silver Trust 20260720 0 51.2 51.7 50.95 50.98 12897600 50.98 down down correct
SLX.US VanEck Vectors Steel ETF 20260720 0 100.05 100.67 98.85 99 16900 99 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260720 0 115.69 116.06 114.62 114.62 104043 114.62 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260720 0 109.48 109.53 108.44 108.52 113700 108.52 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260720 0 7.94 8.18 7.94 8.18 14500 8.18 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260720 0 4.27 4.27 4.19 4.21 15700 4.21 down down correct
SMLF.US iShares MSCI USA Small 20260720 0 86.7 86.775 85.87 85.9 104000 85.9 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260720 0 21.76 21.76 21.3 21.404 800 21.404 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260720 0 158.79 159.24 158.42 158.48 2300 158.48 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260720 0 50.35 50.35 50.31 50.35 98000 50.35
SMN.US ProShares Trust 20260720 0 20.77 20.97 20.77 20.95 3500 20.95 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260720 0 136.48 136.48 136.48 136.48 100 136.48
SNPE.US Xtrackers S&P 500 ESG ETF 20260720 0 67.92 68.245 67.51 67.61 165100 67.61 down down correct
SOXL.US Direxion Shares ETF Trust 20260720 0 143.52 148.74 135.665 136.81 52804328 136.81 down down correct
SOXS.US Direxion Shares ETF Trust 20260720 0 51.19 54.41 49.11 53.99 53490379 53.99 up up correct
SOYB.US Teucrium Soybean 20260720 0 25.76 26 25.76 25.88 62300 25.88 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260720 0 25.31 25.31 25.23 25.26 1234000 25.26 down down correct
SPAX.US Tidal ETF Trust 20260720 0 8.04 8.09 7.35 7.35 1099000 7.35 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260720 0 28.73 28.73 28.62 28.64 593800 28.64 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260720 0 125.29 125.7 119.68 119.85 57337300 119.85 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260720 0 41.28 41.4 41.03 41.09 10200 41.09 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260720 0 8.7 8.77 8.68 8.75 48198800 8.75 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260720 0 40.03 40.03 39.781 39.8138 4531 39.8138 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260720 0 49.41 49.52 49.02 49.07 2660100 49.07 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260720 0 50.37 50.53 50.13 50.17 2661100 50.17 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260720 0 54.85 54.85 54.33 54.37 15200 54.37 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260720 0 9.29 9.35 9.27 9.3 62300 9.3 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260720 0 84.88 84.96 84.2 84.28 41300 84.28 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260720 0 123.15 123.34 122.521 122.725 76844 122.725 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260720 0 142.52 142.97 140.42 140.61 353000 140.61 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260720 0 52.62 52.7 52.29 52.39 674617 52.39 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260720 0 85.3 85.5 84.45 84.53 1124100 84.53 down up incorrect
SPHY.US SPDR Series Trust 20260720 0 23.35 23.36 23.32 23.33 6118300 23.33 down up incorrect
SPIB.US SPDR Series Trust 20260720 0 33.27 33.3 33.21 33.23 4576600 33.23 down up incorrect
SPIP.US SPDR Series Trust 20260720 0 25.37 25.38 25.32 25.33 189600 25.33 down up incorrect
SPLB.US SPDR Series Trust 20260720 0 21.86 21.87 21.73 21.75 1710700 21.75 down up incorrect
SPLV.US Invesco Exchange 20260720 0 76.42 76.59 75.95 76.09 1540100 76.09 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260720 0 22.15 22.15 22.07 22.08 635000 22.08 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260720 0 66.48 66.52 65.66 65.68 1469527 65.68 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260720 0 146.01 147.45 144.26 144.52 1907500 144.52 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260720 0 12.85 13.01 12.82 12.9 577700 12.9 up up correct
