CollectAI

close-nyse_etfs

2026/08/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260810 0 24.96 24.96 24.93 24.935 3000 24.8451 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260810 0 42.74 43.33 42.57 43.27 1216300 43.27 up up correct
ABEQ.US Absolute Core Strategy ETF 20260810 0 38.69 38.85 38.69 38.85 3200 38.85 up up correct
ACES.US ALPS Clean Energy ETF 20260810 0 32.54 32.54 31.96 32.03 44175 32.03 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260810 0 50.26 50.28 50.173 50.173 1709 50.173 down up incorrect
ACVF.US ETF Opportunities Trust 20260810 0 56.28 56.4 56.205 56.205 2500 56.205 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260810 0 19.78 19.82 19.77 19.775 14900 19.775 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260810 0 28.2 28.608 28.11 28.48 40602 28.48 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260810 0 45.08 45.21 45.075 45.13 86846 45.13 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260810 0 41.89 41.89 41.63 41.67 25904 41.67 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260810 0 40.75 40.93 40.61 40.61 6294 40.61 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260810 0 97.46 97.49 97.24 97.24 5880744 96.9035 down down correct
AGGY.US WisdomTree Trust 20260810 0 42.77 42.7797 42.67 42.68 287238 42.5013 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260810 0 34.07 34.627 34.07 34.376 8700 34.376 up down incorrect
AGQ.US ProShares Trust II 20260810 0 77.56 82.68 76.81 81.88 2591200 81.88 up up correct
AGZ.US iShares Agency Bond ETF 20260810 0 108.46 108.46 108.35 108.35 29033 108.0408 down down correct
AHYB.US American Century ETF Trust 20260810 0 45.88 45.94 45.8 45.8052 8004 45.8052 down down correct
AIEQ.US AI Powered Equity ETF 20260810 0 50.55 50.909 50.53 50.76 3622 50.76 up up correct
ALTL.US Pacer Funds Trust 20260810 0 46.885 46.93 46.81 46.87 1779 46.87 down down correct
AMAX.US Starboard Investment Trust 20260810 0 7.6 7.627 7.49 7.61 17265 7.5359 up down incorrect
AMLP.US ALPS ETF Trust 20260810 0 54.58 55.06 54.58 55.05 1090000 54.0256 up down incorrect
AMOM.US QRAFT AI 20260810 0 58.25 58.25 57.8941 57.8941 315 57.8941 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260810 0 23.1215 23.1215 23.1215 23.1215 9 22.8173
AMZA.US InfraCap MLP ETF 20260810 0 48.28 49.15 48.28 49.1467 63121 48.8133 up down incorrect
ANEW.US ProShares Trust 20260810 0 53.7884 53.7884 53.7884 53.7884 107 53.7884
AOA.US iShares Trust 20260810 0 99.33 99.37 99.09 99.13 84200 99.13 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260810 0 41.44 41.44 41.29 41.29 130116 41.29 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260810 0 49.93 49.93 49.75 49.79 118852 49.79 down down correct
AOR.US iShares Trust 20260810 0 69.94 70.06 69.89 69.92 303600 69.92 down down correct
ARB.US AltShares Trust 20260810 0 29.68 29.71 29.68 29.695 3174 29.695 up up correct
ARGT.US Global X Funds 20260810 0 92.95 93.75 92.78 93.43 80100 93.43 up up correct
ARKF.US ARK ETF Trust 20260810 0 42.89 43.37 42.89 43.1 163199 43.1 up down incorrect
ARKK.US ARK ETF Trust 20260810 0 79.49 80.615 79.385 80.44 4028500 80.44 up down incorrect
ARKW.US ARK Next Generation Internet ETF 20260810 0 147.34 150.0831 147.34 149.58 52027 149.58 up up correct
ASEA.US Global X Funds 20260810 0 21.48 21.53 21.4 21.41 16300 21.41 down down correct
ASHR.US DBX ETF Trust 20260810 0 34.95 35.02 34.93 34.96 1991990 34.96 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260810 0 43.58 43.76 43.58 43.71 4200 43.71 up up correct
ATFV.US Alger 35 ETF 20260810 0 39.66 39.97 39.56 39.574 11800 39.574 down down correct
AUSF.US Global X Funds 20260810 0 51.87 52.01 51.78 51.95 140044 51.95 up up correct
AVDE.US American Century ETF Trust 20260810 0 93.55 93.73 93.425 93.53 849500 93.53 down down correct
AVDV.US American Century ETF Trust 20260810 0 109.34 109.65 109 109.46 519600 109.46 up up correct
AVEM.US American Century ETF Trust 20260810 0 91.89 92.15 91.63 91.87 1120400 91.87 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260810 0 65.41 65.46 65.225 65.32 110849 65.32 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260810 0 40.77 40.78 40.69 40.69 142300 40.69 down down correct
AVIV.US Avantis International Large Cap 20260810 0 82.58 82.7 82.485 82.64 94100 82.64 up up correct
AVLV.US American Century ETF Trust 20260810 0 93.89 94.27 93.755 94.18 951000 94.18 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260810 0 45.58 45.58 45.49 45.55 17166 45.55 down down correct
AVRE.US AVRE 20260810 0 48.41 48.41 47.825 47.8941 49368 47.8941 down up incorrect
AVSF.US American Century ETF Trust 20260810 0 46.31 46.33 46.281 46.285 27967 46.285 down up incorrect
AVUS.US American Century ETF Trust 20260810 0 131.11 131.515 131.0417 131.26 180542 131.26 up up correct
AVUV.US American Century ETF Trust 20260810 0 126.83 127.265 126.6 127 1149300 127 up up correct
AWAY.US ETFMG Travel Tech ETF 20260810 0 20.16 20.33 20.14 20.19 204896 20.19 up up correct
BAB.US Invesco Exchange 20260810 0 26.4 26.435 26.3 26.31 918331 26.21 down down correct
BAR.US GraniteShares Gold Trust 20260810 0 42.67 43.2582 42.53 43.18 117278 43.18 up down incorrect
BATT.US Amplify ETF Trust 20260810 0 15.5 15.75 15.43 15.6105 41674 15.6105 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260810 0 52.28 52.6299 52 52.3162 12700 52.3162 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260810 0 128.61 128.688 128.44 128.44 5800 128.44 down down correct
BBP.US ETFis Series Trust I 20260810 0 100.58 101.0826 100.36 101.0826 7614 101.0826 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260810 0 91.99 92.125 91.73 91.856 11600 91.856 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260810 0 36.71 37.015 36.62 36.9677 34655 36.9677 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260810 0 24.21 24.515 24.2 24.49 1797525 24.49 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260810 0 20.9303 20.9303 20.9303 20.9303 55 20.9303
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260810 0 15.34 15.38 14.95 15.3149 10360 15.3149 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260810 0 13.9 14.12 13.748 13.8 106200 13.8 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260810 0 37.07 37.07 36.4861 36.4861 647 36.4861 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260810 0 21.78 21.78 21 21.45 102237 21.45 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260810 0 18.88 19.15 18.88 19.04 16600 19.04 up down incorrect
BFOR.US Barron's 400 ETF 20260810 0 24.28 24.36 24.27 24.27 46717 24.27 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20260810 0 56.48 56.598 56.16 56.21 29800 56.21 down down correct
BIGY.US ETF Series Solutions 20260810 0 52.63 52.7634 52.57 52.75 14095 52.75 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260810 0 91.49 91.49 91.48 91.48 7700400 91.2008 down up incorrect
BILS.US SPDR Series Trust 20260810 0 99.22 99.23 99.21 99.225 175362 98.9113 up down incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260810 0 8.76 8.77 8.61 8.64 61322400 8.64 down down correct
BITQ.US Exchange Traded Concepts Trust 20260810 0 22.86 22.86 22.15 22.19 34400 22.19 down down correct
BIV.US Vanguard Intermediate 20260810 0 75.52 75.5794 75.39 75.4 1315615 75.1144 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260810 0 13.34 13.34 13.19 13.32 2931200 13.32 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20260810 0 41.3 41.3 41.24 41.25 114700 41.1095 down down correct
BKEM.US BNY Mellon ETF Trust 20260810 0 30.14 30.51 29.91 29.969 3700 29.969 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260810 0 41.3 41.5 41.3 41.5 5300 41.5 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260810 0 47.279 47.28 47.23 47.279 12200 47.0228
BKIE.US BNY Mellon International Equity ETF 20260810 0 34.7 34.82 34.66 34.78 85100 34.78 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260810 0 49.4 49.53 49.335 49.41 200349 49.41 up up correct
BKLN.US Invesco Exchange 20260810 0 20.5 20.51 20.49 20.5 3387579 20.3871
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260810 0 41.56 41.6 41.5038 41.5038 9892 41.5038 down down correct
BKSE.US BNY Mellon ETF Trust 20260810 0 45.18 45.24 45.15 45.156 5400 45.156 down down correct
BKUI.US BNY Mellon ETF Trust 20260810 0 49.635 49.64 49.62 49.63 17000 49.4714 down down correct
BLES.US Northern Lights Fund Trust IV 20260810 0 49.719 49.79 49.715 49.73 6000 49.73 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260810 0 59.75 59.98 59.01 59.08 106419 59.08 down down correct
BLV.US Vanguard Long 20260810 0 66.1 66.125 65.815 65.82 1021007 65.5409 down down correct
BMED.US BlackRock Future Health ETF 20260810 0 31.89 32.263 31.89 32.263 7200 32.263 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20260810 0 21.736 21.736 21.695 21.695 700 21.695 down down correct
BNDD.US BNDD 20260810 0 96.18 96.18 95.703 95.703 1800 95.4156 down up incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20260810 0 26.75 26.75 26.75 26.75 162 26.75
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260810 0 46.305 46.305 46.02 46.26 4165 46.26 down down correct
BNO.US United States Brent Oil Fund LP 20260810 0 48.76 50.25 48.72 50.11 1885700 50.11 up up correct
BOAT.US SonicShares Global Shipping ETF 20260810 0 44.51 44.51 44.085 44.134 12600 44.134 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260810 0 20.71 20.99 20.65 20.71 6060300 20.71
BOND.US PIMCO Active Bond Exchange 20260810 0 90.65 90.65 90.395 90.41 423902 90.01 down down correct
BOUT.US Innovator ETFs Trust 20260810 0 46.27 46.41 46.1986 46.1986 886 46.1986 down up incorrect
BRF.US VanEck Vectors ETF Trust 20260810 0 15.76 15.76 15.6 15.6 3200 15.6 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260810 0 92 92 90.83 91.539 5327 91.539 down down correct
BSV.US Vanguard Short 20260810 0 77.52 77.5867 77.46 77.46 2040486 77.1917 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260810 0 11.96 12.08 11.92 12.08 484700 12.08 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260810 0 64.78 64.86 64.5 64.8221 5209 64.8221 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260810 0 36.14 37.46 36.09 36.72 581009 36.72 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260810 0 35.69 35.85 35.52 35.52 28100 35.52 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260810 0 21.86 21.9 21.79 21.79 386995 21.7458 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260810 0 27.2 27.21 27.12 27.165 32146 27.1154 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260810 0 22.33 22.33 22.26 22.28 95700 22.28 down down correct
BZQ.US ProShares Trust 20260810 0 21.94 22.28 21.92 22.01 5600 22.01 up up correct
CANE.US Teucrium Sugar 20260810 0 10.7 10.725 10.5818 10.7 286637 10.7
CAPE.US Barclays ETN+ Shiller Capet ETN 20260810 0 33.14 33.31 30.86 32.84 208547 32.84 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260810 0 23.94 24.01 23.94 23.98 4106 23.9536 up down incorrect
CBSE.US Listed Funds Trust 20260810 0 47.79 48.13 47.69 47.69 136628 47.69 down down correct
CCOR.US Core Alternative ETF 20260810 0 26.42 26.63 26.42 26.623 1000 26.623 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260810 0 43.6 45.06 43.41 44.88 2616621 44.88 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260810 0 18.9 19.1925 18.9 19.1925 263 18.9857 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260810 0 19.87 19.87 19.82 19.84 5300 19.84 down up incorrect
CGW.US Invesco Exchange 20260810 0 66.38 66.38 65.7979 65.98 18634 65.98 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260810 0 22.54 22.54 22.45 22.48 45547 22.48 down down correct
CHGX.US ETF Series Solutions 20260810 0 33.68 33.74 33.6611 33.6611 7055 33.6611 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260810 0 18.41 18.59 18.36 18.55 57400 18.55 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260810 0 2.09 2.1 2.08 2.1 16200 2.1 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260810 0 27.5 27.52 27.4658 27.4658 4562 27.4658 down down correct
CMBS.US iShares Trust 20260810 0 48.32 48.39 48.27 48.33 19389 48.1824 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260810 0 59.76 60.47 59.76 60.39 953714 60.39 up up correct
CMF.US iShares Trust 20260810 0 56.84 56.89 56.7499 56.79 462054 56.6447 down up incorrect
CNBS.US Amplify ETF Trust 20260810 0 25.59 26.25 25.59 25.844 4500 25.844 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260810 0 95.67 95.74 93.58 93.58 3749 93.58 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260810 0 50.39 50.585 50.36 50.41 100100 50.41 up up correct
COM.US Direxion Shares ETF Trust 20260810 0 33.93 33.99 33.93 33.94 34146 33.94 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260810 0 26.155 26.45 26.155 26.427 32400 26.427 up up correct
COPX.US Global X Copper Miners ETF 20260810 0 88.93 89.82 88.17 89.51 2145500 89.51 up up correct
CORN.US Teucrium Commodity Trust 20260810 0 17.76 17.78 17.59 17.64 103200 17.64 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260810 0 95 95.04 94.8211 94.84 56109 94.4506 down down correct
CPER.US United States Copper Index Fund LP 20260810 0 40.06 40.27 39.89 40.18 460300 40.18 up down incorrect
CQQQ.US Invesco China Technology ETF 20260810 0 52.7 52.96 52.52 52.87 255400 52.87 up up correct
CRAK.US VanEck Vectors ETF Trust 20260810 0 54.85 56 54.85 56 797500 56 up up correct
CRBN.US iShares Trust 20260810 0 258.97 259.66 258.75 258.81 3600 258.81 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260810 0 11.62 11.62 11.131 11.351 24400 11.351 down up incorrect
CSD.US Invesco S&P Spin 20260810 0 133.21 133.97 133.17 133.18 7789 133.18 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260810 0 35.01 35.01 34.882 34.882 216 34.882 down down correct
CURE.US Direxion Shares ETF Trust 20260810 0 125 131.32 125 131.19 77000 131.19 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260810 0 30.47 30.56 30.4 30.56 5000 30.56 up up correct
CVY.US Invesco Zacks Multi 20260810 0 30.26 30.26 30.05 30.05 6543 30.05 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260810 0 103.94 104.94 103.0373 103.61 811655 103.453 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260810 0 25.7 26.4 25.56 26.36 554500 26.36 up up correct
CWI.US SPDR MSCI ACWI ex 20260810 0 41.16 41.29 41.09 41.2 125900 41.2 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260810 0 72.53 73.17 72.53 73.0705 5961 73.0705 up up correct
CZA.US Invesco Zacks Mid 20260810 0 126.85 127.05 126.8 127.0437 1201 127.0437 up up correct
DAT.US ProShares Big Data Refiners ETF 20260810 0 49.55 49.8148 49.55 49.8148 2078 49.8148 up up correct
DBA.US Invesco DB Multi 20260810 0 27.69 27.86 27.68 27.82 356900 27.82 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260810 0 48.35 48.49 48.35 48.4456 30225 48.4456 up up correct
DBB.US Invesco DB Multi 20260810 0 25.51 25.67 25.47 25.67 131100 25.67 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260810 0 29.49 29.97 29.41 29.93 1199800 29.93 up up correct
DBE.US Invesco DB Energy Fund 20260810 0 30.42 31.3 30.42 31.17 34200 31.17 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260810 0 56.27 56.71 55.91 56.22 572000 56.22 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260810 0 38.17 38.48 38.17 38.41 2200 38.41 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260810 0 55.23 55.3829 55.12 55.2899 109322 55.2899 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260810 0 64.15 64.16 63.98 64.053 5300 64.053 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260810 0 116.15 116.54 115.85 115.99 18000 115.99 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260810 0 31.07 31.347 31.07 31.32 1263800 31.32 up up correct
DBO.US Invesco DB Oil Fund 20260810 0 20.06 20.93 20.06 20.85 390600 20.85 up up correct
DBP.US Invesco DB Precious Metals Fund 20260810 0 100.02 101.45 100.02 101.45 2600 101.45 up up correct
DDM.US ProShares Ultra Dow30 20260810 0 69.12 69.47 68.96 69.25 70300 69.25 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260810 0 21.12 21.16 21.08 21.12 6800 21.0302
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260810 0 40.39 40.39 40.27 40.3211 673 40.3211 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260810 0 43.56 43.56 43.485 43.485 300 43.485 down down correct
