CollectAI

close-nyse_etfs

2026/08/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260814 0 24.95 24.955 24.93 24.955 700 24.865 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260814 0 43.21 43.34 43.1 43.16 709300 43.16 down down correct
ABEQ.US Absolute Core Strategy ETF 20260814 0 38.91 38.96 38.835 38.881 6400 38.881 down down correct
ACES.US ALPS Clean Energy ETF 20260814 0 32.55 33.075 32.47 32.55 39600 32.55
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260814 0 50.82 50.849 50.82 50.849 1000 50.849 up up correct
ACVF.US ETF Opportunities Trust 20260814 0 56.74 56.74 56.623 56.623 7600 56.623 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260814 0 19.73 19.73 19.73 19.73 1000 19.73
AFK.US VanEck Vectors Africa Index ETF 20260814 0 28.14 28.27 27.66 27.91 67600 27.91 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260814 0 45.42 45.42 45.22 45.27 37700 45.27 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260814 0 41.97 42.03 41.62 42.005 12700 42.005 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260814 0 41.45 41.53 41.33 41.526 11600 41.526 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260814 0 97.65 97.7288 97.41 97.48 7183660 97.1427 down down correct
AGGY.US WisdomTree Trust 20260814 0 42.84 42.85 42.72 42.74 58157 42.5611 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260814 0 34.87 34.87 34.29 34.53 89200 34.53 down up incorrect
AGQ.US ProShares Trust II 20260814 0 80.3 81.75 79.2 79.3 1583300 79.3 down down correct
AGZ.US iShares Agency Bond ETF 20260814 0 108.835 108.8538 108.65 108.68 8167 108.3698 down up incorrect
AHYB.US American Century ETF Trust 20260814 0 46.06 46.06 46 46.04 4500 46.04 down down correct
AIEQ.US AI Powered Equity ETF 20260814 0 51.53 51.564 51.471 51.564 2700 51.564 up up correct
ALTL.US Pacer Funds Trust 20260814 0 47.185 47.36 47.185 47.275 3780 47.275 up down incorrect
AMAX.US Starboard Investment Trust 20260814 0 7.57 7.61 7.56 7.56 4915 7.4864 down up incorrect
AMLP.US ALPS ETF Trust 20260814 0 54.5 54.99 54.44 54.96 1374300 54.96 up up correct
AMOM.US QRAFT AI 20260814 0 60.06 60.39 60.05 60.151 2100 60.151 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260814 0 23.45 23.6069 23.45 23.6069 161 23.2964 up down incorrect
AMZA.US InfraCap MLP ETF 20260814 0 49.65 50.4258 49.65 50.3641 49010 50.0225 up up correct
ANEW.US ProShares Trust 20260814 0 54.1323 54.1323 54.1323 54.1323 13 54.1323
AOA.US iShares Trust 20260814 0 99.88 100.02 99.64 99.74 86300 99.74 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260814 0 41.55 41.55 41.43 41.46 73300 41.46 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260814 0 50.16 50.16 49.95 50 145200 50 down down correct
AOR.US iShares Trust 20260814 0 70.28 70.44 70.21 70.29 245000 70.29 up up correct
ARB.US AltShares Trust 20260814 0 29.765 29.765 29.72 29.76 3100 29.76 down down correct
ARGT.US Global X Funds 20260814 0 91.55 92.21 90.85 90.97 102900 90.97 down up incorrect
ARKF.US ARK ETF Trust 20260814 0 44.18 44.27 43.54 43.58 93600 43.58 down down correct
ARKK.US ARK ETF Trust 20260814 0 82.62 82.62 80.785 81.1 4052900 81.1 down down correct
ARKW.US ARK Next Generation Internet ETF 20260814 0 153.88 153.91 152.14 152.35 41300 152.35 down down correct
ASEA.US Global X Funds 20260814 0 21.46 21.46 21.44 21.46 8700 21.46
ASHR.US DBX ETF Trust 20260814 0 34.8 34.81 34.7 34.73 1945700 34.73 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260814 0 43.6 43.66 43.51 43.59 5700 43.59 down down correct
ATFV.US Alger 35 ETF 20260814 0 41.43 41.43 41 41.22 13000 41.22 down down correct
AUSF.US Global X Funds 20260814 0 52.3 52.42 52.2 52.4 23200 52.4 up up correct
AVDE.US American Century ETF Trust 20260814 0 94.28 94.56 94.155 94.29 682200 94.29 up down incorrect
AVDV.US American Century ETF Trust 20260814 0 110.89 111.31 110.72 110.86 1104600 110.86 down down correct
AVEM.US American Century ETF Trust 20260814 0 94.02 94.291 93.445 93.66 1440100 93.66 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260814 0 65.63 65.91 65.455 65.57 80700 65.57 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260814 0 40.87 40.89 40.77 40.785 72500 40.785 down up incorrect