SPRE.US Tidal ETF Trust 20260720 0 21.71 21.735 21.565 21.6 49800 21.6 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260720 0 29.93 29.94 29.91 29.93 2616366 29.93
SPSK.US Tidal ETF Trust 20260720 0 17.93 18.02 17.9 17.94 244400 17.94 up up correct
SPSM.US SPDR Series Trust 20260720 0 56.9 57.03 56.4 56.42 1929252 56.42 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260720 0 28.22 28.23 28.16 28.19 1730500 28.19 down down correct
SPTL.US SPDR Series Trust 20260720 0 25.66 25.67 25.52 25.56 4816800 25.56 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260720 0 90.75 90.94 90.09 90.13 472556 90.13 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260720 0 28.95 28.9599 28.93 28.95 1232709 28.95
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260720 0 49.325 49.34 48.956 48.956 2013 48.956 down down correct
SPUS.US Tidal ETF Trust 20260720 0 56.81 56.99 56.29 56.32 324416 56.32 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260720 0 214.73 215.13 211.63 212.02 52400 212.02 down down correct
SPVM.US Invesco Exchange 20260720 0 76.54 76.7 76.22 76.2665 5540 76.2665 down down correct
SPXE.US ProShares S&P 500 ex 20260720 0 80.36 80.53 79.899 79.899 2300 79.899 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260720 0 269.77 271.51 263.86 264.54 1592800 264.54 down down correct
SPXN.US ProShares S&P 500 ex 20260720 0 81.5 81.5 81.024 81.024 1600 81.024 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260720 0 26.57 27.1692 26.38 27.1 9357756 27.1 up up correct
SPXT.US ProShares S&P 500 ex 20260720 0 110.28 110.28 109.28 109.5 13294 109.5 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260720 0 37.22 38.06 36.97 37.95 8457800 37.95 up up correct
SPXV.US ProShares S&P 500 ex 20260720 0 81.85 81.85 81.4642 81.4642 626 81.4642 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260720 0 747.06 748.73 741.51 742.09 50422300 742.09 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260720 0 45.09 45.19 44.938 44.938 3800 44.938 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260720 0 49.4 49.451 49.081 49.19 889700 49.19 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260720 0 117.2 117.88 116.49 116.58 1998900 116.58 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260720 0 62.01 62.03 61.495 61.52 1607369 61.52 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260720 0 61.31 61.435 60.86 60.89 36729 60.89 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260720 0 40.39 40.39 40.36 40.38 790300 40.38 down up incorrect
SRS.US ProShares Trust 20260720 0 37.99 38.44 37.9 38.18 9400 38.18 up up correct
SRTY.US ProShares Trust 20260720 0 22.68 23.34 22.46 23.29 1186800 23.29 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260720 0 30.4 30.549 30.27 30.31 30400 30.31 down down correct
SSG.US ProShares UltraShort Semiconductors 20260720 0 13.21 13.73 12.98 13.68 797961 13.68 up up correct
SSO.US ProShares Ultra S&P500 20260720 0 67.19 67.51 66.23 66.33 2588600 66.33 down down correct
SSPY.US Syntax ETF Trust 20260720 0 97.155 97.155 96.957 96.957 1400 96.957 down down correct
STIP.US iShares 0 20260720 0 101.45 101.45 101.38 101.4 404460 101.4 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260720 0 36.341 36.341 36.341 36.341 33 36.341
STPZ.US PIMCO 1 20260720 0 53 53 52.92 52.95 76800 52.95 down down correct
SUB.US iShares Short 20260720 0 106.21 106.23 106.15 106.18 262100 106.18 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260720 0 153.64 154.04 152.49 152.51 38500 152.51 down down correct