DEM.US WisdomTree Trust 20260810 0 54.75 54.77 54.6 54.66 117400 54.66 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260810 0 41.18 41.225 40.9 41.04 136470 40.9641 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260810 0 67.72 67.87 67.71 67.7714 7812 67.7714 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260810 0 71.8 72.02 71.65 71.962 6332 71.962 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260810 0 45.88 46.02 45.845 45.91 2774200 45.91 up up correct
DFAE.US Dimensional ETF Trust 20260810 0 38.71 38.775 38.53 38.67 688000 38.67 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260810 0 43.19 43.27 43.095 43.14 1246300 43.14 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260810 0 83.4 83.47 83.08 83.22 372800 83.22 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260810 0 71.79 72.05 71.66 71.87 245981 71.87 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260810 0 53.49 53.645 53.425 53.51 508940 53.51 up up correct
DFCF.US Dimensional ETF Trust 20260810 0 41.66 41.685 41.58 41.59 1005800 41.4441 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260810 0 76.33 76.39 76.33 76.34 5000 76.34 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260810 0 86.92 88.614 85.728 86.28 115500 86.28 down down correct
DFIP.US Dimensional ETF Trust 20260810 0 40.55 40.56 40.51 40.515 97400 40.2218 down down correct
DFIV.US DFIV 20260810 0 57.71 57.82 57.635 57.75 1085300 57.75 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260810 0 112.34 112.5 111.33 111.55 37700 111.55 down down correct
DFNM.US Dimensional ETF Trust 20260810 0 47.81 47.86 47.81 47.855 220300 47.7488 up up correct
DFSD.US Dimensional ETF Trust 20260810 0 47.4 47.42 47.37 47.39 567400 47.2462 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260810 0 84.48 84.755 84.41 84.53 389200 84.53 up up correct
DGP.US DB Gold Double Long ETN 20260810 0 149.6 153.3 148.85 153.2533 143509 153.2533 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260810 0 79.37 79.68 79.34 79.62 1789700 79.62 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260810 0 63.9 64.04 63.78 63.9 27700 63.9
DGT.US SPDR Series Trust 20260810 0 190.81 191.79 190.81 191.639 5389 191.639 up down incorrect
DGZ.US DB Gold Short ETN 20260810 0 5.38 5.38 5.33 5.33 915 5.33 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260810 0 117.15 117.15 116.68 117.0143 22455 116.7061 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260810 0 538.7 540.02 537.88 538.99 3408907 538.5435 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260810 0 17.95 17.95 17.91 17.9119 24858 17.827 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260810 0 58.29 62.28 58.15 62.28 49500 62.28 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260810 0 88.77 88.78 88.66 88.66 2500 88.66 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260810 0 19.605 19.66 19.43 19.48 448432 19.48 down down correct
DIVO.US Amplify ETF Trust 20260810 0 48 48.175 47.92 48.16 658100 47.9669 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260810 0 35.03 35.03 35.006 35.006 400 35.006 down up incorrect
DIVZ.US Listed Funds Trust 20260810 0 38.24 38.37 38.19 38.26 8400 38.1457 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260810 0 65.84 66.15 65.82 66.15 36500 66.15 up down incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260810 0 47.89 48.49 47.89 48.49 18400 48.49 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260810 0 100.59 100.91 100.59 100.83 91532 100.7003 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260810 0 88.06 88.06 87.72 87.79 9400 87.79 down down correct
DNL.US WisdomTree Global ex 20260810 0 47.01 47.1 46.94 46.95 14000 46.95 down down correct
DOG.US ProShares Short Dow30 20260810 0 21.09 21.13 21.05 21.08 2775500 21.08 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260810 0 76.43 76.54 76.35 76.41 7800 76.41 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260810 0 58.17 58.28 57.98 58.14 107300 58.0298 down down correct
DOO.US WisdomTree International Dividend ex 20260810 0 65.33 65.33 63.93 64.11 138606 64.11 down down correct
DPST.US Direxion Shares ETF Trust 20260810 0 144.7 146.84 142.27 145.2 118203 145.2 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260810 0 43.51 43.66 39.76 39.96 866284 39.96 down up incorrect
DRN.US Direxion Shares ETF Trust 20260810 0 10.98 10.98 10.51 10.62 738100 10.62 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260810 0 18.15 18.87 18.15 18.65 89500 18.65 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260810 0 147.32 147.58 146.9 147.01 100300 147.01 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260810 0 67.28 67.94 66.97 67.94 72075 67.94 up up correct
DSTX.US ETF Series Solutions 20260810 0 36.19 36.21 36.1 36.2053 5918 36.2053 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260810 0 97.13 97.35 97.1 97.1978 21651 97.0682 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260810 0 51.82 52.66 51.82 52.634 5600 52.634 up up correct
DTH.US WisdomTree International High Dividend Fund 20260810 0 58.16 58.28 58.01 58.17 11500 58.17 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20260810 0 17.71 17.71 16.46 16.46 171600 16.46 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260810 0 103.02 103.02 101.5491 101.65 8461 101.65 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260810 0 42.6 43.95 40.95 41.13 1100300 41.13 down down correct
DVYE.US iShares Inc. 20260810 0 34.31 34.48 34.28 34.38 141600 34.38 up up correct
DWM.US WisdomTree International Equity Fund 20260810 0 76.61 76.62 76.45 76.46 10000 76.46 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260810 0 34.27 34.27 34.26 34.26 200 34.26 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20260810 0 47.84 47.97 47.82 47.9 6500 47.9 up down incorrect
DXD.US ProShares Trust 20260810 0 16.27 16.29 16.17 16.22 1409300 16.22 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260810 0 179.87 180.02 179.21 179.6 110200 179.6 down down correct
DYLD.US Two Roads Shared Trust 20260810 0 22.311 22.36 22.25 22.295 1300 22.2186 down down correct
DYNF.US BlackRock ETF Trust 20260810 0 69.96 70.15 69.84 69.95 1858000 69.95 down down correct
DZZ.US DB Gold Double Short ETN 20260810 0 1.8 1.8 1.75 1.76 2000 1.76 down down correct
EAGG.US iShares Trust 20260810 0 46.66 46.68 46.54 46.55 1808624 46.3884 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260810 0 32.72 32.976 32.72 32.86 3400 32.86 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260810 0 39.53 39.94 39.295 39.431 5400 39.431 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260810 0 21.09 21.12 21.08 21.09 161672 20.9838
ECNS.US iShares Trust 20260810 0 29.77 29.93 29.69 29.9 10400 29.9 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260810 0 34.02 34.1 33.95 34.06 5700 34.06 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260810 0 73.81 74.32 73.46 73.7 58000 73.7 down down correct
EDIV.US SPDR Index Shares Funds 20260810 0 41.84 41.84 41.61 41.67 71200 41.67 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260810 0 24.775 24.8639 24.775 24.8639 934 24.8639 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260810 0 46.48 46.6281 46.4301 46.58 13434 46.58 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260810 0 60 60.05 59.54 59.57 1155300 59.57 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260810 0 16.01 16.2 15.93 16.09 90500 16.09 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260810 0 28.69 28.77 28.64 28.7 26900 28.7 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260810 0 65.21 65.36 64.98 65.17 19094800 65.17 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260810 0 20.82 20.82 20.66 20.77 22000 20.77 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260810 0 75.25 75.34 74.77 74.86 37300 74.86 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260810 0 51.55 51.72 51.4901 51.5749 9267 51.5749 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260810 0 68.94 68.94 68.39 68.56 10400 68.56 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260810 0 104.8 105.13 104.68 104.84 12600 104.84 up down incorrect
EEV.US ProShares Trust 20260810 0 11.46 11.48 11.39 11.46 17900 11.46
EFA.US iShares MSCI EAFE ETF 20260810 0 108.21 108.31 107.97 108.01 7015400 108.01 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260810 0 56.06 56.19 56.01 56.029 10500 56.029 down up incorrect
EFIV.US SPDR S&P 500 ESG ETF 20260810 0 75.37 75.515 75.2438 75.32 15322 75.32 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20260810 0 78.8 78.89 78.34 78.34 1100 78.34 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260810 0 6.74 6.76 6.7302 6.76 996 6.76 up up correct
EFZ.US ProShares Short MSCI EAFE 20260810 0 22.12 22.12 22.12 22.12 200 22.12
EIDO.US iShares MSCI Indonesia ETF 20260810 0 12.75 12.78 12.72 12.75 877100 12.75
EINC.US VanEck Vectors Energy Income ETF 20260810 0 116.78 118.16 116.78 118.16 4300 118.16 up up correct
EIRL.US iShares Trust 20260810 0 82.75 82.75 81.99 82.06 5500 82.06 down up incorrect
EIS.US iShares MSCI Israel ETF 20260810 0 121.79 122.3 121.545 121.62 29510 121.62 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260810 0 36.39 36.39 36.29 36.3108 2228 36.3108 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260810 0 30.56 30.74 30.56 30.69 23600 30.69 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260810 0 28.87 28.92 28.79 28.83 12720 28.6871 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260810 0 23.64 23.64 23.57 23.59 28500 23.4779 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260810 0 25.06 25.06 24.95 24.95 39000 24.8368 down down correct
EMLC.US VanEck Vectors ETF Trust 20260810 0 25.64 25.655 25.61 25.62 1025677 25.4895 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260810 0 43.5 43.561 43.33 43.52 186559 43.52 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260810 0 37.15 37.309 37.13 37.2299 8209 37.2299 up up correct
EMNT.US EMNT 20260810 0 98.85 98.925 98.85 98.86 9000 98.5306 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260810 0 34.78 35.02 34.78 35.005 26000 35.005 up up correct
EMTY.US ProShares Trust 20260810 0 22.82 22.82 22.82 22.82 300 22.82
ENFR.US Alerian Energy Infrastructure ETF 20260810 0 38.84 39.25 38.8 39.21 63062 38.8258 up down incorrect
EOCT.US Innovator ETFs Trust 20260810 0 34.625 34.625 34.57 34.6 1800 34.6 down down correct
EPHE.US iShares MSCI Philippines ETF 20260810 0 25.79 25.86 25.7 25.85 129100 25.85 up up correct
EPI.US WisdomTree India Earnings Fund 20260810 0 43.49 43.55 43.31 43.41 279000 43.41 down down correct
EPOL.US iShares Trust 20260810 0 44.09 44.3 43.98 44.16 857000 44.16 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260810 0 57.63 57.69 57.48 57.56 197700 57.56 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260810 0 81.1 81.41 81.1 81.25 22539 81.25 up up correct
EPU.US iShares MSCI Peru ETF 20260810 0 90.39 90.85 89.91 90.7 28100 90.7 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20260810 0 16.83 16.9 16.79 16.84 15000 16.84 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260810 0 60.91 61.028 60.8207 61 31760 61 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260810 0 52.03 52.21 51.95 52.21 20272 52.21 up down incorrect
EQWL.US Invesco Exchange 20260810 0 133.79 134.32 133.68 134.32 63305 134.32 up up correct
ERTH.US Invesco Exchange 20260810 0 47.35 47.35 46.9401 46.9861 1469 46.9861 down up incorrect
ERX.US Direxion Shares ETF Trust 20260810 0 90.32 96.53 90.32 96.51 301200 96.51 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260810 0 10.85 10.89 10.08 10.08 1327200 10.08 down down correct
ESBA.US Empire State Realty OP L.P 20260810 0 4.555 4.565 4.37 4.3801 7426 4.3801 down down correct
ESGA.US American Century Sustainable Equity ETF 20260810 0 57.68 57.68 57.68 57.68 228 57.68
ESGY.US American Century Sustainable Growth ETF 20260810 0 77.44 77.5 76.95 77.01 3111 77.01 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260810 0 82.76 82.76 82.3931 82.3931 4879 82.3931 down down correct
EUDG.US WisdomTree Trust 20260810 0 40.2 40.2304 40.2 40.2304 5082 40.2304 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260810 0 16.22 16.22 16.17 16.19 70000 16.19 down down correct
EUO.US ProShares Trust II 20260810 0 30.1 30.21 30.1 30.17 10400 30.17 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260810 0 51.32 51.67 51.28 51.31 7200 51.31 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260810 0 117.88 118.18 117.83 118 55100 118 up up correct
EUSB.US iShares Trust 20260810 0 42.83 42.83 42.74 42.74 21324 42.5933 down down correct
EVNT.US EVNT 20260810 0 12.36 12.4 12.35 12.35 4250 12.35 down down correct
EVX.US VanEck Vectors ETF Trust 20260810 0 41.46 41.46 41.18 41.2429 3803 41.2429 down down correct
EWA.US iShares MSCI Australia ETF 20260810 0 30.05 30.11 29.98 30.05 3804300 30.05
EWC.US iShares MSCI Canada ETF 20260810 0 61.2 61.61 61.1 61.5 1013700 61.5 up up correct
EWD.US iShares MSCI Sweden ETF 20260810 0 53.17 53.54 53.15 53.44 3226300 53.44 up up correct
EWG.US iShares MSCI Germany ETF 20260810 0 43.89 43.99 43.84 43.87 632700 43.87 down down correct
EWH.US iShares Inc. 20260810 0 22.79 22.85 22.71 22.8 4525200 22.8 up down incorrect
EWI.US iShares MSCI Italy ETF 20260810 0 63.19 63.31 63.07 63.17 1732400 63.17 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260810 0 96.73 96.73 95.99 96.05 2595800 96.05 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260810 0 27.03 27.16 26.9 26.9 73749 26.9 down down correct
EWL.US iShares MSCI Switzerland ETF 20260810 0 64.34 64.48 64.21 64.36 2481400 64.36 up up correct
EWM.US iShares MSCI Malaysia ETF 20260810 0 28.09 28.13 28.04 28.04 119300 28.04 down down correct
EWN.US iShares MSCI Netherlands ETF 20260810 0 69.6 69.6 68.73 68.73 270400 68.73 down down correct
EWO.US iShares MSCI Austria ETF 20260810 0 43.8 43.8 43.5625 43.58 30765 43.58 down down correct
EWP.US iShares MSCI Spain ETF 20260810 0 62.61 62.74 62.41 62.41 822300 62.41 down down correct
EWQ.US iShares MSCI France ETF 20260810 0 47.65 47.86 47.63 47.75 128200 47.75 up up correct
EWS.US iShares MSCI Singapore ETF 20260810 0 33.22 33.24 33.15 33.17 827900 33.17 down down correct
EWT.US iShares MSCI Taiwan ETF 20260810 0 102.52 102.71 101.92 102.18 4619100 102.18 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260810 0 48.42 48.58 48.38 48.49 4122300 48.49 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260810 0 16.44 16.62 16.44 16.58 9900 16.58 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260810 0 77.45 77.54 76.6 76.93 965000 76.93 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260810 0 71.65 71.65 71.4 71.55 23700 71.55 down down correct
EWY.US iShares MSCI South Korea ETF 20260810 0 163 164.94 162.13 163.12 13583700 163.12 up up correct
EWZ.US iShares MSCI Brazil ETF 20260810 0 35.3 35.37 35.07 35.19 23089000 35.19 down down correct
EXI.US iShares Global Industrials ETF 20260810 0 205.7 205.76 204.71 204.71 21700 204.71 down down correct
EZA.US iShares MSCI South Africa ETF 20260810 0 69.48 69.94 68.87 69.73 83373 69.73 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260810 0 67.92 67.94 67.92 67.94 800 67.94 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260810 0 76.94 77.06 76.79 76.79 18400 76.79 down down correct
FAN.US First Trust Global Wind Energy ETF 20260810 0 23.89 23.93 23.69 23.69 22700 23.69 down down correct
FAS.US Direxion Shares ETF Trust 20260810 0 178.93 183.4 178.22 181.37 240100 181.37 up up correct
FAZ.US Direxion Shares ETF Trust 20260810 0 31.92 32.04 31.13 31.5 553400 31.5 down down correct
FBND.US Fidelity Total Bond ETF 20260810 0 44.93 44.98 44.85 44.86 2511370 44.6958 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260810 0 255.81 258.53 255.81 258.53 18470 258.53 up up correct
FCG.US First Trust Natural Gas ETF 20260810 0 28.76 29.85 28.73 29.81 956600 29.81 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260810 0 70.9 71.115 70.55 71.11 207443 71.11 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260810 0 46.37 46.38 46.235 46.25 54526 46.0668 down down correct
FDD.US First Trust Exchange 20260810 0 20.34 20.39 20.34 20.39 121800 20.39 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260810 0 48.99 49.04 48.95 48.985 75195 48.7176 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260810 0 104.29 104.61 103.86 104.4 103162 104.4 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260810 0 51.75 51.95 51.56 51.93 695200 51.93 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260810 0 73.4 73.64 73.3425 73.64 50246 73.64 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260810 0 94.63 94.63 94.08 94.16 41200 94.16 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260810 0 95.77 95.9 95.125 95.22 101625 95.22 down down correct