AVIV.US Avantis International Large Cap 20260814 0 83.07 83.31 83.034 83.15 47600 83.15 up up correct
AVLV.US American Century ETF Trust 20260814 0 95.01 95.315 94.905 95.01 721400 95.01
AVMU.US Avantis Core Municipal Fixed Income ETF 20260814 0 45.635 45.635 45.43 45.5 8500 45.5 down down correct
AVRE.US AVRE 20260814 0 48.4 48.574 48.34 48.48 47900 48.48 up up correct
AVSF.US American Century ETF Trust 20260814 0 46.42 46.43 46.37 46.375 14700 46.375 down down correct
AVUS.US American Century ETF Trust 20260814 0 132.54 132.81 132.27 132.47 252900 132.47 down up incorrect
AVUV.US American Century ETF Trust 20260814 0 128.09 128.91 127.9 128.73 1053800 128.73 up up correct
AWAY.US ETFMG Travel Tech ETF 20260814 0 20.43 20.43 20.36 20.4 5700 20.4 down down correct
BAB.US Invesco Exchange 20260814 0 26.45 26.49 26.39 26.415 136913 26.3146 down up incorrect
BAR.US GraniteShares Gold Trust 20260814 0 43.18 43.26 43.03 43.09 126300 43.09 down up incorrect
BATT.US Amplify ETF Trust 20260814 0 15.35 15.558 15.31 15.437 12600 15.437 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260814 0 52.4 52.98 51.66 52.868 9700 52.868 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260814 0 129.77 130.07 129.77 130.016 8900 130.016 up up correct
BBP.US ETFis Series Trust I 20260814 0 101.16 101.33 99.805 101.312 11200 101.312 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260814 0 93.189 93.359 93.189 93.359 800 93.359 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260814 0 36.93 37.066 36.833 37.057 17900 37.057 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260814 0 24.38 24.595 24.38 24.55 1544500 24.55 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260814 0 21.23 21.23 20.94 20.951 200 20.951 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260814 0 15.1 15.67 15.1 15.555 1000 15.555 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260814 0 13.93 14.31 13.93 14.287 20800 14.287 up up correct
BEDZ.US AdvisorShares Hotel ETF 20260814 0 36.925 37 36.701 36.701 1600 36.701 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260814 0 19.15 19.81 18.99 19.64 77000 19.64 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260814 0 19.02 19.61 19.02 19.569 7500 19.569 up up correct
BFOR.US Barron's 400 ETF 20260814 0 24.57 24.65 24.57 24.63 21800 24.63 up up correct
BIBL.US Northern Lights Fund Trust IV 20260814 0 57.24 57.29 57.065 57.15 26700 57.15 down down correct
BIGY.US ETF Series Solutions 20260814 0 52.77 52.94 52.68 52.73 10100 52.73 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260814 0 91.54 91.54 91.53 91.53 6063300 91.2506 down down correct
BILS.US SPDR Series Trust 20260814 0 99.3 99.31 99.29 99.3 193054 98.9861
BITO.US ProShares Bitcoin Strategy ETF 20260814 0 8.46 8.54 8.43 8.5 47850700 8.5 up up correct
BITQ.US Exchange Traded Concepts Trust 20260814 0 22.57 22.91 22.36 22.7 53000 22.7 up up correct
BIV.US Vanguard Intermediate 20260814 0 75.76 75.81 75.5609 75.6 948674 75.3137 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260814 0 13.53 13.53 13.37 13.37 2444800 13.37 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260814 0 41.41 41.425 41.31 41.35 180300 41.2092 down down correct
BKEM.US BNY Mellon ETF Trust 20260814 0 30.81 31.26 30.42 30.668 9900 30.668 down down correct
BKF.US iShares MSCI BRIC ETF 20260814 0 40.2 40.27 40.2 40.27 2400 40.27 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260814 0 47.395 47.4 47.33 47.356 10100 47.0994 down down correct
BKIE.US BNY Mellon International Equity ETF 20260814 0 35 35.09 34.913 34.99 91400 34.99 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260814 0 49.8 49.8 49.59 49.66 349040 49.66 down down correct
BKLN.US Invesco Exchange 20260814 0 20.56 20.58 20.56 20.57 4892789 20.4567 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260814 0 42.05 42.065 41.91 42.065 17100 42.065 up up correct
BKSE.US BNY Mellon ETF Trust 20260814 0 45.62 45.85 45.62 45.792 8400 45.792 up up correct
BKUI.US BNY Mellon ETF Trust 20260814 0 49.67 49.68 49.65 49.665 27400 49.5063 down down correct
BLES.US Northern Lights Fund Trust IV 20260814 0 50.109 50.109 50.01 50.01 4600 50.01 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260814 0 60.44 60.85 59.88 60.73 171900 60.73 up down incorrect