SVOL.US Simplify Volatility Premium ETF 20260720 0 16.15 16.19 16.03 16.06 208136 16.06 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260720 0 33.02 33.02 32.84 32.91 2600 32.91 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260720 0 31.91 31.914 31.91 31.914 6100 31.914 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20260720 0 21.03 21.23 21.03 21.16 6300 21.16 up up correct
TAAG.US Trend Aggregation Growth ETF 20260720 0 0.0134 0.0134 0.0134 0.0134 600 0.0134
TAGG.US TagLikeMe Corp 20260720 0 42.35 42.35 42.13 42.17 129700 42.17 down down correct
TAGS.US Teucrium Commodity Trust 20260720 0 25.69 25.69 25.4 25.49 16200 25.49 down down correct
TAN.US Invesco Exchange 20260720 0 54.06 54.06 52.6 52.69 445638 52.69 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260720 0 50.47 50.47 50.27 50.37 34600 50.37 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260720 0 24.83 24.955 24.8098 24.94 68349 24.94 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260720 0 36.58 37.04 36.53 36.92 283200 36.92 up up correct
TBUX.US T. Rowe Price Exchange 20260720 0 49.88 49.9 49.88 49.9 184400 49.9 up up correct
TBX.US ProShares Trust 20260720 0 28.575 28.615 28.575 28.5979 3926 28.5979 up up correct
TCHP.US T. Rowe Price Exchange 20260720 0 49.44 49.68 49 49 175700 49 down down correct
TDSA.US Exchange Listed Funds Trust 20260720 0 0.479 0.49 0.479 0.484 3057561 0.484 up up correct
TDSB.US Exchange Listed Funds Trust 20260720 0 24.445 24.445 24.425 24.425 1299 24.425 down down correct
TDSC.US Exchange Listed Funds Trust 20260720 0 27.59 27.67 27.492 27.492 3900 27.492 down down correct
TDTF.US FlexShares iBoxx 5 20260720 0 23.55 23.56 23.52 23.53 101400 23.53 down down correct
TDTT.US FlexShares Trust 20260720 0 23.73 23.74 23.72 23.73 403000 23.73
TDVG.US T. Rowe Price Exchange 20260720 0 49.44 49.51 49.07 49.11 77900 49.11 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260720 0 70.38 70.94 70.07 70.07 9600 70.07 down down correct
TECL.US Direxion Shares ETF Trust 20260720 0 182.08 186.6 177.07 177.86 556400 177.86 down down correct
TECS.US Direxion Shares ETF Trust 20260720 0 75.11 77.27 73.225 77.12 317254 77.12 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260720 0 51.25 51.49 51.1 51.25 32500 51.25
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260720 0 45.41 45.41 45.32 45.32 188400 45.32 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260720 0 50.59 50.6 50.59 50.6 1119700 50.6 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260720 0 46.41 46.46 46.15 46.15 1500 46.15 down down correct
THD.US iShares MSCI Thailand ETF 20260720 0 73.28 73.32 72.84 73.02 47100 73.02 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260720 0 84.53 85 83.93 84.2 14890 84.2 down down correct
TINT.US ProShares Trust 20260720 0 38.01 38.01 38.01 38.01 400 38.01
TINY.US ProShares Trust 20260720 0 80.13 80.365 78.91 78.95 5600 78.95 down down correct
TIP.US iShares TIPS Bond ETF 20260720 0 108.19 108.22 108.01 108.05 1010500 108.05 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260720 0 18.78 18.78 18.75 18.75 94000 18.75 down down correct
TIPZ.US PIMCO ETF Trust 20260720 0 51.61 51.64 51.54 51.58 6200 51.58 down down correct
TLH.US iShares Trust 20260720 0 98.49 98.52 97.99 98.13 640300 98.13 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260720 0 99.38 99.38 98.2 98.2 3600 98.2 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260720 0 73.05 73.13 72.65 72.65 5500 72.65 down down correct
TMF.US Direxion Shares ETF Trust 20260720 0 33.09 33.15 32.52 32.66 3255100 32.66 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260720 0 39.8 40.52 39.78 40.34 553700 40.34 up up correct
TNA.US Direxion Shares ETF Trust 20260720 0 70.65 71.37 68.65 68.76 3948400 68.76 down down correct