FDN.US First Trust Exchange 20260810 0 289.01 293.27 289.01 293.12 567100 293.12 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260810 0 69.61 70 69.6 69.85 18000 69.85 up up correct
FDVV.US Fidelity High Dividend ETF 20260810 0 64.02 64.0878 63.69 63.78 810708 63.78 down down correct
FEDM.US FEDM 20260810 0 66.125 66.125 66.0915 66.0915 2308 66.0915 down down correct
FEIG.US FEIG 20260810 0 39.97 39.97 39.915 39.915 1200 39.7473 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260810 0 32.34 33.46 32.33 33.45 1314700 33.45 up down incorrect
FEUS.US FEUS 20260810 0 84.2144 84.2144 84.2144 84.2144 28 84.2144
FEZ.US SPDR EURO STOXX 50 ETF 20260810 0 71.84 71.89 71.65 71.7 1266200 71.7 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20260810 0 21.48 21.48 21.3888 21.3888 3518 21.3888 down down correct
FFND.US Northern Lights Fund Trust II 20260810 0 33.93 33.93 33.866 33.866 11100 33.866 down down correct
FFTY.US Innovator ETFs Trust 20260810 0 36.6 37.0299 36.6 36.69 18794 36.69 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260810 0 34.85 34.89 34.8 34.88 139100 34.88 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260810 0 80.6 81.9 80.6 81.9 148062 81.9 up up correct
FIDI.US Fidelity International High Dividend ETF 20260810 0 29.2 29.26 29.135 29.25 62100 29.25 up up correct
FIDU.US Fidelity Covington Trust 20260810 0 98.73 98.73 98 98.05 57400 98.05 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260810 0 3.42 4.1 3.27 3.64 133300 3.64 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260810 0 42.28 42.35 42.19 42.19 72500 42.0449 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260810 0 58 58 58 58 30 58
FISK.US Empire State Realty OP L.P 20260810 0 5.21 5.21 5.21 5.21 0 5.21
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260810 0 25.24 25.27 25.189 25.21 187100 25.119 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260810 0 116.49 117.72 116.395 116.89 7700 116.89 up up correct
FIVA.US Fidelity International Value Factor ETF 20260810 0 39.97 40.13 39.81 39.85 165909 39.85 down up incorrect
FIW.US First Trust Exchange 20260810 0 113.45 113.6006 112.83 112.86 36441 112.86 down down correct
FLAU.US Franklin FTSE Australia ETF 20260810 0 35.98 36.11 35.98 36.0761 3348 36.0761 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260810 0 35.584 35.608 35.532 35.532 4700 35.532 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260810 0 21.94 21.97 21.81 21.84 67686 21.84 down down correct
FLCA.US Franklin Templeton ETF Trust 20260810 0 54.79 55.0184 54.5816 54.92 31673 54.92 up up correct
FLCB.US Franklin Templeton ETF Trust 20260810 0 21.05 21.06 21.02 21.03 324900 20.9582 down up incorrect
FLCH.US Franklin FTSE China ETF 20260810 0 22.38 22.55 22.355 22.55 48300 22.55 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260810 0 20.98 20.98 20.91 20.918 86309 20.8387 down down correct
FLEE.US Franklin FTSE Europe ETF 20260810 0 40.23 40.27 40.14 40.14 2200 40.14 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260810 0 37.32 37.46 37.2761 37.3593 191963 37.3593 up up correct
FLGR.US Franklin FTSE Germany ETF 20260810 0 34.21 34.28 34.11 34.155 7700 34.155 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260810 0 19.95 19.95 19.9201 19.925 91225 19.8634 down down correct
FLIN.US Franklin FTSE India ETF 20260810 0 36.09 36.13 35.975 36.04 248649 36.04 down down correct
FLJH.US Franklin Templeton ETF Trust 20260810 0 46.17 46.17 45.97 45.995 16000 45.995 down down correct
FLJP.US Franklin FTSE Japan ETF 20260810 0 41.17 41.192 40.88 40.91 344400 40.91 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260810 0 54.29 54.83 53.87 54.2 146500 54.2 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20260810 0 27.3 27.31 27.12 27.1551 27550 27.1551 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20260810 0 23.42 23.5 23.42 23.49 6421 23.4119 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260810 0 24.73 24.735 24.7 24.72 463900 24.72 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260810 0 37.72 37.72 37.41 37.41 5700 37.41 down down correct
FLRG.US Fidelity Covington Trust 20260810 0 42.87 42.95 42.752 42.752 7900 42.752 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260810 0 30.75 30.77 30.75 30.76 1285497 30.6512 up up correct
FLRT.US Pacer Funds Trust 20260810 0 46.75 46.795 46.731 46.75 70311 46.4185
FLSA.US Franklin FTSE Saudi Arabia ETF 20260810 0 32.7099 32.7099 32.6806 32.6806 342 32.6806 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260810 0 28.17 28.33 27.95 28.32 61700 28.32 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260810 0 44.54 44.555 44.4 44.5452 3887 44.5452 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260810 0 50.02 50.02 49.9 49.9608 129961 49.7814 down down correct
FLTR.US VanEck Vectors ETF Trust 20260810 0 25.53 25.54 25.52 25.53 1009400 25.4395
FLTW.US Franklin FTSE Taiwan ETF 20260810 0 98.99 99.12 98.35 98.71 1635600 98.71 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260810 0 24.95 24.9798 24.95 24.9701 53052 24.8899 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260810 0 7.95 8.1799 6.99 7.33 206435 7.33 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260810 0 60.44 60.86 60.31 60.86 52300 60.86 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260810 0 50.39 50.87 50.39 50.6199 39207 50.6199 up up correct
FMNY.US First Trust Exchange 20260810 0 26.42 26.43 26.42 26.43 2100 26.3446 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260810 0 12.63 12.64 12.6 12.608 8700 12.608 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260810 0 81.87 82.45 81.87 82.18 79900 82.18 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260810 0 38.16 38.18 37.88 37.9 397200 37.9 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260810 0 31.53 31.68 31.53 31.67 149300 31.67 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260810 0 50.86 50.94 50.75 50.7859 78012 50.7859 down up incorrect
FNDE.US Schwab Strategic Trust 20260810 0 41.66 41.81 41.6 41.78 711000 41.78 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260810 0 54.84 55.01 54.83 54.92 1231600 54.92 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260810 0 32.28 32.4483 32.25 32.44 2336871 32.44 up up correct
FNGD.US MicroSectors FANG+ Index 20260810 0 26.81 26.81 25.78 26.41 346200 26.41 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260810 0 268 271.395 268 268.2276 3988 268.2276 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260810 0 151.47 154.96 151.47 153.2991 4489 153.2991 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20260810 0 80.59 81.406 80.59 80.791 19400 80.791 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260810 0 33.21 34.5 33.21 33.7 3669554 33.7 up up correct
FORH.US ETF Opportunities Trust 20260810 0 25.0725 25.0725 25.0725 25.0725 80 25.0725
FPE.US First Trust Preferred Securities and Income ETF 20260810 0 17.84 17.86 17.79 17.81 1576243 17.7208 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260810 0 19.18 19.2092 19.18 19.18 447874 19.0823
FPX.US First Trust US Equity Opportunities ETF 20260810 0 181.67 182.115 180.45 180.5 20809 180.5 down down correct
FQAL.US Fidelity Quality Factor ETF 20260810 0 84.92 85.1 84.7303 84.86 60226 84.86 down down correct
FREL.US Fidelity Covington Trust 20260810 0 29.76 29.76 29.375 29.48 232011 29.48 down down correct
FRI.US First Trust S&P REIT Index Fund 20260810 0 32 32 31.62 31.72 226535 31.72 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260810 0 22.86 23.38 22.86 23.29 19200 23.29 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260810 0 43.33 43.424 43.27 43.29 290300 43.1547 down up incorrect
FSIG.US First Trust Exchange 20260810 0 18.82 18.82 18.81 18.82 196543 18.7476
FSMB.US First Trust Short Duration Managed Municipal ETF 20260810 0 19.94 19.955 19.94 19.95 39798 19.8969 up up correct
FSMD.US Fidelity Covington Trust 20260810 0 52.31 52.31 51.96 52.04 97179 52.04 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260810 0 53.58 53.7301 53.35 53.71 86775 53.71 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260810 0 289.03 290.57 286.82 286.99 248100 286.99 down down correct
FTSD.US Franklin ETF Trust 20260810 0 89.9 90 89.9 89.945 32784 89.6488 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260810 0 20.065 20.08 20.06 20.08 42941 20.036 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260810 0 56.24 56.24 55.61 55.76 365900 55.76 down down correct
FVAL.US Fidelity Value Factor ETF 20260810 0 83.22 83.39 83.11 83.19 41805 83.19 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260810 0 50.69 50.69 50.38 50.55 663300 50.55 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260810 0 69.85 69.94 69.83 69.8321 19409 69.7406 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260810 0 129.76 130.01 129.73 129.8099 21903 129.5835 up down incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260810 0 70.05 70.15 70.05 70.11 22233 70.1031 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260810 0 71.35 71.35 71.01 71.1019 82742 71.1019 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260810 0 106.6 106.635 106.502 106.51 93942 106.4272 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260810 0 108.87 108.97 108.72 108.77 26400 108.77 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260810 0 64.66 64.97 64.42 64.55 3707 64.55 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260810 0 130.82 132.27 130.8174 132.23 54944 132.23 up down incorrect
FXI.US iShares Trust 20260810 0 36.23 36.52 36.15 36.49 13000700 36.49 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260810 0 217.32 218.82 215.96 215.96 31900 215.96 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260810 0 21.76 22.52 21.76 22.51 473000 22.51 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260810 0 66.35 66.59 66.15 66.22 54300 66.22 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260810 0 19.33 19.33 19.26 19.26 800 19.26 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260810 0 47.94 47.94 47.37 47.51 890700 47.51 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260810 0 57.75 57.79 57.59 57.62 441300 57.62 down down correct
FXZ.US First Trust Exchange 20260810 0 82.93 84.07 82.81 84.04 17000 84.04 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260810 0 53.42 53.8 53.42 53.7 14100 53.7 up up correct
GAMR.US ETF Managers Trust 20260810 0 97.7703 97.7703 97.7703 97.7703 657 97.7703
GBIL.US Goldman Sachs Access Treasury 0 20260810 0 99.97 99.98 99.96 99.96 650454 99.6559 down down correct
GBUG.US iPath Gold ETN 20260810 0 47.92 48.261 46.477 48.19 54900 48.19 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260810 0 24.92 25.18 24.9 25.17 55000 25.17 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260810 0 40.46 40.5262 40.42 40.4246 61996 40.2861 down down correct
GDMA.US Alpha Architect ETF Trust 20260810 0 42.86 42.86 42.74 42.75 32248 42.75 down down correct
GDOC.US Goldman Sachs ETF Trust 20260810 0 37.409 37.409 37.409 37.409 42 37.409
GDX.US VanEck Vectors Gold Miners ETF 20260810 0 88.9 90.75 87.43 90.49 22709800 90.49 up up correct
GDXD.US MicroSectors Gold Miners 20260810 0 25.86 27.02 24.27 24.48 1530200 24.48 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260810 0 116.4 119.1 114.81 118.78 4693500 118.78 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260810 0 126.1 134.66 120.1 133.31 1795500 133.31 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260810 0 49.79 50.09 49.74 49.933 62400 49.933 up up correct
GGRW.US Gabelli ETFs Trust 20260810 0 38.46 38.4842 38.46 38.4842 438 38.4842 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260810 0 44.54 44.57 44.4401 44.4706 12439 44.2293 down down correct
GIGB.US Goldman Sachs ETF Trust 20260810 0 44.91 44.94 44.8535 44.865 62406 44.6818 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260810 0 75.06 75.06 74.72 74.945 22255 74.945 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260810 0 82.11 82.15 82.05 82.1216 466 82.1216 up up correct
GLD.US SPDR Gold Trust 20260810 0 397.71 403.24 395.93 402.54 11057000 402.54 up down incorrect
GLDM.US World Gold Trust 20260810 0 85.77 86.96 85.4 86.81 4629300 86.81 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20260810 0 45.9 45.96 45.73 45.79 4600 45.79 down down correct
GLL.US ProShares Trust II 20260810 0 23.01 23.21 22.4 22.47 2197200 22.47 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260810 0 41.59 41.59 41.21 41.2129 16980 41.2129 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260810 0 195.95 199.99 195.37 199.5 90300 199.5 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260810 0 156.68 156.85 156.45 156.59 2200 156.59 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260810 0 74.21 75.26 74.21 75.22 239200 75.22 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260810 0 44.21 45.0412 43.78 44.9293 67776 44.9293 up up correct
GOEX.US Global X Funds 20260810 0 83.7 85.43 83.26 85.02 8800 85.02 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260810 0 64.25 64.25 63.74 63.88 17000 63.88 down down correct
GREK.US Global X MSCI Greece ETF 20260810 0 81.91 82.25 81.63 81.96 17600 81.96 up up correct
GRN.US iPath Series B Carbon ETN 20260810 0 32.7049 32.7049 32.7049 32.7049 329 32.7049
GRNB.US VanEck Vectors ETF Trust 20260810 0 23.81 23.849 23.78 23.7823 19780 23.6919 down down correct
GSEU.US Goldman Sachs ETF Trust 20260810 0 50.38 50.469 50.25 50.38 7400 50.38
GSG.US iShares S&P GSCI Commodity 20260810 0 31.81 32.38 31.81 32.32 423000 32.32 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260810 0 48.1 48.16 48.02 48.055 219686 48.055 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260810 0 54.72 54.86 54.637 54.637 3200 54.637 down down correct
GSLC.US Goldman Sachs ETF Trust 20260810 0 147.71 148.1345 147.575 147.74 130363 147.74 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260810 0 42.47 42.47 42.4152 42.4152 586 42.4152 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260810 0 91.69 91.765 91.4357 91.45 13566 91.45 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260810 0 50.22 50.22 50.18 50.18 423837 50.0099 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260810 0 58.04 58.19 57.548 57.548 7400 57.548 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260810 0 46.28 46.285 46.2 46.21 125850 46.0131 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260810 0 53.25 53.94 53.2 53.9 205500 53.9 up down incorrect
GURU.US Global X Guru Index ETF 20260810 0 69.71 69.71 69.55 69.59 700 69.59 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260810 0 36.49 39.42 36.35 39.22 908700 39.22 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260810 0 175.55 176.05 173.74 173.74 11270 173.74 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260810 0 45.71 45.87 45.61 45.68 18200 45.68 down down correct
GXC.US SPDR Index Shares Funds 20260810 0 92.78 93.48 92.76 93.44 20100 93.44 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260810 0 14.2 14.54 14.2 14.5 9000 14.4086 up up correct
HACK.US ETF Series Solutions 20260810 0 115.46 120.27 115.11 119.19 346900 119.19 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260810 0 38.064 38.064 38.064 38.064 311 38.064
HAP.US VanEck Vectors Natural Resources ETF 20260810 0 73.01 73.72 72.89 73.67 19400 73.67 up up correct
HAUZ.US DBX ETF Trust 20260810 0 23 23.06 22.86 22.86 98669 22.86 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260810 0 46.06 46.06 45.94 46.0233 9623 46.0233 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260810 0 33.97 34.01 33.9213 33.99 84609 33.99 up up correct
HDG.US ProShares Hedge Replication ETF 20260810 0 54.88 54.88 54.78 54.78 1000 54.78 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260810 0 14.23 14.31 14.21 14.27 72000 14.27 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260810 0 17.34 17.65 17.34 17.585 895 17.3755 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260810 0 38.92 38.92 38.9142 38.9142 502 38.9142 down down correct
HDV.US iShares Core High Dividend ETF 20260810 0 28.76 29 28.72 28.99 4475420 28.887 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260810 0 58.2 58.2 57.59 58.09 37300 58.09 down down correct