BLV.US Vanguard Long 20260814 0 66.04 66.115 65.76 65.89 627407 65.6106 down down correct
BMED.US BlackRock Future Health ETF 20260814 0 32.175 32.175 32.17 32.17 500 32.17 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260814 0 21.764 21.764 21.733 21.743 3900 21.743 down down correct
BNDD.US BNDD 20260814 0 95.15 95.401 95.15 95.401 1100 95.1145 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260814 0 25.39 25.45 25.39 25.435 1200 25.435 up down incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260814 0 47.99 48.455 47.99 48.357 3800 48.357 up up correct
BNO.US United States Brent Oil Fund LP 20260814 0 49.76 50.75 49.49 50.64 874200 50.64 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260814 0 45.86 46.46 45.81 46.4 33600 46.4 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260814 0 19.66 20.01 19.33 19.35 4007600 19.35 down down correct
BOND.US PIMCO Active Bond Exchange 20260814 0 90.91 90.915 90.575 90.62 746437 90.2191 down down correct
BOUT.US Innovator ETFs Trust 20260814 0 44.66 44.77 44.66 44.7 1500 44.7 up up correct
BRF.US VanEck Vectors ETF Trust 20260814 0 15.05 15.05 14.72 14.91 11700 14.91 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260814 0 85.2 85.2 82.495 84.91 54971 84.91 down down correct
BSV.US Vanguard Short 20260814 0 77.72 77.7299 77.63 77.63 1891505 77.3611 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260814 0 11.89 11.89 11.77 11.86 198400 11.86 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260814 0 64.14 64.235 64.13 64.13 2200 64.13 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260814 0 40.67 40.97 39.21 39.55 1123600 39.55 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260814 0 37.25 37.35 36.928 37.13 12900 37.13 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260814 0 21.86 21.9 21.78 21.78 425332 21.7359 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260814 0 27.11 27.34 27.11 27.16 27162 27.1105 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260814 0 22.36 22.36 22.301 22.32 29400 22.32 down down correct
BZQ.US ProShares Trust 20260814 0 23.4 24.15 23.21 23.8 11200 23.8 up up correct
CANE.US Teucrium Sugar 20260814 0 10.74 10.78 10.7 10.76 113700 10.76 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260814 0 33.41 33.41 33.31 33.336 9100 33.336 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260814 0 23.94 24.01 23.94 24.01 3335 23.9835 up up correct
CBSE.US Listed Funds Trust 20260814 0 48.9 48.9 48.728 48.876 2800 48.876 down down correct
CCOR.US Core Alternative ETF 20260814 0 26.38 26.73 26.38 26.562 700 26.562 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260814 0 44.77 44.87 44.4 44.53 237300 44.53 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260814 0 19.16 19.25 19.14 19.14 1100 19.14 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260814 0 19.82 19.84 19.79 19.79 1400 19.79 down down correct
CGW.US Invesco Exchange 20260814 0 65.55 65.55 65.19 65.43 12300 65.43 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260814 0 22.23 22.241 22.13 22.16 22000 22.16 down down correct
CHGX.US ETF Series Solutions 20260814 0 34.25 34.25 34.16 34.1963 4485 34.1963 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260814 0 17.49 17.66 17.47 17.59 91900 17.59 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260814 0 2.08 2.09 2.07 2.09 52000 2.09 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260814 0 27.81 27.855 27.81 27.852 6600 27.852 up down incorrect
CMBS.US iShares Trust 20260814 0 48.43 48.4499 48.3401 48.35 31070 48.2023 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260814 0 60.34 60.68 60.27 60.59 49100 60.59 up up correct
CMF.US iShares Trust 20260814 0 56.92 56.96 56.745 56.808 350967 56.6626 down down correct
CNBS.US Amplify ETF Trust 20260814 0 26.74 27 26.73 26.961 2200 26.961 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260814 0 95.13 96.84 95.13 96.15 2100 96.15 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260814 0 52.03 52.13 51.85 51.94 19100 51.94 down down correct