TOK.US iShares MSCI Kokusai ETF 20260720 0 150.2 150.2 149.46 149.46 700 149.46 down down correct
TOLZ.US ProShares Trust 20260720 0 60.4 60.81 60.18 60.27 300100 60.27 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260720 0 39.09 39.11 39.015 39.06 229281 39.06 down down correct
TOTR.US T. Rowe Price Exchange 20260720 0 39.88 39.88 39.81 39.825 11900 39.825 down down correct
TPAY.US Managed Portfolio Series 20260720 0 52.86 52.86 52.86 52.86 200 52.86
TPHD.US Timothy Plan High Dividend Stock ETF 20260720 0 43.12 43.12 42.84 42.86 10880 42.86 down down correct
TPIF.US Timothy Plan International ETF 20260720 0 37.32 37.32 37.01 37.04 18277 37.04 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260720 0 45.58 45.58 43.77 44.01 14900 44.01 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260720 0 47.94 47.94 47.43 47.52 31200 47.52 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260720 0 43.66 44.11 43.62 43.63 42000 43.63 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260720 0 36.222 36.222 36.222 36.222 100 36.222
TSPA.US T. Rowe Price US Equity Research ETF 20260720 0 47.27 47.3599 46.895 46.95 197387 46.95 down down correct
TTT.US ProShares Trust 20260720 0 71.21 72.54 71.21 71.98 2400 71.98 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260720 0 21.53 21.935 21.39 21.9 641357 21.9 up down incorrect
TYD.US Direxion Daily 7 20260720 0 23.24 23.24 23.01 23.08 30600 23.08 down down correct
TYO.US Direxion Daily 7 20260720 0 14.29 14.45 14.29 14.38 19900 14.38 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260720 0 40.25 41.41 39.84 41.35 4152414 41.35 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260720 0 21.27 21.488 20.97 20.99 12900 20.99 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260720 0 31.15 31.15 30.75 30.7555 1015 30.7555 down down correct
UBT.US ProShares Trust 20260720 0 15.59 15.605 15.39 15.43 41285 15.43 down down correct
UCC.US ProShares Trust 20260720 0 46.36 46.36 45.47 45.63 3800 45.63 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260720 0 34.45 34.775 34.42 34.775 500 34.775 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260720 0 40.76 41.89 40.44 41.45 3356200 41.45 up up correct
UCON.US First Trust Exchange 20260720 0 24.78 24.78 24.73 24.73 289500 24.635 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260720 0 17.93 17.93 17.91 17.92 57300 17.92 down down correct
UDOW.US ProShares Trust 20260720 0 69.63 70.18 67.71 67.98 1091600 67.98 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260720 0 58.41 58.64 58.29 58.29 3251 58.29 down down correct
UGA.US United States Gasoline Fund LP 20260720 0 120.33 120.93 119.43 120.63 40600 120.63 up up correct
UGE.US ProShares Ultra Consumer Goods 20260720 0 19.52 19.66 19.22 19.35 130400 19.35 down down correct
UGL.US ProShares Trust II 20260720 0 43.39 43.64 43.18 43.39 895900 43.39
UITB.US VictoryShares USAA Core Intermediate 20260720 0 46.42 46.449 46.32 46.35 104000 46.35 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260720 0 73.44 73.44 73.196 73.196 500 73.196 down up incorrect
UJB.US ProShares Ultra High Yield 20260720 0 78.44 78.52 78.3 78.4 141700 78.4 down up incorrect
ULE.US ProShares Trust II 20260720 0 12.32 12.35 12.31 12.31 2100 12.31 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260720 0 40.37 40.37 40.35 40.36 22900 40.36 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260720 0 107.785 107.82 107.05 107.147 3800 107.147 down down correct
UMDD.US ProShares UltraPro MidCap400 20260720 0 35.4 35.4 34.29 34.29 23300 34.29 down down correct
UMI.US USCF Midstream Energy Income Fund 20260720 0 61.48 62.03 61.37 61.39 36400 61.39 down down correct
UNG.US United States Natural Gas Fund LP 20260720 0 10.38 10.38 10.23 10.29 7163200 10.29 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260720 0 5.96 6.05 5.95 5.97 69800 5.97 up up correct