HEQT.US Simplify Exchange Traded Funds 20260810 0 34.48 34.51 34.45 34.495 38369 34.495 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260810 0 65.08 65.16 64.79 64.96 66600 64.96 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260810 0 50.33 50.34 50.19 50.22 25640 50.22 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260810 0 38.04 38.04 37.91 37.91 181522 37.91 down down correct
HHH.US ETF Managers Trust 20260810 0 66.84 67.36 64.96 65.55 605800 65.55 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260810 0 107.83 107.83 105.24 105.87 34079 105.87 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260810 0 19.01 19.555 19.01 19.535 50611 19.535 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260810 0 11.76 11.76 11.64 11.675 13707 11.5694 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260810 0 38.75 38.9 38.7 38.83 81491 38.7204 up up correct
HOLD.US AdvisorShares Trust 20260810 0 32.1331 32.1331 32.1331 32.1331 21 32.1331
HOMZ.US ETF Series Solutions 20260810 0 46.53 46.53 46.44 46.4883 6603 46.3905 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260810 0 43.9 43.92 43.76 43.83 13400 43.83 down down correct
HTAB.US Hartford Exchange 20260810 0 18.94 18.944 18.9 18.94 27800 18.8832
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260810 0 41.08 41.37 41.08 41.318 4100 41.318 up up correct
HTRB.US Hartford Total Return Bond ETF 20260810 0 33.28 33.3299 33.21 33.21 177816 33.0933 down down correct
HTUS.US Exchange Traded Concepts Trust 20260810 0 46 46.13 45.98 46.044 31600 46.044 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260810 0 41.4745 41.53 41.395 41.43 3724 41.43 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260810 0 46.44 46.46 46.405 46.42 77800 46.1706 down down correct
HYDW.US DBX ETF Trust 20260810 0 46.54 46.576 46.5 46.512 2200 46.2965 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260810 0 20.02 20.02 19.97 19.97 86338 19.8544 down down correct
HYG.US iShares Trust 20260810 0 79.57 79.57 79.41 79.48 30292420 79.0468 down down correct
HYGH.US iShares U.S. ETF Trust 20260810 0 86.55 86.55 86.317 86.47 42400 86.47 down down correct
HYGV.US FlexShares Trust 20260810 0 40.09 40.1 40.02 40.03 73000 39.7895 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260810 0 36.32 36.32 36.24 36.255 415329 36.063 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260810 0 24.97 24.97 24.92 24.95 1355626 24.8526 down down correct
HYS.US PIMCO 0 20260810 0 92.71 92.8823 92.62 92.7 80085 92.2117 down up incorrect
HYTR.US CP High Yield Trend ETF 20260810 0 21.35 21.36 21.31 21.315 73600 21.2099 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260810 0 41.39 41.54 41.3837 41.54 3327 41.278 up up correct
IAI.US iShares U.S. Broker 20260810 0 187.79 189.6 187.79 188.23 63097 188.23 up up correct
IAK.US iShares U.S. Insurance ETF 20260810 0 147.15 148.03 146.1 146.6 334600 146.6 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260810 0 34.03 34.145 34 34.026 2800 34.026 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260810 0 63.86 64.35 63.86 64.23 107300 64.23 up down incorrect
IAU.US iShares Gold Trust 20260810 0 81.5 82.65 81.15 82.51 3559900 82.51 up up correct
IAUM.US iShares® Gold Trust Micro 20260810 0 43.2 43.795 43.015 43.74 1867200 43.74 up up correct
IBD.US Northern Lights Fund Trust IV 20260810 0 23.58 23.67 23.52 23.63 74290 23.5398 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260810 0 24.2 24.2 24.18 24.18 488986 24.1015 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260810 0 24.15 24.16 24.15 24.15 334146 24.0652
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260810 0 25.15 25.16 25.15 25.16 830622 25.0667 up down incorrect
IBDU.US iShares Trust 20260810 0 23.04 23.045 23.015 23.02 797500 22.9291 down down correct
IBDV.US iShares Trust 20260810 0 21.61 21.62 21.57 21.575 337300 21.4918 down down correct
IBDW.US iShares Trust 20260810 0 20.62 20.6399 20.58 20.585 499382 20.5018 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260810 0 31.18 31.29 31.1154 31.1251 77661 31.0494 down up incorrect
IBUY.US Amplify Online Retail ETF 20260810 0 74.4 74.665 74.17 74.347 12407 74.347 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260810 0 93.04 93.135 92.84 92.9 904748 92.9 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260810 0 45.68 45.76 45.58 45.71 209700 45.71 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260810 0 36.11 36.22 35.99 36.09 17400 36.09 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260810 0 62.52 62.62 62.3101 62.39 207689 62.39 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260810 0 34.85 35.3 34.8016 35.26 46609 35.26 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260810 0 44.13 44.1799 43.79 43.9604 78878 43.9604 down down correct
IDRV.US iShares Trust 20260810 0 37.31 37.3818 37.23 37.335 11665 37.335 up up correct
IDU.US iShares U.S. Utilities ETF 20260810 0 110.76 110.76 109.58 109.8 388100 109.8 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260810 0 11.32 11.37 11.32 11.35 39700 11.35 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260810 0 79.57 79.79 79.34 79.56 5761383 79.56 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260810 0 78.17 78.2758 77.9009 78.1 316271 78.1 down down correct
IEV.US iShares Trust 20260810 0 75.7 75.78 75.53 75.61 64500 75.61 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260810 0 28.34 29.62 28.34 29.57 167400 29.57 up up correct
IFED.US IFED 20260810 0 46.8 46.8 46.8 46.8 0 46.8
IG.US Principal Exchange 20260810 0 20.2 20.205 20.17 20.175 16000 20.175 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260810 0 24.36 24.38 24.33 24.335 210000 24.335 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260810 0 48.04 48.07 47.81 47.83 938391 47.612 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260810 0 163.8 164.63 162.75 162.88 473300 162.88 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260810 0 65.33 67.35 65.31 66.72 79758 66.72 up up correct
IHDG.US WisdomTree Trust 20260810 0 53.89 53.9295 53.76 53.88 220289 53.88 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260810 0 102.21 103.87 102.21 103.86 148300 103.86 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260810 0 57.09 57.62 57.09 57.3 718173 57.3 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260810 0 54.28 55.48 54.18 55.45 3173700 55.45 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260810 0 21.6901 21.6901 21.57 21.6285 3936 21.5299 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260810 0 24.38 24.38 24.33 24.34 24858 24.2559 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260810 0 38.995 39.02 38.9 38.949 7500 38.949 down up incorrect
IJH.US iShares Trust 20260810 0 77.76 77.86 77.46 77.54 4964400 77.54 down down correct
IJJ.US iShares S&P Mid 20260810 0 150.14 150.47 149.61 149.85 134306 149.85 down down correct
IJK.US iShares S&P Mid 20260810 0 117.48 117.75 117.02 117.06 151700 117.06 down down correct
IJR.US iShares Core S&P Small 20260810 0 148.61 148.82 147.8 148.06 2348600 148.06 down down correct
IJS.US iShares S&P Small 20260810 0 138.84 138.84 137.975 138.15 168907 138.15 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260810 0 36.925 36.9499 36.85 36.9001 23732 36.9001 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260810 0 107.4 107.4228 107.1162 107.18 8361 107.18 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20260810 0 117.53 117.88 117.05 117.1 76366 117.1 down down correct
ILCV.US iShares Morningstar Value ETF 20260810 0 107.56 108.1399 107.5446 108.11 17608 108.11 up up correct
ILDR.US First Trust Exchange 20260810 0 38.98 39.437 38.98 39.248 41800 39.248 up up correct
ILF.US iShares Latin America 40 ETF 20260810 0 34.57 34.66 34.41 34.52 1292800 34.52 down down correct
ILTB.US iShares Trust 20260810 0 47.29 47.29 47.0861 47.1 38277 46.896 down down correct
IMCB.US iShares Morningstar Mid 20260810 0 99.7 99.9046 99.6307 99.78 27777 99.78 up up correct
IMCG.US iShares Morningstar Mid 20260810 0 99.16 99.344 98.92 98.94 100304 98.94 down down correct
IMTB.US iShares Core 5 20260810 0 42.9999 42.9999 42.8997 42.8997 26005 42.7329 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260810 0 53.54 53.63 53.4 53.47 147400 53.47 down down correct
INCO.US Columbia India Consumer ETF 20260810 0 62.78 62.78 62.52 62.6 8900 62.6 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260810 0 46.36 46.5 46.1 46.15 4400 46.15 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260810 0 41.2156 41.23 40.945 41.1603 11212 41.1603 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260810 0 52.08 52.76 52.02 52.7 74100 52.7 up up correct
INKM.US SSGA Active Trust 20260810 0 34.665 34.69 34.61 34.6313 1309 34.6313 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260810 0 23.9 23.9 23.85 23.88 99700 23.8102 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260810 0 42.94 43 42.87 42.91 161800 42.91 down down correct
IOCT.US Innovator ETFs Trust 20260810 0 37.95 37.95 37.87 37.87 3288 37.87 down down correct
IOO.US iShares Global 100 ETF 20260810 0 145.69 146.25 145.49 145.84 248300 145.84 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260810 0 85.78 85.84 85.46 85.47 50508 85.47 down down correct
IPAY.US ETF Series Solutions 20260810 0 50.39 50.79 50.2 50.4752 35815 50.4752 up up correct
IPO.US Renaissance IPO ETF 20260810 0 55.65 55.65 55.12 55.13 7401 55.13 down down correct
IPOS.US Renaissance International IPO ETF 20260810 0 23.4067 23.4067 23.4067 23.4067 313 23.4067
IQDF.US FlexShares International Quality Dividend Index Fund 20260810 0 35.43 35.49 35.38 35.39 26532 35.39 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260810 0 43.31 43.34 43.25 43.27 2200 43.27 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260810 0 51.75 51.75 51.555 51.62 1483849 51.62 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260810 0 39.36 39.36 39.2663 39.2663 255 39.2663 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260810 0 62.95 62.95 62.8399 62.8399 857 62.8399 down down correct
ISCB.US iShares Morningstar Small 20260810 0 76.6 76.63 76.41 76.4346 3035 76.4346 down down correct
ISCF.US iShares Trust 20260810 0 45.54 45.6 45.41 45.48 29746 45.48 down down correct
ISCG.US iShares Morningstar Small 20260810 0 65.45 65.58 65.23 65.23 14800 65.23 down down correct
ISCV.US iShares Morningstar Small 20260810 0 81.18 81.18 80.74 80.92 11528 80.92 down down correct
ISRA.US VanEck Vectors Israel ETF 20260810 0 66.37 66.999 66.37 66.7726 1570 66.7726 up up correct
ISWN.US Amplify ETF Trust 20260810 0 22.64 22.659 22.598 22.598 1900 22.598 down down correct
ITAN.US Alpha Architect ETF Trust 20260810 0 44.54 44.73 44.5 44.6385 6217 44.6385 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20260810 0 65.72 66 65.72 65.853 5000 65.853 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260810 0 169.48 169.93 169.25 169.47 6977700 169.47 down up incorrect
IVE.US iShares Trust 20260810 0 235.17 236.37 235.17 236.33 608400 236.33 up up correct
IVES.US ETF Managers Trust 20260810 0 38.55 39.16 38.55 38.93 271494 38.93 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260810 0 44.17 44.175 44.045 44.07 590600 44.07 down down correct
IVOG.US Vanguard S&P Mid 20260810 0 146.17 146.73 145.78 145.85 25200 145.85 down down correct
IVOL.US Krane Shares Trust 20260810 0 17.4 17.47 17.39 17.42 309000 17.3678 up up correct
IVOO.US Vanguard Admiral Funds 20260810 0 131.54 131.66 131.08 131.25 57800 131.25 down down correct
IVOV.US Vanguard S&P Mid 20260810 0 116.08 116.24 115.77 115.77 12000 115.77 down down correct
IVV.US iShares Core S&P 500 ETF 20260810 0 776.42 778.76 775.52 776.74 4114900 776.74 up up correct
IVW.US iShares S&P 500 Growth ETF 20260810 0 142.12 142.66 141.6 141.75 1145400 141.75 down down correct
IWB.US iShares Russell 1000 ETF 20260810 0 422.89 424.48 422.73 423.31 251600 423.31 up up correct
IWC.US iShares Micro 20260810 0 198.46 199 196.64 197.19 41100 197.19 down down correct
IWD.US iShares Russell 1000 Value ETF 20260810 0 257.21 258.44 257.06 258.31 1148000 258.31 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260810 0 69.975 69.975 69.975 69.975 100 69.975
IWF.US iShares Russell 1000 Growth ETF 20260810 0 124.61 124.95 123.9486 124.17 3828686 124.17 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260810 0 60.3724 60.3724 60.3724 60.3724 13 60.3724
IWL.US iShares Russell Top 200 ETF 20260810 0 191.32 192.175 191.31 191.57 43658 191.57 up up correct
IWM.US iShares Trust 20260810 0 300.51 301.39 299.08 299.98 16226900 299.98 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260810 0 33.2687 33.2687 33.2687 33.2687 20 33.2687
IWN.US iShares Russell 2000 Value ETF 20260810 0 224.62 225.2 223.52 224.29 716200 224.29 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260810 0 388.8 390.35 387.01 388.02 263800 388.02 down down correct
IWP.US iShares Russell Mid 20260810 0 144.17 144.81 143.92 144.2 591100 144.2 up up correct
IWR.US iShares Russell Mid 20260810 0 113.03 113.24 112.89 113.08 1493400 113.08 up down incorrect
IWS.US iShares Russell Mid 20260810 0 171 171.2279 170.695 171.04 397966 171.04 up down incorrect
IWV.US iShares Russell 3000 ETF 20260810 0 439.71 441.27 439.5948 440.16 81802 440.16 up down incorrect
IWX.US iShares Russell Top 200 Value ETF 20260810 0 112.45 113.25 112.45 113.17 572700 113.17 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260810 0 290.82 291.78 289.32 289.79 340700 289.79 down down correct
IXC.US iShares Global Energy ETF 20260810 0 54.26 55.64 54.15 55.61 388800 55.61 up up correct
IXG.US iShares Global Financials ETF 20260810 0 134.15 134.55 133.82 134.08 91300 134.08 down down correct
IXJ.US iShares Global Healthcare ETF 20260810 0 102.25 103.58 102.22 103.51 96300 103.51 up up correct
IXN.US iShares Global Tech ETF 20260810 0 140.56 141.13 139.32 139.42 201600 139.42 down down correct
IXP.US iShares Global Comm Services ETF 20260810 0 117.76 117.8093 117.315 117.8093 15349 117.8093 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260810 0 103.53 103.99 103.17 103.99 146179 103.99 up down incorrect
IYE.US iShares U.S. Energy ETF 20260810 0 61.92 64 61.86 63.99 591100 63.99 up down incorrect
IYF.US iShares U.S. Financials ETF 20260810 0 136.57 137.81 136.57 137.35 187700 137.35 up up correct
IYG.US iShares U.S. Financial Services ETF 20260810 0 96.73 97.62 96.73 97.31 72400 97.31 up up correct
IYH.US iShares U.S. Healthcare ETF 20260810 0 69.91 71.15 69.89 71.14 1555800 71.14 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260810 0 74.22 74.51 73.94 74.19 152000 74.19 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260810 0 188.63 190.78 187.94 190.72 74400 190.72 up up correct
IYR.US iShares U.S. Real Estate ETF 20260810 0 104.02 104.16 102.94 103.35 5355900 103.35 down up incorrect
IYW.US iShares U.S. Technology ETF 20260810 0 253.77 254.84 252.23 252.38 355100 252.38 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260810 0 188.31 188.73 188.23 188.24 20900 188.24 down down correct
JAAA.US Janus Detroit Street Trust 20260810 0 50.56 50.57 50.55 50.57 3429100 50.3625 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260810 0 58.485 58.5 58.3599 58.3599 1151 58.3599 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260810 0 27.09 27.78 25.86 25.97 889700 25.97 down down correct
JEPI.US J.P. Morgan Exchange 20260810 0 57.65 57.695 57.555 57.64 4254700 57.2677 down down correct
JETS.US U.S. Global Jets ETF 20260810 0 32.18 32.25 31.42 31.44 2536400 31.44 down down correct
JHCB.US John Hancock Exchange 20260810 0 20.795 20.815 20.775 20.775 11300 20.6744 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260810 0 39.09 39.19 39.04 39.04 16596 39.04 down down correct
JHMB.US John Hancock Exchange 20260810 0 21.662 21.67 21.6 21.6 34400 21.5076 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260810 0 46.58 46.58 46.35 46.44 56000 46.44 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260810 0 91.6 91.819 91.6 91.66 95900 91.66 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260810 0 76.37 76.4999 76.2 76.27 153911 76.27 down up incorrect
JHMU.US John Hancock Exchange 20260810 0 25.99 26.03 25.98 25.99 21100 25.9049
JHSC.US John Hancock Multifactor Small Cap ETF 20260810 0 49.35 49.3702 49.15 49.1726 11372 49.1726 down down correct
JIG.US J.P. Morgan Exchange 20260810 0 84.74 84.8099 84.47 84.5582 29215 84.5582 down down correct