COM.US Direxion Shares ETF Trust 20260814 0 34.06 34.2 34.06 34.2 16800 34.2 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260814 0 26.4 26.539 26.375 26.53 12100 26.53 up up correct
COPX.US Global X Copper Miners ETF 20260814 0 85.47 86.58 85.47 85.7 1626500 85.7 up down incorrect
CORN.US Teucrium Commodity Trust 20260814 0 18.14 18.29 18.05 18.26 201600 18.26 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260814 0 95.23 95.27 95 95.08 52758 94.6896 down up incorrect
CPER.US United States Copper Index Fund LP 20260814 0 39.92 40.16 39.91 40.01 257600 40.01 up up correct
CQQQ.US Invesco China Technology ETF 20260814 0 50.72 51 50.67 50.88 363400 50.88 up up correct
CRAK.US VanEck Vectors ETF Trust 20260814 0 58.82 59.381 58.79 59.03 303600 59.03 up up correct
CRBN.US iShares Trust 20260814 0 262.08 262.08 260.5 260.68 7300 260.68 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260814 0 11.295 11.48 11.15 11.31 332700 11.31 up up correct
CSD.US Invesco S&P Spin 20260814 0 138.85 139.66 138.3 139.63 17500 139.63 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260814 0 35.99 36.03 35.5 35.699 1200 35.699 down down correct
CURE.US Direxion Shares ETF Trust 20260814 0 129.5 129.5 126.68 128.62 28600 128.62 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260814 0 30.4 30.42 30.29 30.37 1700 30.37 down down correct
CVY.US Invesco Zacks Multi 20260814 0 30.4 30.46 30.38 30.45 1700 30.45 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260814 0 106.48 106.89 106.21 106.6 533495 106.4385 up up correct
CWEB.US Direxion Shares ETF Trust 20260814 0 22.37 22.77 22.3 22.65 391500 22.65 up up correct
CWI.US SPDR MSCI ACWI ex 20260814 0 41.73 41.76 41.54 41.6 144700 41.6 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260814 0 73.3 73.48 73.265 73.324 2500 73.324 up up correct
CZA.US Invesco Zacks Mid 20260814 0 127.85 127.85 127.81 127.81 900 127.81 down down correct
DAT.US ProShares Big Data Refiners ETF 20260814 0 49.83 49.96 49.83 49.896 600 49.896 up up correct
DBA.US Invesco DB Multi 20260814 0 27.65 27.79 27.63 27.77 450800 27.77 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260814 0 48.8 48.87 48.65 48.75 28200 48.75 down up incorrect
DBB.US Invesco DB Multi 20260814 0 25.35 25.44 25.35 25.42 75500 25.42 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260814 0 29.81 30.03 29.74 30 166400 30 up up correct
DBE.US Invesco DB Energy Fund 20260814 0 31.04 31.52 30.97 31.41 47300 31.41 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260814 0 56.48 56.56 56.36 56.47 268100 56.47 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260814 0 39.18 39.29 39.01 39.19 5700 39.19 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260814 0 55.39 55.41 55.2 55.26 20500 55.26 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260814 0 64.6 64.6 64.5 64.5 23800 64.5 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260814 0 118.85 118.85 118.31 118.55 14900 118.55 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260814 0 31.26 31.36 31.17 31.35 746100 31.35 up up correct
DBO.US Invesco DB Oil Fund 20260814 0 20.7 20.97 20.56 20.92 229900 20.92 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20260814 0 101.19 101.29 100.69 100.85 2200 100.85 down down correct
DDM.US ProShares Ultra Dow30 20260814 0 68.75 69 68.49 68.59 87700 68.59 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260814 0 21.24 21.24 21.17 21.19 18900 21.0999 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260814 0 40.501 40.501 40.501 40.501 100 40.501
DEEP.US Roundhill Acquirers Deep Value ETF 20260814 0 43.8 43.818 43.79 43.818 700 43.818 up up correct
DEM.US WisdomTree Trust 20260814 0 54.66 54.75 54.47 54.61 104300 54.61 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260814 0 41.52 41.7599 41.4526 41.73 52610 41.6529 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260814 0 68.39 68.39 68.275 68.351 1600 68.351 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260814 0 72.7 72.96 72.7 72.83 1900 72.83 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260814 0 46.28 46.345 46.17 46.22 2702700 46.22 down down correct