UPRO.US ProShares UltraPro S&P500 20260720 0 141.12 142.14 138.1 138.47 2026985 138.47 down down correct
UPV.US ProShares Ultra FTSE Europe 20260720 0 97.62 97.62 96.61 96.61 400 96.61 down down correct
UPW.US ProShares Ultra Utilities 20260720 0 23.66 24.07 23.27 23.3857 29352 23.3857 down down correct
URA.US Global X Funds 20260720 0 38.8 39.04 38.41 38.67 2187200 38.67 down down correct
URE.US ProShares Ultra Real Estate 20260720 0 73.23 73.23 71.925 72.4 12338 72.4 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260720 0 48.42 48.78 48.01 48.25 416400 48.25 down down correct
URTH.US iShares MSCI World ETF 20260720 0 202.61 202.83 201.01 201.1 363600 201.1 down down correct
URTY.US ProShares Trust 20260720 0 82.28 83.05 79.94 80.02 387100 80.02 down down correct
USAI.US Pacer American Energy Independence ETF 20260720 0 47.56 47.6 47.2248 47.2248 8687 47.0673 down down correct
USCI.US United States Commodity Index Funds Trust 20260720 0 100.08 100.75 100.03 100.57 10046 100.57 up up correct
USD.US ProShares Ultra Semiconductors 20260720 0 85.38 87.42 82.93 83.24 566044 83.24 down down correct
USDU.US WisdomTree Trust 20260720 0 26.68 26.72 26.67 26.68 177689 26.68
USFR.US WisdomTree Trust 20260720 0 50.46 50.47 50.46 50.47 3164700 50.47 up up correct
USL.US United States 12 Month Oil Fund LP 20260720 0 50.09 50.85 50.09 50.51 13900 50.51 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260720 0 43.216 43.216 43.216 43.216 100 43.216
USO.US United States Oil Fund LP 20260720 0 123.78 126.57 123.44 125.51 6696100 125.51 up up correct
USRT.US iShares Core U.S. REIT ETF 20260720 0 68.76 69.04 68.3 68.56 305001 68.56 down down correct
USSG.US DBX ETF Trust 20260720 0 69.04 69.28 68.604 68.604 9200 68.604 down down correct
UST.US ProShares Ultra 7 20260720 0 41.63 41.63 41.55 41.62 9700 41.62 down down correct
USTB.US VictoryShares USAA Core Short 20260720 0 50.48 50.48 50.43 50.44 137900 50.44 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260720 0 110.49 110.49 109.36 109.443 32900 109.443 down down correct
UTES.US ETFis Series Trust I 20260720 0 80.37 81.03 79.37 79.42 102846 79.42 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260720 0 45.14 46.17 43.75 44.06 68200 44.06 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260720 0 28.38 28.43 28.38 28.39 1898101 28.39 up up correct
UWM.US ProShares Ultra Russell2000 20260720 0 64.64 65 63.465 63.55 288655 63.55 down up incorrect
UXI.US ProShares Ultra Industrials 20260720 0 58.79 58.79 58.4992 58.4992 482 58.4992 down up incorrect
UYG.US ProShares Ultra Financials 20260720 0 93.68 93.68 92.7 92.89 5700 92.89 down up incorrect
UYM.US ProShares Ultra Basic Materials 20260720 0 29.24 29.3 28.51 28.61 12300 28.61 down up incorrect
VALQ.US American Century ETF Trust 20260720 0 68.85 68.94 68.684 68.684 2200 68.684 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260720 0 224.13 224.13 221 221.28 38700 221.28 down down correct
VB.US Vanguard Small 20260720 0 297.1 297.76 294.22 294.22 364700 294.22 down up incorrect
VBK.US Vanguard Small 20260720 0 346.22 347.63 342.98 343.02 182500 343.02 down up incorrect
VBND.US ETF Series Solutions 20260720 0 43.23 43.23 43.1 43.16 17600 43.16 down up incorrect
VBR.US Vanguard Small 20260720 0 244.71 245.37 242 242.17 215500 242.17 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260720 0 28.6 28.6 27.8308 27.8308 609 27.8308 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260720 0 393.52 393.52 387.95 388.5 67300 388.5 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260720 0 230 230.93 228.8035 229.43 115150 229.43 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260720 0 162.18 164.72 161.98 163.48 415500 163.48 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260720 0 69.77 69.9 69.185 69.23 11088140 69.23 down down correct