JMBS.US Janus Henderson Mortgage 20260810 0 44.38 44.4 44.25 44.25 391897 44.0543 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260810 0 84.36 84.59 84.05 84.09 105300 84.09 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260810 0 95.78 95.79 95.59 95.65 2415292 95.12 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260810 0 162.72 170.54 158.5 169.55 219100 169.55 up up correct
JOJO.US Tidal ETF Trust 20260810 0 15.01 15.01 15.01 15.01 484 15.01
JOYY.US Infusive® Compounding Global Equities ETF 20260810 0 74.67 75.16 74.31 74.88 222600 74.88 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260810 0 65.73 65.82 65.67 65.742 16400 65.742 up up correct
JPIE.US J.P. Morgan Exchange 20260810 0 45.81 45.81 45.77 45.77 1555000 45.5524 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260810 0 76.36 76.4799 76.32 76.3349 4856 76.3349 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260810 0 39.715 39.715 39.605 39.605 6024 39.4509 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260810 0 127.74 127.95 127.4919 127.81 12447 127.81 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260810 0 60.6 60.63 60.355 60.42 9790 60.42 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260810 0 144.53 144.53 143.7715 143.9388 4593 143.9388 down down correct
JPXN.US iShares JPX 20260810 0 103.85 103.85 103.2018 103.2018 2911 103.2018 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260810 0 74.49 74.905 74.49 74.68 343396 74.68 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260810 0 46.83 46.86 46.81 46.81 205000 46.628 down down correct
JSTC.US Tidal ETF Trust 20260810 0 23.09 23.09 23.02 23.021 9600 23.021 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260810 0 69.92 69.945 69.705 69.79 42106 69.79 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260810 0 111.3001 111.38 111.21 111.2547 2556 111.2547 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260810 0 59.79 59.88 59.7 59.74 24344 59.74 down down correct
JXI.US iShares Global Utilities ETF 20260810 0 82.68 82.68 81.955 82.1 16651 82.1 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260810 0 31.11 31.328 30.977 31.125 5700 31.125 up up correct
KBA.US KraneShares Trust 20260810 0 33.86 33.875 33.78 33.81 18925 33.81 down down correct
KBE.US SPDR S&P Bank ETF 20260810 0 69.87 70.18 69.42 69.94 794200 69.94 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260810 0 17.13 17.3 17.13 17.265 9706 17.265 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260810 0 162.74 164.47 162.74 163.56 11000 163.56 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260810 0 26.29 26.419 26.29 26.419 1100 26.419 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260810 0 49.03 49.1399 48.93 49.0396 6648 49.0396 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260810 0 24.15 24.9 24.15 24.26 7100 24.26 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260810 0 24.14 24.18 24.14 24.176 8200 23.9829 up up correct
KIE.US SPDR S&P Insurance ETF 20260810 0 64.04 64.53 63.6 63.87 1568800 63.87 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260810 0 28.67 28.85 28.62 28.8 1655698 28.8 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260810 0 13.2 13.2 13.135 13.135 628 13.135 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260810 0 135.1692 135.1692 135.1692 135.1692 42 135.1692
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260810 0 28.54 28.75 28.18 28.64 2878400 28.64 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260810 0 70.52 70.78 70.19 70.19 71798 70.19 down down correct
KONG.US ETF Opportunities Trust 20260810 0 33.198 33.198 33.198 33.198 200 33.198
KORP.US American Century Diversified Corporate Bond ETF 20260810 0 45.92 45.924 45.81 45.818 88100 45.818 down down correct
KORU.US Direxion Shares ETF Trust 20260810 0 16.37 16.98 16.11 16.41 21725800 16.41 up up correct
KRBN.US KraneShares Global Carbon ETF 20260810 0 34.18 34.3 34.01 34.21 7350 34.21 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260810 0 75.84 76.33 75.48 76.03 7336500 76.03 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260810 0 37.79 37.875 37.73 37.85 437182 37.85 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260810 0 25.09 25.18 24.965 24.98 519848 24.98 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260810 0 18.7 18.81 18.513 18.81 134000 18.81 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260810 0 29.21 29.21 29.1486 29.1486 4326 29.1486 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260810 0 28.69 29.14 28.65 29.12 18095500 29.12 up up correct
KXI.US iShares Global Consumer Staples ETF 20260810 0 69.1 69.13 68.72 69.12 76550 69.12 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260810 0 7.75 7.91 7.41 7.49 10858900 7.49 down down correct
LABU.US Direxion Shares ETF Trust 20260810 0 270 283.075 264.56 280.02 330400 280.02 up up correct
LCR.US Leuthold Core ETF 20260810 0 40.58 40.63 40.58 40.589 1100 40.589 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260810 0 60.175 60.45 60.175 60.43 41900 60.43 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260810 0 83.31 83.39 83.1 83.145 15900 83.145 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260810 0 95.29 95.37 95.261 95.32 56086 94.9902 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260810 0 43 43.02 42.96 42.97 60900 42.97 down down correct
LGH.US HCM Defender 500 Index ETF 20260810 0 65.42 67.043 65.42 66.826 28000 66.826 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260810 0 188.24 188.6 187.88 188.56 11300 188.56 up up correct
LGOV.US First Trust Exchange 20260810 0 20.96 21.042 20.81 20.92 85300 20.8426 down down correct
LIT.US Global X Funds 20260810 0 74.65 74.99 74.28 74.74 107700 74.74 up down incorrect
LOPP.US Gabelli ETFs Trust 20260810 0 38.3372 38.3372 38.3372 38.3372 32 38.3372
LOUP.US Innovator ETFs Trust 20260810 0 93.77 94.73 93.77 94.19 8614 94.19 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260810 0 106.27 106.33 105.93 105.96 26021660 105.5174 down up incorrect
LQDB.US iShares Trust 20260810 0 84.734 84.734 84.596 84.596 800 84.2419 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260810 0 92.41 92.456 92.26 92.264 23300 92.264 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260810 0 78.71 78.96 78.685 78.78 85567 78.78 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260810 0 64.31 64.31 63.685 64.084 2900 64.084 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260810 0 55.89 56.14 55.89 55.9972 3912 55.9972 up up correct
LSAT.US Two Roads Shared Trust 20260810 0 46.265 46.3 46.2101 46.28 1328 46.28 up up correct
LTL.US ProShares Ultra Telecommunications 20260810 0 24.1 24.48 23.985 24.42 5291 24.42 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260810 0 47.87 47.91 47.65 47.66 653200 47.66 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260810 0 71.47 71.47 70.3131 70.3131 579 70.3131 down down correct
MBOX.US Freedom Day Dividend ETF 20260810 0 42.42 42.54 42.42 42.448 5600 42.448 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260810 0 20.4 20.4 20.36 20.3758 6437 20.315 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260810 0 708.43 709.66 705.86 706.98 411300 706.98 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260810 0 112.13 112.35 111.67 111.7 67900 111.7 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260810 0 96.46 96.54 96.17 96.26 78500 96.26 down down correct
META.US Roundhill Ball Metaverse ETF 20260810 0 599.13 608.21 592.03 594.92 14967300 594.92 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260810 0 30.04 30.3 29.53 29.811 16300 29.811 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260810 0 42.62 42.66 42.56 42.5948 9818 42.5948 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260810 0 27.85 28.06 27.85 27.926 13300 27.926 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260810 0 66.62 66.78 66.565 66.68 18100 66.68 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260810 0 283.3 284.54 283.2 283.63 74500 283.63 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260810 0 90.74 91.09 90.42 90.63 841600 90.63 down down correct
MGV.US Vanguard World Fund 20260810 0 166.66 167.45 166.66 167.3 180000 167.3 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260810 0 69.955 69.955 69.7713 69.7713 1571 69.7713 down down correct
MIDE.US DBX ETF Trust 20260810 0 38.88 38.88 38.841 38.841 546 38.841 down down correct
MIDU.US Direxion Shares ETF Trust 20260810 0 75.18 75.5 74.57 74.77 7700 74.77 down down correct
MINO.US PIMCO ETF Trust 20260810 0 45.02 45.02 44.95 44.99 104671 44.8588 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260810 0 100.58 100.6 100.58 100.58 1578126 100.2456
MJ.US ETFMG Alternative Harvest ETF 20260810 0 23.88 24.14 23.415 23.67 53200 23.67 down down correct
MLPA.US Global X MLP ETF 20260810 0 55.03 55.6 54.81 55.6 163700 55.6 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260810 0 30.27 30.47 30.27 30.465 5500 30.465 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260810 0 75.3 75.3937 74.8 75.3937 450 75.3937 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260810 0 72.78 73.6 72.5 73.57 480400 73.57 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260810 0 23.78 23.8184 23.72 23.7531 46186 23.6723 down down correct
MMIT.US IndexIQ Active ETF Trust 20260810 0 24.06 24.06 24.0201 24.06 197934 23.9855
MMSC.US MMSC 20260810 0 28.755 28.755 28.62 28.6403 6850 28.6403 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260810 0 307.14 307.85 307.12 307.12 800 307.12 down down correct
MNA.US IQ Merger Arbitrage ETF 20260810 0 36.59 36.73 36.5503 36.7 23136 36.7 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260810 0 81.1 81.58 81.01 81.52 117500 81.52 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260810 0 9.84 9.85 9.7 9.79 1057300 9.79 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260810 0 63.4119 63.4119 63.4119 63.4119 140 63.4119
MSOS.US AdvisorShares Pure US Cannabis ETF 20260810 0 4.36 4.51 4.3 4.4 3762000 4.4 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260810 0 43.54 43.6199 43.54 43.5815 3471 43.4375 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260810 0 55.48 55.48 54.45 54.45 200 54.45 down down correct
MUB.US iShares Trust 20260810 0 105.94 105.9478 105.785 105.85 4207803 105.5581 down down correct
MUNI.US PIMCO ETF Trust 20260810 0 51.9 51.9 51.825 51.86 420331 51.7294 down up incorrect
MUSI.US American Century Multisector Income ETF 20260810 0 43.13 43.13 43.05 43.07 27906 43.07 down up incorrect
MUST.US Columbia Multi 20260810 0 20.4 20.42 20.2614 20.42 185559 20.3673 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260810 0 13.52 13.52 12.99 13.105 2900 12.9888 down up incorrect
MVV.US ProShares Ultra MidCap400 20260810 0 92.5 92.78 92.2023 92.2023 1328 92.2023 down up incorrect
MXI.US iShares Global Materials ETF 20260810 0 112.47 113.4 112.2197 113.4 15309 113.4 up down incorrect
MYY.US ProShares Short MidCap400 20260810 0 14.9 14.95 14.89 14.95 4800 14.95 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260810 0 5.68 5.73 5.68 5.72 314500 5.72 up up correct
NACP.US Impact Shares Trust I 20260810 0 60.45 60.45 60.27 60.27 1700 60.27 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260810 0 43.785 43.98 40.85 41.54 1218100 41.54 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260810 0 83.28 85.37 83.28 85.37 32413 85.37 up up correct
NERD.US Listed Funds Trust 20260810 0 22.37 22.515 22.37 22.5093 2595 22.5093 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260810 0 26.66 26.66 26.28 26.28 15400 26.1763 down down correct
NFLT.US Virtus Newfleet Multi 20260810 0 22.79 22.83 22.79 22.805 58419 22.7127 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260810 0 65.41 65.41 65.11 65.19 33800 65.19 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260810 0 118.05 118.47 116.58 116.99 427400 116.99 down down correct
NORW.US Global X MSCI Norway ETF 20260810 0 35.35 35.77 35.35 35.73 15522 35.73 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260810 0 20.52 20.52 18.4 18.405 33300 18.405 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260810 0 40.31 44.7 40.3 44.52 98647 44.52 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260810 0 45.37 45.525 45.32 45.499 5600 45.499 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260810 0 48.4 48.576 48.4 48.452 11300 48.452 up up correct
NTSX.US WisdomTree Trust 20260810 0 60.43 60.54 60.33 60.37 38139 60.37 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260810 0 20.63 20.63 20.61 20.6134 3084 20.5276 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260810 0 21.782 21.79 21.75 21.755 28265 21.683 down down correct
NUGO.US Nushares ETF Trust 20260810 0 44.3 44.48 44.16 44.16 2400 44.16 down down correct
NUGT.US Direxion Shares ETF Trust 20260810 0 157.41 163.99 152.32 163.24 602800 163.24 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260810 0 21.25 21.25 21.22 21.225 4100 21.1069 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260810 0 23.0021 23.01 23.0021 23.01 1414 22.9382 up up correct
NYF.US iShares New York Muni Bond ETF 20260810 0 53.06 53.11 53.0036 53.015 144032 52.8723 down up incorrect
OALC.US Unified Series Trust 20260810 0 42.09 42.36 42.09 42.25 21983 42.25 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260810 0 27.58 27.6004 27.58 27.6004 900 27.6004 up up correct
OCIO.US ClearShares OCIO ETF 20260810 0 38.02 38.09 37.9369 37.9369 100204 37.9369 down down correct
OEF.US iShares S&P 100 ETF 20260810 0 382.92 384.11 382.23 383 158800 383 up up correct
OGCP.US Empire State Realty OP L.P 20260810 0 4.55 4.55 4.5 4.55 2300 4.55
OIH.US VanEck Vectors ETF Trust 20260810 0 392.76 412.1 392.76 411.34 520200 411.34 up up correct
OILU.US Bank of Montreal 20260810 0 41.89 46.43 41.89 46.4 204900 46.4 up down incorrect
OND.US ProShares Trust 20260810 0 36.3831 36.3831 36.3831 36.3831 56 36.3831
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260810 0 157.3328 157.3328 157.3328 157.3328 131 157.3328
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260810 0 150.266 150.315 150.095 150.095 1951 150.095 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260810 0 134.15 134.15 133.07 133.88 9291 133.88 down up incorrect
ONLN.US ProShares Online Retail ETF 20260810 0 61.07 61.27 61.07 61.2221 1651 61.2221 up down incorrect
ONOF.US Global X Funds 20260810 0 41.2494 41.2494 41.1901 41.2414 998 41.2414 down up incorrect
OPER.US ETF Series Solutions 20260810 0 100.16 100.18 100.16 100.165 105600 99.8853 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260810 0 41.71 42.24 41.49 42.19 552479 42.19 up up correct
OVB.US Overlay Shares Core Bond ETF 20260810 0 20.27 20.27 20.14 20.15 5800 20.0475 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260810 0 32.28 32.28 32.13 32.17 30500 31.8977 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260810 0 58.16 58.31 58.06 58.17 205800 57.6697 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260810 0 42.82 42.87 42.78 42.85 7494 42.85 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260810 0 21.475 21.5 21.475 21.49 11300 21.3974 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20260810 0 42.42 42.42 42.196 42.196 12700 41.8311 down down correct
OVT.US Listed Funds Trust 20260810 0 21.78 21.78 21.75 21.775 6000 21.656 down down correct
OWNS.US Impact Shares Trust I 20260810 0 17.1 17.13 17.07 17.075 19329 17.075 down down correct
PAB.US PGIM ETF Trust 20260810 0 41.6 41.6 41.47 41.485 5100 41.3693 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260810 0 57.66 58 57.66 57.9344 5148 57.9344 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260810 0 24.87 25.16 24.57 25.11 771100 25.11 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260810 0 54.6 54.6 54.48 54.483 1600 54.483 down down correct
PBD.US Invesco Global Clean Energy ETF 20260810 0 18.26 18.26 18.13 18.18 25000 18.18 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260810 0 93.53 93.84 93.375 93.84 43440 93.84 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260810 0 47.32 47.37 47.03 47.03 434362 47.03 down down correct
PBP.US Invesco Exchange 20260810 0 23.395 23.3951 23.3601 23.38 35142 23.159 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260810 0 34.94 35.15 34.6 34.61 376877 34.61 down down correct
PCEF.US Invesco Exchange 20260810 0 20.35 20.45 20.35 20.45 86199 20.3344 up up correct