DFAE.US Dimensional ETF Trust 20260814 0 39.47 39.61 39.26 39.36 635800 39.36 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260814 0 43.44 43.525 43.33 43.42 1342700 43.42 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260814 0 84.18 84.52 84.04 84.48 459000 84.48 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260814 0 72.43 72.81 72.331 72.72 183100 72.72 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260814 0 53.88 53.946 53.731 53.81 366400 53.81 down down correct
DFCF.US Dimensional ETF Trust 20260814 0 41.76 41.795 41.651 41.69 1017300 41.5437 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260814 0 77.63 77.63 77.38 77.47 3200 77.47 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260814 0 85.66 88.35 85.58 88.24 111500 88.24 up down incorrect
DFIP.US Dimensional ETF Trust 20260814 0 40.63 40.656 40.55 40.57 87200 40.2764 down down correct
DFIV.US DFIV 20260814 0 58.15 58.315 58.1 58.19 977500 58.19 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260814 0 114.23 114.89 113.98 114.89 40700 114.89 up up correct
DFNM.US Dimensional ETF Trust 20260814 0 47.92 47.92 47.85 47.85 184700 47.7438 down down correct
DFSD.US Dimensional ETF Trust 20260814 0 47.52 47.545 47.46 47.48 471600 47.3359 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260814 0 85.19 85.22 84.86 84.94 345000 84.94 down down correct
DGP.US DB Gold Double Long ETN 20260814 0 154.9 160.49 154.9 157.49 175400 157.49 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260814 0 79.92 79.92 79.73 79.83 894500 79.83 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260814 0 63.7 63.87 63.42 63.57 25500 63.57 down down correct
DGT.US SPDR Series Trust 20260814 0 192.95 192.95 192.17 192.31 8100 192.31 down up incorrect
DGZ.US DB Gold Short ETN 20260814 0 5.35 5.35 4.8 5.35 14800 5.35
DHS.US WisdomTree U.S. High Dividend Fund 20260814 0 118.68 119.175 118.68 119.09 15213 118.7763 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260814 0 537.405 538.28 536.2 536.8 2089126 536.3553 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260814 0 17.97 17.995 17.95 17.955 426619 17.8699 down down correct
DIG.US ProShares Ultra Oil & Gas 20260814 0 64.51 66.12 64.51 65.73 20500 65.73 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260814 0 89.4 89.41 89.18 89.21 1400 89.21 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260814 0 19.62 19.78 19.62 19.75 252200 19.75 up down incorrect
DIVO.US Amplify ETF Trust 20260814 0 48.51 48.555 48.415 48.45 624600 48.2557 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260814 0 34.82 34.82 34.82 34.82 100 34.82
DIVZ.US Listed Funds Trust 20260814 0 38.57 38.58 38.495 38.531 10300 38.4159 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260814 0 65.72 65.89 65.658 65.745 29700 65.745 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260814 0 48.3 48.7 48.3 48.61 11600 48.61 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260814 0 101.58 101.655 101.43 101.56 105341 101.4293 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260814 0 89.07 89.07 88.78 88.94 11800 88.94 down down correct
DNL.US WisdomTree Global ex 20260814 0 47.27 47.27 46.99 47.07 6600 47.07 down down correct
DOG.US ProShares Short Dow30 20260814 0 21.17 21.21 21.14 21.18 1444100 21.18 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260814 0 77.16 77.19 76.92 77.02 5700 77.02 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260814 0 58.73 58.97 58.64 58.9 90700 58.7884 up down incorrect
DOO.US WisdomTree International Dividend ex 20260814 0 64.83 64.9 63.79 64.51 94000 64.51 down down correct
DPST.US Direxion Shares ETF Trust 20260814 0 153.91 157.57 152.99 155.93 193900 155.93 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260814 0 38.15 38.54 37.14 37.97 567730 37.97 down down correct
DRN.US Direxion Shares ETF Trust 20260814 0 11.08 11.25 11.06 11.21 433900 11.21 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260814 0 17.71 17.87 17.57 17.63 219800 17.63 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260814 0 148.46 148.76 148.1 148.38 58600 148.38 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260814 0 68.94 68.94 68.41 68.56 121300 68.56 down down correct