VEGA.US AdvisorShares Trust 20260720 0 51.97 52.05 51.82 51.82 2400 51.82 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260720 0 45 45 44.52 44.69 32312 44.69 down up incorrect
VEGN.US US Vegan Climate ETF 20260720 0 76.21 76.21 75.258 75.258 2700 75.258 down up incorrect
VEU.US Vanguard FTSE All 20260720 0 81.91 82 81.17 81.25 3950800 81.25 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260720 0 138.12 138.26 137.06 137.35 475700 137.35 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260720 0 88.48 88.62 87.62 87.69 2553000 87.69 down down correct
VGT.US Vanguard World Fund 20260720 0 114.27 114.87 113.13 113.23 2803500 113.23 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260720 0 303.12 303.84 299.41 299.49 186000 299.49 down down correct
VIDI.US ETF Series Solutions 20260720 0 38.58 38.59 38.34 38.37 11400 38.37 down down correct
VIG.US Vanguard Specialized Funds 20260720 0 237.94 238.295 235.84 235.95 954075 235.95 down down correct
VIOG.US Vanguard S&P Small 20260720 0 148.83 149.65 147.55 147.71 42389 147.71 down down correct
VIOO.US Vanguard Admiral Funds 20260720 0 135.77 135.795 134.44 134.52 76629 134.52 down down correct
VIOV.US Vanguard S&P Small 20260720 0 117.7 117.7 116.67 116.67 47200 116.67 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260720 0 347.28 348.43 341.63 342.31 101700 342.31 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260720 0 242.04 242.04 240.06 240.06 5700 240.06 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260720 0 48.95 48.95 48.933 48.95 260000 48.95
VNQ.US Vanguard Specialized Funds 20260720 0 99.72 100.19 99.12 99.48 2178500 99.48 down down correct
VNSE.US Natixis ETF Trust II 20260720 0 41.01 41.01 40.961 40.961 200 40.961 down down correct
VO.US Vanguard Mid 20260720 0 80.51 80.65 79.87 79.92 3350200 79.92 down down correct
VOE.US Vanguard Mid 20260720 0 203.07 203.1 201.51 201.53 185100 201.53 down down correct
VOO.US Vanguard S&P 500 ETF 20260720 0 686.67 688.2 681.57 682.21 5360312 682.21 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260720 0 81.37 81.85 80.88 80.98 1164878 80.98 down down correct
VOOV.US Vanguard Admiral Funds 20260720 0 223.38 223.49 221.7 221.74 55355 221.74 down down correct
VOT.US Vanguard Mid 20260720 0 295.27 296.05 293.02 293.13 183800 293.13 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260720 0 188.25 190.21 188.13 188.47 176600 188.47 up up correct
VPC.US ETFis Series Trust I 20260720 0 14.92 14.92 14.71 14.78 3400 14.78 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260720 0 108.58 109.12 107.9 108 334300 108 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260720 0 195.81 197.25 193.72 194.21 284400 194.21 down down correct
VRAI.US Virtus Real Asset Income ETF 20260720 0 28.57 28.57 28.471 28.471 600 28.471 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260720 0 24.29 24.35 24.26 24.28 832700 24.28 down down correct
VSLU.US ETF Opportunities Trust 20260720 0 47.2 47.29 47.01 47.01 13575 47.01 down down correct
VSS.US Vanguard FTSE All 20260720 0 149.98 150.27 149.11 149.33 200900 149.33 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260720 0 155.39 155.69 154.18 154.29 2124219 154.29 down down correct
VTEB.US Vanguard Tax 20260720 0 50.13 50.18 50.02 50.05 4801200 50.05 down down correct
VTI.US Vanguard Index Funds 20260720 0 368.75 369.64 366.08 366.25 2863053 366.25 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260720 0 218.48 218.84 216.61 216.95 4635900 216.95 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260720 0 85.83 86.25 85.27 85.33 6877705 85.33 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260720 0 71.37 71.39 70.9814 70.9814 7304 70.9814 down down correct