PCY.US Invesco Exchange 20260810 0 21.23 21.23 21.11 21.12 231800 21.0164 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260810 0 47.05 47.07 46.95 46.98 7800 46.98 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260810 0 67.1 67.1 66.7 67.09 358300 67.09 down down correct
PEXL.US Pacer Funds Trust 20260810 0 73.2 73.2 72.77 72.77 1900 72.77 down down correct
PFFA.US ETFis Series Trust I 20260810 0 20.86 20.91 20.82 20.88 701528 20.7091 up up correct
PFFD.US Global X U.S. Preferred ETF 20260810 0 18.53 18.6 18.52 18.56 555599 18.4587 up down incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260810 0 7.4894 7.4894 7.4894 7.4894 15 7.4112
PFFR.US ETFis Series Trust I 20260810 0 17.57 17.62 17.5501 17.595 31780 17.472 up down incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260810 0 22.01 22.02 21.955 21.99 110700 21.8602 down up incorrect
PFIG.US Invesco Exchange 20260810 0 23.71 23.7538 23.69 23.6929 22458 23.603 down down correct
PFIX.US Simplify Exchange Traded Funds 20260810 0 50.65 51.8 50.65 51.6 190700 51.4978 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260810 0 19.59 19.59 19.535 19.54 31500 19.4501 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260810 0 17.97 18.12 17.97 18.03 1134997 17.9678 up up correct
PGF.US Invesco Financial Preferred ETF 20260810 0 13.55 13.55 13.48 13.48 154332 13.4061 down down correct
PGHY.US Invesco Exchange 20260810 0 19.71 19.79 19.6844 19.715 31981 19.604 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260810 0 47.73 47.73 47.48 47.513 21600 47.513 down down correct
PGX.US Invesco Preferred ETF 20260810 0 10.7 10.71 10.65 10.65 3375307 10.5915 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260810 0 41.92 41.92 41.78 41.87 900 41.87 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260810 0 34.76 34.767 34.71 34.745 98414 34.5307 down down correct
PHYS.US Sprott Physical Gold Trust 20260810 0 32.83 33.33 32.7 33.26 3610400 33.26 up down incorrect
PICB.US Invesco Exchange 20260810 0 23.23 23.23 23.155 23.17 79251 23.1037 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260810 0 93.025 93.025 93.025 93.025 100 93.025
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260810 0 20.65 20.91 20.195 20.61 38949 20.61 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260810 0 40.07 40.45 40.07 40.409 108500 40.409 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260810 0 124.68 125.56 124.6182 125.4461 20903 125.4461 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260810 0 105.43 105.43 103.99 104.05 14900 104.05 down down correct
PLTM.US GraniteShares Platinum Trust 20260810 0 16.69 16.88 16.53 16.83 115541 16.83 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260810 0 184.05 185.54 183.73 184.02 144000 184.02 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260810 0 15.77 15.94 15.6 15.91 1679000 15.91 up up correct
PQDI.US Principal Exchange 20260810 0 19.275 19.28 19.27 19.275 4300 19.1917
PREF.US Principal Spectrum Preferred Securities Active ETF 20260810 0 18.87 18.87 18.84 18.845 201556 18.7587 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20260810 0 55.82 56.08 55.82 56.06 305800 56.06 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260810 0 149.4 150 142.56 142.56 212800 142.56 down down correct
PSIL.US PSIL 20260810 0 25.1 25.1 24.61 24.71 22100 24.71 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260810 0 29.99 29.99 29.79 29.82 94978 29.659 down up incorrect
PSLV.US Sprott Physical Silver Trust 20260810 0 20.96 21.72 20.88 21.6 10309200 21.6 up down incorrect
PSP.US Invesco Exchange 20260810 0 62.7 63.13 62.51 62.82 16834 62.82 up up correct
PSQ.US ProShares Trust 20260810 0 25.55 25.62 25.46 25.61 11127500 25.61 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260810 0 103.63 103.73 103.545 103.64 1558 103.64 up up correct
PST.US ProShares UltraShort 7 20260810 0 23.51 23.6 23.51 23.54 1600 23.54 up up correct
PTBD.US Pacer Funds Trust 20260810 0 19.14 19.18 19.11 19.13 10300 18.9773 down down correct
PTEST.US X 20260810 0 24.97 24.97 24.97 24.97 23940 24.97
PTIN.US Pacer Trendpilot International ETF 20260810 0 37.44 37.44 37.39 37.4282 6221 37.4282 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20260810 0 49.59 49.6 49.59 49.6 2131421 49.4233 up up correct
PVI.US Invesco Exchange 20260810 0 24.89 24.92 24.75 24.81 63651 24.7654 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260810 0 160.14 160.31 158.31 158.38 43064 158.38 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260810 0 80.02 80.75 80 80.75 122800 80.75 up up correct
PWZ.US Invesco Exchange 20260810 0 24.16 24.1736 24.09 24.12 308941 24.0407 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260810 0 36.94 38.53 36.94 38.49 6800 38.49 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260810 0 78.47 78.62 78.29 78.5 62100 78.5 up up correct
PXH.US Invesco Exchange 20260810 0 29.29 29.38 29.21 29.38 184200 29.38 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260810 0 42.92 44.41 42.92 44.26 30400 44.26 up up correct
PZA.US Invesco Exchange 20260810 0 23.06 23.1164 23.01 23.04 717527 22.963 down down correct
PZT.US Invesco Exchange 20260810 0 22.37 22.37 22.25 22.305 22652 22.2312 down down correct
QAI.US IQ Hedge Multi 20260810 0 36.4707 36.53 36.4707 36.5035 10285 36.5035 up up correct
QARP.US DBX ETF Trust 20260810 0 68 68.305 68 68.286 500 68.286 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260810 0 91.26 91.28 91.09 91.2 5000 91.2 down up incorrect
QDF.US FlexShares Trust 20260810 0 93.12 93.12 92.78 92.87 13829 92.87 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260810 0 40.05 40.5 40.05 40.4407 2922 40.4407 up up correct
QDPL.US Pacer Funds Trust 20260810 0 46.66 46.87 46.66 46.78 96409 46.5764 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260810 0 101.412 101.52 101.19 101.4 14500 101.4 down down correct
QEMM.US SPDR Index Shares Funds 20260810 0 80.65 80.65 79.98 80.0987 2143 80.0987 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260810 0 117.74 118.57 117.74 118.3 119900 118.3 up up correct
QID.US ProShares UltraShort QQQ 20260810 0 13.97 14.04 13.87 14.02 13835700 14.02 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260810 0 73.12 73.12 72.81 72.92 20500 72.92 down down correct
QLD.US ProShares Ultra QQQ 20260810 0 92.03 92.62 91.51 91.63 3544000 91.63 down down correct
QLTA.US iShares Aaa 20260810 0 46.5 46.5298 46.39 46.4 136744 46.2233 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260810 0 79.91 79.9387 79.78 79.818 1456 79.818 down down correct
QLVD.US FlexShares Developed Markets ex 20260810 0 34.623 34.623 34.623 34.623 100 34.623
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260810 0 33.1 33.1 33.0695 33.0695 185 33.0695 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20260810 0 49.41 49.52 49.41 49.4422 2232 49.4422 up down incorrect
QQH.US HCM Defender 100 Index ETF 20260810 0 84.37 85.49 84.37 84.9 50200 84.9 up up correct
QQQE.US Direxion NASDAQ 20260810 0 122.21 122.4799 121.86 122.15 121536 122.15 down down correct
QTUM.US Defiance Quantum ETF 20260810 0 153.82 154.2 151.52 151.69 300856 151.69 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260810 0 70.566 70.566 70.566 70.566 100 70.566
QUS.US SPDR MSCI USA StrategicFactors ETF 20260810 0 194.56 195.34 194.56 194.9997 9804 194.9997 up up correct
QVML.US Invesco Exchange 20260810 0 45.9 46.05 45.84 45.8437 33993 45.8437 down down correct
QVMM.US Invesco Exchange 20260810 0 36.34 36.37 36.2546 36.2546 878 36.2546 down down correct
QVMS.US Invesco Exchange 20260810 0 34.82 34.845 34.8197 34.8197 3121 34.8197 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260810 0 159.25 159.66 159.25 159.2793 1532 159.2793 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260810 0 40.73 41.06 40.6701 40.975 149899 40.975 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260810 0 49.69 49.78 49.69 49.721 6900 49.721 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260810 0 75.13 75.2699 75.13 75.1773 51555 74.9128 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260810 0 23.075 23.075 22.8 22.888 6700 22.3463 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260810 0 62.4 62.53 62.06 62.5 70841 62.5 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260810 0 40.14 40.29 40.14 40.29 1371 40.29 up up correct
RECS.US Columbia ETF Trust I 20260810 0 45.19 45.25 45.09 45.14 267098 45.14 down down correct
REET.US iShares Global REIT ETF 20260810 0 28.12 28.12 27.785 27.84 2644370 27.84 down down correct
REK.US ProShares Short Real Estate 20260810 0 15.42 15.64 15.42 15.59 3447 15.59 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260810 0 9.95 9.95 9.69 9.79 200500 9.79 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260810 0 33.86 33.98 33.825 33.916 16500 33.916 up up correct
REW.US ProShares UltraShort Technology 20260810 0 11.45 11.54 11.24 11.54 13400 11.54 up up correct
REZ.US iShares Trust 20260810 0 95.99 95.99 94.8001 95.07 60477 95.07 down down correct
RFCI.US ALPS ETF Trust 20260810 0 22.07 22.0701 22.04 22.055 4355 21.9639 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260810 0 73.08 73.13 73.05 73.11 6239 72.9502 up up correct
RFFC.US RiverFront Dynamic US Flex 20260810 0 77.0238 77.0238 77.0238 77.0238 92 77.0238
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260810 0 63.15 63.32 62.92 62.9229 9085 62.9229 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260810 0 150.04 150.59 150.04 150.28 8800 150.28 up up correct
RHRX.US Starboard Investment Trust 20260810 0 22.18 22.18 22.052 22.052 4900 22.052 down down correct
RHTX.US Starboard Investment Trust 20260810 0 20.4953 20.4953 20.4953 20.4953 10 20.4953
RIET.US Hoya Capital High Dividend Yield ETF 20260810 0 9.6 9.69 9.385 9.435 214300 9.35 down down correct
RIGS.US RiverFront Strategic Income Fund 20260810 0 22.645 22.645 22.5101 22.62 4118 22.5294 down down correct
RINF.US ProShares Inflation Expectations ETF 20260810 0 32.71 32.71 32.71 32.71 123 32.71
RISN.US Inspire Tactical Balanced ESG ETF 20260810 0 31.645 31.645 31.514 31.514 1300 31.514 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260810 0 36.66 36.87 36.64 36.742 34100 36.562 up up correct
RLY.US SSGA Active Trust 20260810 0 36.57 36.78 36.47 36.77 102895 36.77 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260810 0 35.26 35.35 35.26 35.289 4900 35.289 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260810 0 84.27 84.345 83.363 83.46 150000 83.46 down down correct
RODM.US Lattice Strategies Trust 20260810 0 42.07 42.15 42.035 42.065 74146 42.065 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260810 0 120.4 121.315 119.9634 119.9634 13078 119.9634 down down correct
ROM.US ProShares Trust 20260810 0 148.24 149.7 145.74 145.93 65800 145.93 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260810 0 56.57 56.57 56.3162 56.3162 14294 56.3162 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260810 0 68.22 68.49 68.13 68.27 59068 68.27 up up correct
RPAR.US RPAR Risk Parity ETF 20260810 0 22.205 22.28 22.205 22.23 23800 22.23 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260810 0 58.59 58.8 58.21 58.26 817579 58.26 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260810 0 120.14 121.02 119.98 120.97 216300 120.97 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260810 0 220.28 220.42 219.41 220.22 6332900 220.22 down down correct
RSPE.US Invesco Exchange 20260810 0 34.77 34.805 34.77 34.787 1100 34.787 up up correct
RVNU.US DBX ETF Trust 20260810 0 24.82 24.88 24.8 24.84 15385 24.7593 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260810 0 61.69 61.81 61.46 61.5 59600 61.5 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260810 0 151.08 151.49 150.78 150.7816 15315 150.7816 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260810 0 134.1 134.79 134.06 134.76 351200 134.76 up up correct
RWM.US ProShares Short Russell2000 20260810 0 13.36 13.42 13.32 13.39 11806000 13.39 up up correct
RWO.US SPDR Index Shares Funds 20260810 0 50.57 50.57 50.01 50.22 47736 50.22 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260810 0 114.43 114.43 112.71 113.21 384488 113.21 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260810 0 27.91 27.98 27.8 27.86 12900 27.86 down down correct
RXD.US ProShares UltraShort Health Care 20260810 0 15.25 15.25 15.11 15.11 8600 15.11 down down correct
RXI.US iShares Trust 20260810 0 205.1 206.14 205.1 206.14 2600 206.14 up up correct
RXL.US ProShares Ultra Health Care 20260810 0 56.98 58.83 56.98 58.81 19600 58.81 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260810 0 69.91 69.91 69.6266 69.6266 3735 69.6266 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260810 0 151.19 151.45 150.99 151.1 5400 151.1 down down correct
SAA.US ProShares Trust 20260810 0 37.77 37.77 37.44 37.44 2700 37.44 down down correct
SBB.US ProShares Short SmallCap600 20260810 0 22.02 22.2 22.02 22.2 400 22.2 up down incorrect
SBIO.US ALPS ETF Trust 20260810 0 66.69 67.16 66.4101 67.12 48501 67.12 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260810 0 14 14 13.84 13.84 7500 13.84 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260810 0 59.9 60.4694 59.9 60.4694 235 60.4694 up down incorrect
SCHA.US Schwab U.S. Small 20260810 0 34.71 34.83 34.59 34.63 2011500 34.63 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260810 0 29.88 29.96 29.84 29.87 5486300 29.87 down down correct
SCHC.US Schwab Strategic Trust 20260810 0 50.51 50.67 50.43 50.55 222100 50.55 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260810 0 33.89 34.19 33.82 34.19 24148199 34.19 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260810 0 36.84 36.93 36.78 36.87 2623200 36.87 up down incorrect
SCHF.US Schwab Strategic Trust 20260810 0 28.11 28.15 28.07 28.08 6266000 28.08 down down correct
SCHG.US Schwab Strategic Trust 20260810 0 35.77 35.92 35.71 35.83 6788100 35.83 up up correct
SCHH.US Schwab U.S. REIT ETF 20260810 0 23.94 24.03 23.69 23.77 6491600 23.77 down down correct
SCHI.US Schwab 5 20260810 0 22.25 22.25 22.2 22.21 1779800 22.1203 down down correct
SCHJ.US Schwab 1 20260810 0 24.5 24.51 24.47 24.47 203985 24.3826 down down correct
SCHK.US Schwab 1000 ETF 20260810 0 37.3 37.3969 37.243 37.3 1039819 37.3
SCHM.US Schwab U.S. Mid 20260810 0 36.06 36.11 35.88 35.89 856700 35.89 down down correct
SCHO.US Schwab Short 20260810 0 24.06 24.06 24.05 24.05 3232108 23.9878 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260810 0 25.93 25.94 25.9 25.91 4526776 25.8327 down down correct
SCHQ.US Schwab Long 20260810 0 30 30.01 29.87 29.87 393278 29.7614 down down correct
SCHR.US Schwab Strategic Trust 20260810 0 24.39 24.4 24.36 24.37 1816608 24.2927 down down correct
SCHV.US Schwab Strategic Trust 20260810 0 34.86 34.94 34.8 34.86 3809100 34.86
SCHX.US Schwab U.S. Large 20260810 0 30.5 30.59 30.47 30.52 7872600 30.52 up up correct
SCHY.US Schwab Strategic Trust 20260810 0 33.45 33.6 33.35 33.47 879003 33.47 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260810 0 22.77 22.84 22.73 22.74 1810057 22.6635 down down correct
SCJ.US iShares MSCI Japan Small 20260810 0 108.8 109.04 108.5187 108.5187 14417 108.5187 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260810 0 27.72 27.72 25.9 26.2 5728500 26.2 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260810 0 29.04 29.42 28.97 29.36 116300 29.36 up up correct
SDD.US ProShares UltraShort SmallCap600 20260810 0 8.06 8.0794 8.06 8.0794 604 8.0794 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260810 0 33.04 33.045 32.99 33.028 2800 33.028 down down correct
SDIV.US Global X SuperDividend ETF 20260810 0 24.72 24.81 24.58 24.65 688200 24.65 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260810 0 72.15 72.55 72.12 72.54 21000 72.54 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260810 0 22.13 22.23 21.97 22.09 3250700 22.09 down down correct
SDP.US ProShares UltraShort Utilities 20260810 0 23.78 23.83 23.63 23.83 3600 23.83 up up correct
SDS.US ProShares UltraShort S&P500 20260810 0 53.43 53.53 53.1 53.37 1468300 53.37 down down correct
SDY.US SPDR S&P Dividend ETF 20260810 0 157.41 157.72 156.86 157.52 298500 157.52 up up correct
SEF.US ProShares Short Financials 20260810 0 29.29 29.31 29.15 29.23 3200 29.23 down down correct
SEIX.US Virtus ETF Trust II 20260810 0 23.24 23.27 23.23 23.26 68100 23.1258 up up correct
SENT.US AdvisorShares Trust 20260810 0 0.73 0.73 0.725 0.73 373400 0.73