DSTX.US ETF Series Solutions 20260814 0 35.93 35.93 35.825 35.825 6200 35.825 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260814 0 98.09 98.25 97.96 98.12 13129 97.9892 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260814 0 53.39 53.43 53.39 53.404 900 53.404 up up correct
DTH.US WisdomTree International High Dividend Fund 20260814 0 58.41 58.47 58.26 58.33 12500 58.33 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260814 0 15.93 15.93 15.48 15.58 90000 15.58 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260814 0 104.62 104.775 104.18 104.505 6700 104.505 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260814 0 41.72 42.04 40.49 41.54 1046700 41.54 down down correct
DVYE.US iShares Inc. 20260814 0 34 34.05 33.85 33.9 110300 33.9 down up incorrect
DWM.US WisdomTree International Equity Fund 20260814 0 76.88 76.88 76.64 76.67 4500 76.67 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260814 0 34.43 34.47 34.42 34.42 500 34.42 down down correct
DWX.US SPDR S&P International Dividend ETF 20260814 0 47.87 47.95 47.86 47.87 9300 47.87
DXD.US ProShares Trust 20260814 0 16.34 16.42 16.3 16.37 828100 16.37 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260814 0 182.1 182.61 181.82 182.17 79600 182.17 up up correct
DYLD.US Two Roads Shared Trust 20260814 0 22.34 22.34 22.27 22.32 1400 22.2435 down down correct
DYNF.US BlackRock ETF Trust 20260814 0 70.37 70.47 70.11 70.23 1593800 70.23 down down correct
DZZ.US DB Gold Double Short ETN 20260814 0 1.73 1.73 1.67 1.7 4800 1.7 down down correct
EAGG.US iShares Trust 20260814 0 46.77 46.78 46.65 46.67 224032 46.508 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260814 0 33.36 33.4 33.3 33.354 1600 33.354 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260814 0 39.57 39.57 39.41 39.446 4800 39.446 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260814 0 21.14 21.1599 21.08 21.09 147896 20.9838 down down correct
ECNS.US iShares Trust 20260814 0 29.57 29.6 29.46 29.46 3600 29.46 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260814 0 35.37 35.37 34.98 35.04 4400 35.04 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260814 0 79.4 80.2 77.94 78.29 43900 78.29 down down correct
EDIV.US SPDR Index Shares Funds 20260814 0 41.84 41.87 41.62 41.62 123100 41.62 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260814 0 24.73 24.73 24.54 24.65 1700 24.65 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260814 0 46.43 46.43 46.26 46.3 16900 46.3 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260814 0 59.57 59.7 59.13 59.43 1495300 59.43 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260814 0 14.87 15.17 14.76 15.07 200000 15.07 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260814 0 28.45 28.51 28.42 28.48 24700 28.48 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260814 0 66.85 67.09 66.42 66.61 11964600 66.61 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260814 0 22.17 22.31 22.02 22.1 9400 22.1 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260814 0 75.5 75.65 75.35 75.39 6000 75.39 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260814 0 52.78 52.95 52.66 52.662 2400 52.662 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260814 0 69.3 69.68 69.29 69.67 12700 69.67 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260814 0 110.26 111.34 109.13 109.45 5300 109.45 down down correct
EEV.US ProShares Trust 20260814 0 10.84 10.98 10.84 10.96 92200 10.96 up up correct
EFA.US iShares MSCI EAFE ETF 20260814 0 108.76 108.89 108.46 108.64 5660100 108.64 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260814 0 56.48 56.48 56.3 56.34 4200 56.34 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260814 0 76.2351 76.2351 75.9501 76.06 53184 76.06 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260814 0 79.71 79.71 78.96 79.03 1100 79.03 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260814 0 6.67 6.71 6.67 6.71 300 6.71 up up correct
EFZ.US ProShares Short MSCI EAFE 20260814 0 22.13 22.13 22.1 22.1 6700 22.1 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260814 0 12.62 12.66 12.6 12.6 568300 12.6 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260814 0 120.93 121.41 120.1 121.41 2800 121.41 up down incorrect