VV.US Vanguard Large 20260720 0 343.62 344.62 341.33 341.73 320000 341.73 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260720 0 58.22 58.28 57.85 57.93 6693900 57.93 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260720 0 238.86 239.47 236.37 236.42 388000 236.42 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260720 0 160.51 160.845 159.29 159.41 1390893 159.41 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260720 0 41.37 41.37 39.515 39.87 18500 39.87 down down correct
WBIF.US Absolute Shares Trust 20260720 0 35.5354 35.5354 35.5354 35.5354 123 35.5354
WBIG.US WBI BullBear Yield 3000 ETF 20260720 0 26.1 26.1 26.062 26.062 300 26.062 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260720 0 39.26 39.26 39.0132 39.0132 1333 39.0132 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260720 0 36.69 36.85 36.64 36.85 5300 36.85 up up correct
WDIV.US SPDR Index Shares Funds 20260720 0 82.64 82.64 82.16 82.2082 30100 82.2082 down down correct
WEAT.US Teucrium Wheat 20260720 0 25.31 25.32 24.98 24.99 502200 24.99 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260720 0 23.95 25.08 23.95 24.37 109300 24.37 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260720 0 18.32 18.32 17.595 18.15 40390 18.15 down down correct
WIP.US SPDR FTSE International Government Inflation 20260720 0 39.01 39.11 38.96 39.04 26900 39.04 up up correct
WLTH.US WLTH 20260720 0 9.3 9.4 9.145 9.38 679900 9.38 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260720 0 42.92 42.92 42.78 42.89 400 42.89 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260720 0 40.82 40.97 40.76 40.76 70156 40.76 down down correct
WWJD.US Inspire International ESG ETF 20260720 0 39.17 39.17 38.33 38.57 75200 38.57 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260720 0 260.64 263.38 258.91 259.31 177100 259.31 down down correct
XBI.US SPDR S&P Biotech ETF 20260720 0 154.64 156.54 150.89 150.94 7797481 150.94 down up incorrect
XCEM.US Columbia EM Core ex 20260720 0 47.74 48.03 47.384 47.51 106300 47.51 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20260720 0 27.42 27.42 27.385 27.385 200 27.385 down up incorrect
XDIV.US Metaurus Equity Component Trust 20260720 0 30.5 30.5 30.29 30.3 96900 30.3 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260720 0 112 113.085 111.31 111.33 30479 111.33 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260720 0 108.78 109.16 105.72 106.07 2097800 106.07 down up incorrect
XHE.US SPDR Series Trust 20260720 0 87.27 87.639 86.84 87.06 16047 87.06 down up incorrect
XHS.US SPDR Series Trust 20260720 0 136.54 136.58 134.34 134.46 21100 134.46 down up incorrect
XITK.US SPDR Series Trust 20260720 0 182.314 182.314 182.314 182.314 100 182.314
XLB.US Materials Select Sector SPDR Fund 20260720 0 50.64 50.73 49.88 50.03 10680275 50.03 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260720 0 110.815 111.66 110.51 110.8 4011900 110.8 down down correct
XLE.US The Select Sector SPDR Trust 20260720 0 57.555 58.385 57.41 57.94 27329327 57.94 up up correct
XLF.US Financial Select Sector SPDR Fund 20260720 0 56.3 56.38 55.89 56.04 38162600 56.04 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260720 0 61.09 61.33 60.66 60.71 1137491 60.71 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260720 0 180.61 181.27 177.59 178.12 6044600 178.12 down down correct
XLK.US Technology Select Sector SPDR Fund 20260720 0 177.19 178.7 175.52 175.71 7638600 175.71 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260720 0 85.14 85.4 84.56 84.86 8570800 84.86 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260720 0 45.335 45.51 45.06 45.23 3255303 45.23 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260720 0 64.37 64.53 63.9 63.9 43400 63.9 down down correct