SFY.US Tidal ETF Trust 20260810 0 153.33 153.72 152.945 153.05 14185 153.05 down up incorrect
SFYF.US SoFi Social 50 ETF 20260810 0 62.79 63.0639 62.79 63.0639 1515 63.0639 up up correct
SGDJ.US Sprott Funds Trust 20260810 0 91.6 93.51 90.13 93.39 80900 93.39 up down incorrect
SGDM.US Sprott Gold Miners ETF 20260810 0 74.28 75.08 72.6927 74.69 56777 74.69 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260810 0 41.28 41.85 41.11 41.8 1988500 41.8 up down incorrect
SGOV.US iShares Trust 20260810 0 100.498 100.5 100.49 100.5 18970500 100.1936 up down incorrect
SH.US ProShares Short S&P500 20260810 0 32.1 32.12 31.99 32.07 7647800 32.07 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260810 0 159.72 160.09 159.72 159.8015 1527 159.307 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260810 0 47.76 47.76 47.625 47.68 382884 47.5732 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260810 0 52.187 52.187 52.187 52.187 6 52.187
SHYG.US iShares Trust 20260810 0 42.14 42.1499 42.09 42.11 1374057 41.8743 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260810 0 44.05 44.115 44.01 44.05 38879 43.8397
SIFI.US Harbor Scientific Alpha Income 20260810 0 43.345 43.345 43.345 43.345 17 43.1524
SIHY.US Harbor ETF Trust 20260810 0 45.39 45.395 45.31 45.315 4700 45.0829 down down correct
SIJ.US ProShares UltraShort Industrials 20260810 0 15.41 15.62 15.41 15.62 2800 15.62 up up correct
SIL.US Global X Silver Miners ETF 20260810 0 88.25 90.89 87.17 90.28 1504900 90.28 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260810 0 28.96 29.99 28.86 29.87 5925400 29.87 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260810 0 45.78 45.78 45.4784 45.4784 791 45.4784 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260810 0 60.77 62.77 60.46 62.44 3216200 62.44 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260810 0 57.29 57.44 57.23 57.315 54600 57.2872 up up correct
SIXH.US 6 Meridian Hedged Equity 20260810 0 43.57 43.67 43.53 43.584 5600 43.5701 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260810 0 39.72 39.759 39.71 39.71 2100 39.6482 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260810 0 59 59 58.565 58.578 11000 58.4708 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260810 0 184.41 184.44 184.19 184.26 10200 184.26 down down correct
SJB.US ProShares Trust 20260810 0 15.16 15.18 15.15 15.17 73900 15.17 up up correct
SJNK.US SPDR Series Trust 20260810 0 24.85 24.86 24.81 24.83 2027891 24.6886 down down correct
SKF.US ProShares UltraShort Financials 20260810 0 22.6 22.6 22.54 22.54 2100 22.54 down down correct
SLV.US iShares Silver Trust 20260810 0 57.8 59.72 57.52 59.41 21772600 59.41 up up correct
SLX.US VanEck Vectors Steel ETF 20260810 0 109.62 110.2744 109.5301 110.0731 19140 110.0731 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260810 0 117.83 118.1 117.32 117.44 120600 117.44 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260810 0 110.75 110.79 110.06 110.25 136500 110.25 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260810 0 7.31 7.39 7.31 7.39 13700 7.39 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260810 0 4.07 4.07 3.97 4.0278 10816 3.997 down down correct
SMLF.US iShares MSCI USA Small 20260810 0 89.73 89.9499 89.51 89.6 83789 89.6 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260810 0 22.02 22.02 21.97 21.9746 1652 21.9746 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260810 0 160.93 160.93 159.4393 159.4393 1822 159.4393 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260810 0 50.28 50.28 50.23 50.25 48642 50.1401 down down correct
SMN.US ProShares Trust 20260810 0 18.78 18.78 18.49 18.5351 6098 18.5351 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260810 0 139.5534 139.5534 139.5534 139.5534 274 139.5534
SNPE.US Xtrackers S&P 500 ESG ETF 20260810 0 71.18 71.31 71.03 71.09 261496 71.09 down up incorrect
SOXL.US Direxion Shares ETF Trust 20260810 0 142.8 143.45 130 130 50105400 130 down down correct
SOXS.US Direxion Shares ETF Trust 20260810 0 41.35 45.28 41.14 45.21 41822219 45.21 up up correct
SOYB.US Teucrium Soybean 20260810 0 25.2 25.2 25.05 25.17 75100 25.17 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260810 0 25.12 25.2 25.07 25.07 2287541 24.9808 down down correct
SPAX.US Tidal ETF Trust 20260810 0 8.61 9.15 8.03 9.11 7305800 9.11 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260810 0 28.44 28.45 28.37 28.37 256600 28.2465 down down correct
SPCX.US Collaborative Investment Series Trust 20260810 0 134.95 139.26 130.17 138.74 169934300 138.74 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260810 0 43.09 43.09 42.97 42.99 4200 42.99 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260810 0 8.43 8.44 8.4 8.43 29108000 8.43
SPDV.US AAM S&P 500 High Dividend Value ETF 20260810 0 40.81 40.9499 40.71 40.9281 3774 40.8152 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260810 0 51.44 51.5 51.33 51.38 2062100 51.38 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260810 0 52.26 52.37 52.2 52.28 1617000 52.28 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260810 0 57.21 57.24 57.1 57.1 24600 57.1 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260810 0 9.4 9.5 9.4 9.44 46475 9.3878 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260810 0 87.91 88.0599 87.78 87.93 50073 87.93 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260810 0 128.32 128.47 127.735 128.14 93448 128.14 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260810 0 148.08 148.11 146.66 146.76 192600 146.76 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260810 0 52.365 52.4499 52.15 52.41 642963 52.1938 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260810 0 86.1 86.25 85.88 85.99 1193200 85.99 down down correct
SPHY.US SPDR Series Trust 20260810 0 23.28 23.3 23.23 23.24 4913000 23.1003 down down correct
SPIB.US SPDR Series Trust 20260810 0 33.11 33.14 33.06 33.07 4462118 32.9413 down down correct
SPIP.US SPDR Series Trust 20260810 0 25.05 25.09 25.04 25.04 386400 25.04 down down correct
SPLB.US SPDR Series Trust 20260810 0 21.45 21.46 21.34 21.35 2586933 21.2487 down down correct
SPLV.US Invesco Exchange 20260810 0 76.01 76.01 75.52 75.7 1768260 75.5574 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260810 0 21.99 21.99 21.93 21.94 855900 21.8688 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260810 0 68.11 68.21 67.89 67.97 2791500 67.97 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260810 0 149.91 150.588 148.59 148.7 1957200 148.7 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260810 0 14.19 14.3 14.035 14.24 725047 14.24 up up correct
SPRE.US Tidal ETF Trust 20260810 0 21.47 21.47 21.24 21.32 156500 21.2533 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260810 0 29.9 29.91 29.88 29.89 7033259 29.7789 down down correct
SPSK.US Tidal ETF Trust 20260810 0 17.91 17.918 17.86 17.865 302897 17.8134 down down correct
SPSM.US SPDR Series Trust 20260810 0 57.78 57.87 57.47 57.57 928700 57.57 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260810 0 28.08 28.08 28.04 28.04 2976799 27.946 down down correct
SPTL.US SPDR Series Trust 20260810 0 25.16 25.165 25.05 25.05 4018219 24.957 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260810 0 93.76 94.07 93.71 93.84 330400 93.84 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260810 0 28.92 28.92 28.9 28.9 652111 28.8073 down up incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260810 0 50.38 50.52 50.365 50.406 34300 49.801 up up correct
SPUS.US Tidal ETF Trust 20260810 0 58.98 59.25 58.895 58.95 676700 58.9237 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260810 0 228.81 230.01 228.54 229.07 9376 229.07 up down incorrect
SPVM.US Invesco Exchange 20260810 0 77.46 77.7238 77.46 77.6383 11432 77.6383 up down incorrect
SPXE.US ProShares S&P 500 ex 20260810 0 83.18 83.6 83.09 83.185 3700 83.185 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260810 0 295.72 298.52 294.76 296.18 1238600 296.18 up up correct
SPXN.US ProShares S&P 500 ex 20260810 0 84.7 84.7 84.619 84.619 300 84.619 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260810 0 24.01 24.079 23.78 23.96 10096110 23.96 down down correct
SPXT.US ProShares S&P 500 ex 20260810 0 112.04 112.76 111.99 112.76 13628 112.76 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260810 0 33.65 33.76 33.35 33.6 4580000 33.6 down down correct
SPXV.US ProShares S&P 500 ex 20260810 0 85 85 84.7078 84.7078 950 84.7078 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260810 0 772.6 775.05 771.62 773.03 39249500 773.03 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260810 0 47.56 47.71 47.56 47.58 2917 47.58 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260810 0 49.685 49.826 49.42 49.73 1168756 49.73 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260810 0 123.06 123.5 122.6 122.73 1723500 122.73 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260810 0 62.99 63.31 62.95 63.29 2049100 63.29 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260810 0 63.48 63.61 63.41 63.47 34658 63.47 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260810 0 40.43 40.4595 40.39 40.41 2223223 40.1577 down down correct
SRS.US ProShares Trust 20260810 0 39.38 39.97 39.38 39.71 17700 39.71 up up correct
SRTY.US ProShares Trust 20260810 0 21.4 21.71 21.23 21.52 1100400 21.52 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260810 0 31.7 31.7 31.4 31.4554 72931 31.4554 down down correct
SSG.US ProShares UltraShort Semiconductors 20260810 0 11.48 12.09 11.47 12.09 519200 12.09 up up correct
SSO.US ProShares Ultra S&P500 20260810 0 71.57 72.03 71.45 71.66 2300600 71.66 up up correct
SSPY.US Syntax ETF Trust 20260810 0 100.5 100.5595 100.5 100.5595 3525 100.5595 up up correct
STIP.US iShares 0 20260810 0 100.65 100.69 100.65 100.69 1454856 100.69 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260810 0 37.06 37.07 36.9566 36.9566 247 36.9566 down down correct
STPZ.US PIMCO 1 20260810 0 52.58 52.64 52.51 52.59 34600 52.59 up up correct
SUB.US iShares Short 20260810 0 106.27 106.285 106.23 106.28 454384 106.0521 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260810 0 158.65 158.97 158.43 158.71 64453 158.71 up up correct
SVOL.US Simplify Volatility Premium ETF 20260810 0 15.94 16.19 15.94 16.13 300600 15.8559 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260810 0 33.68 33.68 33.56 33.62 8300 33.62 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260810 0 33.6 33.6504 33.6 33.6504 634 33.6504 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260810 0 21.08 21.1565 21.08 21.1565 296 21.1565 up up correct
TAAG.US Trend Aggregation Growth ETF 20260810 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
TAGG.US TagLikeMe Corp 20260810 0 41.9 41.905 41.83 41.8454 45284 41.6858 down down correct
TAGS.US Teucrium Commodity Trust 20260810 0 25.58 25.58 25.44 25.47 25200 25.47 down down correct
TAN.US Invesco Exchange 20260810 0 52.74 52.86 51.73 51.86 585152 51.86 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260810 0 50.02 50.09 49.98 50.03 36400 50.03 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260810 0 25.35 25.48 25.34 25.48 224200 25.48 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20260810 0 38.03 38.45 38.02 38.45 242600 38.45 up up correct
TBUX.US T. Rowe Price Exchange 20260810 0 49.85 49.86 49.83 49.855 329900 49.6833 up up correct
TBX.US ProShares Trust 20260810 0 28.83 28.86 28.83 28.84 4900 28.84 up up correct
TCHP.US T. Rowe Price Exchange 20260810 0 51.53 51.75 51.245 51.42 151000 51.42 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260810 0 24.77 24.807 24.77 24.807 600 24.807 up down incorrect
TDSC.US Exchange Listed Funds Trust 20260810 0 28.22 28.385 28.22 28.385 2800 28.385 up up correct
TDTF.US FlexShares iBoxx 5 20260810 0 23.31 23.33 23.29 23.3 83500 23.3 down down correct
TDTT.US FlexShares Trust 20260810 0 23.54 23.55 23.53 23.55 169100 23.55 up up correct
TDVG.US T. Rowe Price Exchange 20260810 0 50.57 50.73 50.54 50.596 50500 50.596 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260810 0 73.94 74.82 73.94 74.67 7650 74.67 up up correct
TECL.US Direxion Shares ETF Trust 20260810 0 211.04 214.3 205.7 205.98 432800 205.98 down down correct
TECS.US Direxion Shares ETF Trust 20260810 0 60.31 61.85 59.4 61.82 408400 61.82 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260810 0 53.25 53.25 52.76 52.9087 11717 52.9087 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260810 0 45.06 45.06 45.015 45.03 497651 44.8933 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260810 0 50.55 50.56 50.54 50.56 1328100 50.3969 up down incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260810 0 48.14 48.23 47.956 47.956 3300 47.956 down down correct
THD.US iShares MSCI Thailand ETF 20260810 0 73.51 73.88 73.51 73.7 14400 73.7 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260810 0 90.53 91.51 90.44 90.9135 14074 90.9135 up up correct
TINT.US ProShares Trust 20260810 0 42.24 42.24 41.6382 41.6382 646 41.6382 down down correct
TINY.US ProShares Trust 20260810 0 79.495 79.495 79.2 79.2133 765 79.2133 down down correct
TIP.US iShares TIPS Bond ETF 20260810 0 106.96 107 106.85 106.86 1137300 106.86 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260810 0 18.59 18.61 18.59 18.6 299800 18.6 up up correct
TIPZ.US PIMCO ETF Trust 20260810 0 51.05 51.0545 50.98 51.03 13508 51.03 down down correct
TLH.US iShares Trust 20260810 0 96.74 96.76 96.385 96.39 1172231 96.0205 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260810 0 103.86 103.94 103.8349 103.9121 3506 103.9121 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260810 0 74.88 75.27 74.88 75.16 14400 75.16 up up correct
TMF.US Direxion Shares ETF Trust 20260810 0 31.06 31.11 30.63 30.64 3820500 30.64 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260810 0 42.36 42.92 42.28 42.9 945100 42.9 up up correct
TNA.US Direxion Shares ETF Trust 20260810 0 73.94 74.56 72.85 73.51 3330300 73.51 down down correct
TOK.US iShares MSCI Kokusai ETF 20260810 0 155.06 156.16 155.06 155.8363 3082 155.8363 up up correct
TOLZ.US ProShares Trust 20260810 0 58.97 58.97 58.66 58.83 5900 58.83 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260810 0 38.77 38.8 38.72 38.725 229487 38.5552 down down correct
TOTR.US T. Rowe Price Exchange 20260810 0 39.56 39.56 39.5 39.5 7300 39.3271 down down correct
TPAY.US Managed Portfolio Series 20260810 0 55.19 55.19 55.0039 55.0039 247 54.5806 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260810 0 43.4 43.53 43.4 43.441 10000 43.441 up up correct
TPIF.US Timothy Plan International ETF 20260810 0 38.69 38.74 38.6401 38.7 22073 38.7 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260810 0 41.79 42.319 41.61 41.69 5000 41.69 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260810 0 48.6 48.67 48.43 48.48 27200 48.48 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260810 0 41.89 42.22 41.8 42.2023 35420 42.2023 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260810 0 37.45 37.45 37.409 37.409 3500 37.409 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260810 0 48.72 48.89 48.695 48.77 270800 48.77 up down incorrect
TTT.US ProShares Trust 20260810 0 75.47 76.35 75.47 76.0298 2823 76.0298 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260810 0 20.75 20.95 20.64 20.84 392500 20.84 up up correct
TYD.US Direxion Daily 7 20260810 0 22.76 22.78 22.6 22.63 49200 22.63 down up incorrect
TYO.US Direxion Daily 7 20260810 0 14.67 14.71 14.64 14.7 6100 14.7 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260810 0 37.97 38.53 37.66 38.19 4035024 38.19 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260810 0 24.8 24.84 24.76 24.817 6700 24.817 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260810 0 30.12 30.12 29.96 30.09 700 30.09 down down correct
UBT.US ProShares Trust 20260810 0 14.94 15 14.78 14.78 19200 14.78 down down correct
UCC.US ProShares Trust 20260810 0 48.99 49.36 48.99 49.36 1700 49.36 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260810 0 35.8 35.87 35.24 35.8311 1260 35.8311 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20260810 0 39.27 41.67 39.27 41.21 3160000 41.21 up down incorrect
UCON.US First Trust Exchange 20260810 0 24.67 24.6999 24.62 24.62 497955 24.525 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260810 0 18.17 18.18 18.14 18.14 43800 18.14 down down correct