EIRL.US iShares Trust 20260814 0 83.05 83.18 82.83 82.99 2600 82.99 down up incorrect
EIS.US iShares MSCI Israel ETF 20260814 0 125.01 125.01 124.54 124.69 13300 124.69 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260814 0 36.665 36.7 36.56 36.623 4200 36.623 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260814 0 31.19 31.24 31.08 31.18 15600 31.18 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260814 0 28.88 28.95 28.84 28.875 6205 28.7319 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260814 0 23.67 23.84 23.586 23.605 16900 23.4928 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260814 0 25.03 25.04 24.97 24.985 38700 24.8716 down down correct
EMLC.US VanEck Vectors ETF Trust 20260814 0 25.68 25.7 25.62 25.64 1205768 25.5094 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260814 0 44.12 44.54 44.12 44.53 225700 44.53 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260814 0 37.96 37.96 37.83 37.96 13100 37.96
EMNT.US EMNT 20260814 0 98.965 98.97 98.951 98.97 3200 98.6403 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260814 0 34.35 34.43 34.17 34.24 24200 34.24 down down correct
EMTY.US ProShares Trust 20260814 0 23.283 23.283 23.283 23.283 100 23.283
ENFR.US Alerian Energy Infrastructure ETF 20260814 0 39.2 39.79 39.2 39.77 83600 39.77 up down incorrect
EOCT.US Innovator ETFs Trust 20260814 0 34.92 34.92 34.85 34.86 1400 34.86 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260814 0 25.68 25.71 25.6 25.63 201200 25.63 down down correct
EPI.US WisdomTree India Earnings Fund 20260814 0 43.04 43.12 42.95 43.02 153900 43.02 down down correct
EPOL.US iShares Trust 20260814 0 44.4 44.6 44.4 44.45 208600 44.45 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260814 0 57.13 57.2 56.96 57.05 130800 57.05 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260814 0 81.95 81.95 81.58 81.67 34000 81.67 down up incorrect
EPU.US iShares MSCI Peru ETF 20260814 0 88.19 89.07 88.19 88.69 9200 88.69 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260814 0 16.74 16.86 16.74 16.81 5100 16.81 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260814 0 61.87 61.92 61.8 61.858 21200 61.858 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260814 0 52.51 52.55 52.43 52.5 32600 52.5 down up incorrect
EQWL.US Invesco Exchange 20260814 0 135.7 135.7 135.19 135.33 75400 135.33 down down correct
ERTH.US Invesco Exchange 20260814 0 47.62 47.62 47.43 47.43 1100 47.43 down down correct
ERX.US Direxion Shares ETF Trust 20260814 0 100 102.52 99.7 101.9 200300 101.9 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260814 0 9.73 9.75 9.47 9.53 751100 9.53 down down correct
ESBA.US Empire State Realty OP L.P 20260814 0 4.6 4.6 4.6 4.6 400 4.6
ESGA.US American Century Sustainable Equity ETF 20260814 0 58.36 58.36 58.1 58.23 2052 58.23 down down correct
ESGY.US American Century Sustainable Growth ETF 20260814 0 77.42 77.42 77.33 77.33 372 77.33 down up incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20260814 0 83.695 83.695 83.44 83.638 1800 83.638 down up incorrect
EUDG.US WisdomTree Trust 20260814 0 39.99 40.03 39.952 39.952 2300 39.952 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260814 0 15.83 15.9 15.76 15.87 30900 15.87 up up correct
EUO.US ProShares Trust II 20260814 0 30.04 30.11 30 30.11 8500 30.11 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260814 0 51.37 51.73 51.28 51.37 10500 51.37
EUSA.US iShares MSCI USA Equal Weighted ETF 20260814 0 119.75 119.75 119.44 119.57 33000 119.57 down down correct
EUSB.US iShares Trust 20260814 0 42.93 42.93 42.83 42.845 22942 42.6979 down down correct
EVNT.US EVNT 20260814 0 12.38 12.39 12.38 12.39 1800 12.39 up up correct
EVX.US VanEck Vectors ETF Trust 20260814 0 41.62 41.75 41.62 41.75 1900 41.75 up up correct
EWA.US iShares MSCI Australia ETF 20260814 0 29.69 29.77 29.58 29.65 1588400 29.65 down down correct
EWC.US iShares MSCI Canada ETF 20260814 0 62.28 62.47 62.06 62.23 522700 62.23 down down correct
EWD.US iShares MSCI Sweden ETF 20260814 0 52.7 52.91 52.7 52.9 51600 52.9 up down incorrect
EWG.US iShares MSCI Germany ETF 20260814 0 44.23 44.27 44.14 44.16 421600 44.16 down down correct