XLU.US The Select Sector SPDR Trust 20260720 0 45.33 45.66 44.81 44.94 17830900 44.94 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260720 0 161 161.49 159.18 159.25 6635300 159.25 down down correct
XLY.US The Select Sector SPDR Trust 20260720 0 116.22 116.22 114.38 114.61 7804561 114.61 down down correct
XME.US SPDR Series Trust 20260720 0 98.71 99.32 96.93 97.74 1515100 97.74 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260720 0 112.73 112.86 111.94 111.94 177500 111.94 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260720 0 68.82 68.82 68.18 68.38 10800 68.38 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260720 0 158.33 159.21 156.01 156.19 425852 156.19 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260720 0 73.43 73.58 72.81 72.94 16800 72.94 down down correct
XNTK.US SPDR NYSE Technology ETF 20260720 0 345.82 348.06 342.11 342.58 34500 342.58 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260720 0 169 172.06 168.765 170.04 3263093 170.04 up up correct
XPH.US SPDR Series Trust 20260720 0 68.76 69.07 67 67.06 98300 67.06 down down correct
XPND.US First Trust Exchange 20260720 0 38.57 38.57 38.184 38.184 3900 38.184 down down correct
XPP.US ProShares Ultra FTSE China 50 20260720 0 21 21 20.8 20.83 4500 20.83 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260720 0 17.21 17.25 17.16 17.16 5500 17.16 down down correct
XRT.US SPDR S&P Retail ETF 20260720 0 89.9 90.015 88.74 88.94 2316424 88.94 down down correct
XSD.US SPDR Series Trust 20260720 0 508.33 511.34 500.59 501.37 62200 501.37 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260720 0 53.83 53.84 53.46 53.67 20200 53.67 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260720 0 88.2 88.59 86.83 86.85 170316 86.85 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260720 0 45.505 45.58 45.04 45.13 337000 45.13 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260720 0 71.32 71.32 70.67 70.7 16300 70.7 down down correct
XSW.US SPDR S&P Software & Services ETF 20260720 0 176.24 180.85 175.87 178.55 77800 178.55 up up correct
XTL.US SPDR Series Trust 20260720 0 209.57 212.06 209.01 209.02 17800 209.02 down up incorrect
XTN.US SPDR S&P Transportation ETF 20260720 0 116.84 116.84 115.36 115.46 46000 115.46 down up incorrect
XYLD.US Global X Funds 20260720 0 40.84 40.95 40.75 40.77 1327000 40.77 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260720 0 28.908 28.991 28.71 28.71 16600 28.71 down up incorrect
YANG.US Direxion Shares ETF Trust 20260720 0 29.65 29.96 28.95 29.68 1141300 29.68 up down incorrect
YCL.US ProShares Ultra Yen 20260720 0 17.315 17.3483 17.26 17.2879 10743 17.2879 down up incorrect
YCS.US ProShares UltraShort Yen 20260720 0 56.76 56.86 56.75 56.77 12100 56.77 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260720 0 28.95 29.47 28.61 28.89 2112400 28.89 down down correct
YLD.US Principal Exchange 20260720 0 18.99 18.99 18.94 18.94 94900 18.94 down down correct
YOLO.US AdvisorShares Trust 20260720 0 2.52 2.695 2.52 2.595 13400 2.595 up up correct
YXI.US ProShares Short FTSE China 50 20260720 0 22.11 22.11 22.04 22.04 2300 22.04 down down correct
YYY.US Amplify ETF Trust 20260720 0 11.46 11.46 11.42 11.44 297300 11.44 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260720 0 23.46 23.54 23.34 23.36 10000 23.36 down down correct
ZIG.US ETF Series Solutions 20260720 0 39.74 39.74 39.47 39.576 2000 39.576 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260720 0 60.75 60.8 60.17 60.25 991800 60.25 down down correct
ZSL.US ProShares Trust II 20260720 0 33.04 33.41 32.46 33.34 1346616 33.34 up up correct

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