UDOW.US ProShares Trust 20260810 0 75.73 76.28 75.4 75.84 1292800 75.84 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260810 0 60.3 60.38 60.3 60.38 2179 60.38 up up correct
UGA.US United States Gasoline Fund LP 20260810 0 115.73 118.69 115.67 118.35 68059 118.35 up up correct
UGE.US ProShares Ultra Consumer Goods 20260810 0 19.18 19.2547 19.0627 19.2305 45932 19.2305 up up correct
UGL.US ProShares Trust II 20260810 0 50.48 51.87 50.06 51.71 2098400 51.71 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260810 0 46.09 46.1 46.02 46.025 101700 46.025 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260810 0 76.805 76.93 76.75 76.798 1500 76.798 down down correct
UJB.US ProShares Ultra High Yield 20260810 0 78.71 78.71 78.71 78.71 400 78.71
ULE.US ProShares Trust II 20260810 0 12.59 12.65 12.59 12.61 4700 12.61 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260810 0 40.33 40.33 40.305 40.305 46439 40.1652 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260810 0 109.77 109.78 109.58 109.6489 1632 109.6489 down down correct
UMDD.US ProShares UltraPro MidCap400 20260810 0 37.7097 37.895 37.5748 37.5748 1595 37.5748 down down correct
UMI.US USCF Midstream Energy Income Fund 20260810 0 59.25 60.03 59.25 60.02 15700 59.5709 up up correct
UNG.US United States Natural Gas Fund LP 20260810 0 10.17 10.23 10.13 10.14 11466500 10.14 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260810 0 6 6.03 5.98 5.98 34500 5.98 down down correct
UPRO.US ProShares UltraPro S&P500 20260810 0 154.68 156.17 154.21 154.98 1754500 154.98 up up correct
UPV.US ProShares Ultra FTSE Europe 20260810 0 106.63 107.4436 106.63 107.4436 173 107.4436 up up correct
UPW.US ProShares Ultra Utilities 20260810 0 21.397 21.56 21.397 21.4069 5801 21.4069 up up correct
URA.US Global X Funds 20260810 0 44.93 45.04 44.22 44.38 3099100 44.38 down down correct
URE.US ProShares Ultra Real Estate 20260810 0 69.01 69.2601 68.886 69.2601 30632 69.2601 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260810 0 54.6 55.2299 54.28 54.6 234121 54.6
URTH.US iShares MSCI World ETF 20260810 0 210.09 210.75 209.96 210.11 875500 210.11 up up correct
URTY.US ProShares Trust 20260810 0 86.01 86.67 84.74 85.51 276500 85.51 down down correct
USAI.US Pacer American Energy Independence ETF 20260810 0 46.12 46.59 46.008 46.5572 5338 46.4017 up up correct
USCI.US United States Commodity Index Funds Trust 20260810 0 101.45 103.17 101.45 102.83 11804 102.83 up up correct
USD.US ProShares Ultra Semiconductors 20260810 0 93.72 93.83 88.96 89.08 609120 89.08 down down correct
USDU.US WisdomTree Trust 20260810 0 26.41 26.435 26.39 26.42 570888 26.42 up up correct
USFR.US WisdomTree Trust 20260810 0 50.42 50.43 50.42 50.43 5007740 50.2698 up up correct
USL.US United States 12 Month Oil Fund LP 20260810 0 49.3 50.74 49.3 50.71 10500 50.71 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260810 0 46.9051 46.9051 46.9051 46.9051 18 46.9051
USO.US United States Oil Fund LP 20260810 0 122.09 126.28 122.06 125.92 5180900 125.92 up up correct
USRT.US iShares Core U.S. REIT ETF 20260810 0 66.95 66.95 66.19 66.45 391200 66.45 down down correct
USSG.US DBX ETF Trust 20260810 0 72.22 72.255 72.065 72.12 12200 72.12 down down correct
UST.US ProShares Ultra 7 20260810 0 41.06 41.21 41.06 41.11 2200 41.11 up up correct
USTB.US VictoryShares USAA Core Short 20260810 0 50.39 50.39 50.36 50.36 998905 50.36 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260810 0 110.71 110.71 110.04 110.205 44000 110.205 down down correct
UTES.US ETFis Series Trust I 20260810 0 76.38 76.64 75.6 75.76 162100 75.76 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260810 0 39.69 39.69 38.42 38.67 199500 38.67 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260810 0 28.12 28.16 28.11 28.14 3241000 28.14 up up correct
UWM.US ProShares Ultra Russell2000 20260810 0 66.79 67.11 66.15 66.53 307800 66.53 down down correct
UXI.US ProShares Ultra Industrials 20260810 0 63.28 63.35 62.4203 62.4203 16629 62.4203 down down correct
UYG.US ProShares Ultra Financials 20260810 0 97.77 99.19 97.77 98.59 10700 98.59 up up correct
UYM.US ProShares Ultra Basic Materials 20260810 0 31.93 32.21 31.57 32.21 9700 32.21 up up correct
VALQ.US American Century ETF Trust 20260810 0 71.775 72.12 71.75 71.9129 4440 71.9129 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260810 0 236.35 237.91 235.62 237.91 35900 237.91 up down incorrect
VB.US Vanguard Small 20260810 0 305.41 306.2 304.69 305.18 357900 305.18 down up incorrect
VBK.US Vanguard Small 20260810 0 360.03 361.55 359.35 359.42 165700 359.42 down up incorrect
VBND.US ETF Series Solutions 20260810 0 43.02 43.13 42.9799 43.0318 10449 42.8667 up down incorrect
VBR.US Vanguard Small 20260810 0 249.23 249.79 248.81 249.21 217943 249.21 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260810 0 27.92 28.24 27.91 28.24 290 28.24 up down incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260810 0 401.74 402.87 400.09 401.9 31786 401.9 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260810 0 230.05 230.54 228.96 230.39 98000 230.39 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260810 0 164.4 170.14 164.04 170.07 594700 170.07 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260810 0 72.56 72.69 72.46 72.5 10633100 72.5 down up incorrect
VEGA.US AdvisorShares Trust 20260810 0 53.31 53.34 53.2423 53.2423 4588 53.2423 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260810 0 44.56 44.67 44.38 44.61 32000 44.61 up down incorrect
VEGN.US US Vegan Climate ETF 20260810 0 77.7363 77.7363 77.48 77.48 2305 77.48 down up incorrect
VEU.US Vanguard FTSE All 20260810 0 84.94 85.01 84.75 84.83 2315600 84.83 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260810 0 140.64 141.63 140.56 141.2 398000 141.2 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260810 0 92.32 92.45 92.17 92.26 1564300 92.26 down down correct
VGT.US Vanguard World Fund 20260810 0 121.39 121.75 120.18 120.25 5630500 120.25 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260810 0 312 316.85 311.45 316.72 206500 316.72 up up correct
VIDI.US ETF Series Solutions 20260810 0 39.68 39.85 39.63 39.7794 10254 39.7794 up up correct
VIG.US Vanguard Specialized Funds 20260810 0 245.23 246.06 245.16 245.79 925500 245.79 up up correct
VIOG.US Vanguard S&P Small 20260810 0 151.96 152.03 151.16 151.24 32200 151.24 down down correct
VIOO.US Vanguard Admiral Funds 20260810 0 137.75 137.87 137 137.19 67100 137.19 down down correct
VIOV.US Vanguard S&P Small 20260810 0 119.39 119.39 118.45 118.581 40585 118.581 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260810 0 357.05 357.89 354.55 354.89 45800 354.89 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260810 0 247.91 248.7399 247.91 248.3359 5929 248.3359 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260810 0 48.88 48.89 48.87 48.8715 297135 48.6824 down down correct
VNQ.US Vanguard Specialized Funds 20260810 0 97.74 97.95 96.74 97.11 3343300 97.11 down down correct
VNSE.US Natixis ETF Trust II 20260810 0 42.8424 42.8424 42.8424 42.8424 20 42.8424
VO.US Vanguard Mid 20260810 0 82.6 82.87 82.53 82.73 2119200 82.73 up up correct
VOE.US Vanguard Mid 20260810 0 207.15 207.94 206.9 207.7 157600 207.7 up up correct
VOO.US Vanguard S&P 500 ETF 20260810 0 710.31 712.44 709.5 710.65 6689300 710.65 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260810 0 85.49 85.75 85.11 85.2 1079400 85.2 down down correct
VOOV.US Vanguard Admiral Funds 20260810 0 227.15 228.2 227 228.2 64800 228.2 up up correct
VOT.US Vanguard Mid 20260810 0 306.37 306.48 304.95 305.27 192900 305.27 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260810 0 187.62 188.38 186.84 188.38 193153 188.38 up up correct
VPC.US ETFis Series Trust I 20260810 0 15.68 15.68 15.58 15.628 2196 15.628 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260810 0 112.89 113.2 112.55 112.57 757048 112.57 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260810 0 188 188.35 186.41 186.8 363600 186.8 down down correct
VRAI.US Virtus Real Asset Income ETF 20260810 0 28.215 28.2602 28.215 28.2602 307 28.2602 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260810 0 24.25 24.26 24.22 24.23 398791 24.1403 down up incorrect
VSLU.US ETF Opportunities Trust 20260810 0 49.11 49.155 49 49.11 15355 49.11
VSS.US Vanguard FTSE All 20260810 0 158.47 158.59 158.07 158.38 142500 158.38 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260810 0 161 161.35 160.85 160.97 2425900 160.97 down up incorrect
VTEB.US Vanguard Tax 20260810 0 49.83 49.91 49.74 49.78 8611927 49.6353 down up incorrect
VTI.US Vanguard Index Funds 20260810 0 381.63 382.66 381.1 381.63 5170871 381.63
VTV.US Vanguard Value Index Fund ETF Shares 20260810 0 223.92 225.31 223.91 225.02 2840200 225.02 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260810 0 89.39 89.605 88.965 89.18 7907398 89.18 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260810 0 73.24 73.75 73.24 73.517 6500 73.517 up down incorrect
VV.US Vanguard Large 20260810 0 355.69 357.06 355.58 356.08 161000 356.08 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260810 0 60.37 60.43 60.22 60.33 4636800 60.33 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260810 0 246.83 247.33 245.95 246.45 626700 246.45 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260810 0 165.58 166.22 165.52 166.06 911200 166.06 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260810 0 43.965 44.48 43.54 44.38 23200 44.38 up down incorrect
WBIF.US Absolute Shares Trust 20260810 0 36.66 36.8869 36.66 36.8869 1992 36.8869 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260810 0 26.7846 26.7846 26.7846 26.7846 289 26.7513
WBIL.US WBI BullBear Quality 3000 ETF 20260810 0 41.49 41.5128 41.49 41.5128 370 41.5128 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260810 0 37.87 37.99 37.6 37.69 10490 37.69 down down correct
WDIV.US SPDR Index Shares Funds 20260810 0 84.17 84.17 83.87 83.9386 3988 83.9386 down down correct
WEAT.US Teucrium Wheat 20260810 0 24.3 24.35 24 24.01 231800 24.01 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260810 0 29.17 30.51 29.17 30.47 155114 30.47 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260810 0 14.522 14.522 13.96 13.98 86700 13.98 down down correct
WIP.US SPDR FTSE International Government Inflation 20260810 0 39.62 39.62 39.33 39.42 37305 39.2992 down down correct
WLTH.US WLTH 20260810 0 9.66 9.67 9.43 9.515 1116100 9.515 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260810 0 45.32 45.51 45.32 45.5037 1271 45.5037 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260810 0 41.3 41.59 41.3 41.43 173300 41.43 up up correct
WWJD.US Inspire International ESG ETF 20260810 0 40.53 40.6766 40.5041 40.58 41688 40.58 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260810 0 288.49 291.45 287.32 288.29 154600 288.29 down down correct
XBI.US SPDR S&P Biotech ETF 20260810 0 155.98 158.55 155 158.03 7454700 158.03 up up correct
XCEM.US Columbia EM Core ex 20260810 0 49.27 49.36 49.06 49.17 284700 49.17 down down correct
XCLR.US Global X S&P 500® Collar 95 20260810 0 28.23 28.34 28.23 28.2329 814 28.2329 up up correct
XDIV.US Metaurus Equity Component Trust 20260810 0 31.55 31.61 31.49 31.53 114721 31.53 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260810 0 114.69 120.28 114.69 119.95 74200 119.95 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260810 0 109.72 110.1 107.85 108.24 1744100 108.24 down down correct
XHE.US SPDR Series Trust 20260810 0 92.66 94.35 92.66 94.21 20700 94.21 up up correct
XHS.US SPDR Series Trust 20260810 0 135.59 137.55 135.52 136.67 25827 136.67 up up correct
XITK.US SPDR Series Trust 20260810 0 204.16 204.2 203.1872 203.1872 1627 203.1872 down down correct
XLB.US Materials Select Sector SPDR Fund 20260810 0 52.81 53.2 52.61 53.18 11932600 53.18 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260810 0 111.24 111.83 110.7 111.83 4257000 111.83 up down incorrect
XLE.US The Select Sector SPDR Trust 20260810 0 58.19 60.21 58.1 60.18 33677848 60.18 up up correct
XLF.US Financial Select Sector SPDR Fund 20260810 0 57.54 58.02 57.46 57.81 26070800 57.81 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260810 0 63.22 63.42 63.04 63.18 696000 63.18 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20260810 0 185.93 185.93 184.37 184.6 3438400 184.6 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20260810 0 188.08 188.84 186.27 186.32 6486800 186.32 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260810 0 84.66 85.05 84.33 84.95 6917500 84.95 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260810 0 44.705 44.75 44.24 44.4 5294800 44.4 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260810 0 66.6 66.885 66.6 66.7 34356 66.7 up down incorrect
XLU.US The Select Sector SPDR Trust 20260810 0 43.43 43.52 43.06 43.13 25438200 43.13 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260810 0 165.68 168.5 165.55 168.44 6995900 168.44 up down incorrect
XLY.US The Select Sector SPDR Trust 20260810 0 119.23 119.86 118.86 119.67 4466100 119.67 up up correct
XME.US SPDR Series Trust 20260810 0 115.78 117.84 115.66 117.54 2144100 117.54 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260810 0 118.38 119.25 118.38 118.79 118400 118.79 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260810 0 68.41 68.41 67.85 67.87 8700 67.87 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260810 0 162.29 162.77 161.07 161.16 303000 161.16 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260810 0 74.26 74.66 74.18 74.44 34500 74.44 up up correct
XNTK.US SPDR NYSE Technology ETF 20260810 0 363.47 364.6 360.6 360.76 22100 360.76 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260810 0 169.6 176.27 169.06 175.93 3772200 175.93 up up correct
XPH.US SPDR Series Trust 20260810 0 70.43 70.78 69.71 70.11 93300 70.11 down down correct
XPND.US First Trust Exchange 20260810 0 40.2 40.32 39.9888 39.9888 9365 39.9888 down down correct
XPP.US ProShares Ultra FTSE China 50 20260810 0 22.1 22.49 22.07 22.44 1700 22.44 up down incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260810 0 17.34 17.39 17.34 17.38 4200 17.2016 up up correct
XRT.US SPDR S&P Retail ETF 20260810 0 91.11 91.23 90.39 90.59 5048000 90.59 down up incorrect
XSD.US SPDR Series Trust 20260810 0 545.85 546.02 524.59 525.4 61400 525.4 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260810 0 53.33 53.33 52.93 53.0795 3647 53.0795 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260810 0 88.76 88.83 88.27 88.39 209100 88.39 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260810 0 46.44 46.565 46.351 46.41 121600 46.41 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260810 0 70.83 70.83 70.3 70.57 53200 70.57 down down correct
XSW.US SPDR S&P Software & Services ETF 20260810 0 194.74 198.11 194.095 197.22 65381 197.22 up up correct
XTL.US SPDR Series Trust 20260810 0 216.07 216.07 213.31 214.84 18000 214.84 down down correct
XTN.US SPDR S&P Transportation ETF 20260810 0 111.74 112.4 110.29 110.35 34300 110.35 down up incorrect
XYLD.US Global X Funds 20260810 0 41.57 41.59 41.56 41.58 372200 41.2695 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260810 0 29.79 29.79 29.61 29.6604 17319 29.5505 down down correct
YANG.US Direxion Shares ETF Trust 20260810 0 26.82 27.04 26.21 26.26 406800 26.26 down down correct
YCL.US ProShares Ultra Yen 20260810 0 18.07 18.08 17.94 17.96 23800 17.96 down down correct
YCS.US ProShares UltraShort Yen 20260810 0 54.51 54.71 54.41 54.67 24600 54.67 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260810 0 31.67 32.37 31.41 32.3 912400 32.3 up up correct
YLD.US Principal Exchange 20260810 0 18.95 18.95 18.88 18.91 275661 18.7976 down down correct
YOLO.US AdvisorShares Trust 20260810 0 2.58 2.75 2.45 2.7 35300 2.7 up down incorrect
YXI.US ProShares Short FTSE China 50 20260810 0 21.35 21.35 21.22 21.24 3500 21.24 down down correct
YYY.US Amplify ETF Trust 20260810 0 11.44 11.44 11.4 11.44 250107 11.3198
ZHDG.US ZEGA Buy and Hedge ETF 20260810 0 24.41 24.41 24.181 24.181 4700 24.181 down down correct
ZIG.US ETF Series Solutions 20260810 0 40.82 40.8727 40.82 40.8727 263 40.8727 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260810 0 58.66 58.66 58.12 58.12 597900 58.12 down up incorrect
ZSL.US ProShares Trust II 20260810 0 25.4 25.67 23.75 24 3607400 24 down down correct

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