EWH.US iShares Inc. 20260814 0 22.4 22.43 22.34 22.39 1411300 22.39 down down correct
EWI.US iShares MSCI Italy ETF 20260814 0 63.29 63.42 63.19 63.27 419500 63.27 down down correct
EWJ.US iShares MSCI Japan ETF 20260814 0 98.39 98.68 98.08 98.21 1891900 98.21 down down correct
EWK.US iShares MSCI Belgium ETF 20260814 0 26.54 26.63 26.51 26.6 49300 26.6 up up correct
EWL.US iShares MSCI Switzerland ETF 20260814 0 63.36 63.48 63.25 63.27 167500 63.27 down down correct
EWM.US iShares MSCI Malaysia ETF 20260814 0 28.04 28.04 27.96 28 120600 28 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260814 0 71.48 71.67 71.24 71.61 144600 71.61 up up correct
EWO.US iShares MSCI Austria ETF 20260814 0 44.28 44.29 44.15 44.29 5700 44.29 up down incorrect
EWP.US iShares MSCI Spain ETF 20260814 0 62.87 63.05 62.68 62.85 126300 62.85 down down correct
EWQ.US iShares MSCI France ETF 20260814 0 47.42 47.59 47.39 47.47 176300 47.47 up up correct
EWS.US iShares MSCI Singapore ETF 20260814 0 33.69 33.73 33.63 33.68 724000 33.68 down down correct
EWT.US iShares MSCI Taiwan ETF 20260814 0 107.29 107.79 106.68 107.07 1803700 107.07 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260814 0 48.32 48.41 48.21 48.26 434200 48.26 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260814 0 15.78 15.94 15.73 15.92 2600 15.92 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260814 0 75.61 75.99 74.92 75.01 841700 75.01 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260814 0 72.01 72.08 71.82 71.89 15700 71.89 down up incorrect
EWY.US iShares MSCI South Korea ETF 20260814 0 182.15 183.55 178.55 179.74 11849700 179.74 down down correct
EWZ.US iShares MSCI Brazil ETF 20260814 0 34.01 34.06 33.44 33.93 20658100 33.93 down down correct
EXI.US iShares Global Industrials ETF 20260814 0 206.89 207.22 206.68 206.84 18600 206.84 down down correct
EZA.US iShares MSCI South Africa ETF 20260814 0 67.38 67.74 67.08 67.53 68700 67.53 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260814 0 70.81 70.81 70.81 70.81 400 70.81
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260814 0 77.39 77.69 77.39 77.63 10400 77.63 up up correct
FAN.US First Trust Global Wind Energy ETF 20260814 0 24.27 24.42 24.27 24.32 51500 24.32 up up correct
FAS.US Direxion Shares ETF Trust 20260814 0 184.79 185.78 183.63 184.55 132200 184.55 down down correct
FAZ.US Direxion Shares ETF Trust 20260814 0 30.91 31.11 30.76 30.99 794900 30.99 up up correct
FBND.US Fidelity Total Bond ETF 20260814 0 45.04 45.2168 44.91 44.95 2374486 44.7855 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260814 0 255 255.58 253.31 255.42 41300 255.42 up up correct
FCG.US First Trust Natural Gas ETF 20260814 0 29.7 30.16 29.61 29.94 581400 29.94 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260814 0 71.42 71.89 71.29 71.44 144000 71.44 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260814 0 46.31 46.45 46.281 46.3138 26460 46.1304 up up correct
FDD.US First Trust Exchange 20260814 0 20.54 20.6 20.54 20.6 126900 20.6 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260814 0 49.17 49.2 48.9526 49.17 50641 48.9016
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260814 0 103.6 104.16 103.27 103.43 76600 103.43 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260814 0 52.86 52.95 52.69 52.88 481600 52.88 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260814 0 73.04 73.04 72.81 72.86 28300 72.86 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260814 0 95.61 95.7 95.4 95.69 4200 95.69 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260814 0 96.8 97.439 96.58 96.89 42000 96.89 up down incorrect
FDN.US First Trust Exchange 20260814 0 295.28 295.28 291.22 291.38 259000 291.38 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260814 0 70.28 70.28 69.75 70.111 17600 70.111 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260814 0 64.4 64.42 64.152 64.2 544600 64.2 down up incorrect
FEDM.US FEDM 20260814 0 66.499 66.499 66.499 66.499 100 66.499
FEIG.US FEIG 20260814 0 40.06 40.06 39.98 39.99 1000 39.822 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260814 0 34 34.49 33.96 34.37 988900 34.37 up up correct
FEUS.US FEUS 20260814 0 84.708 84.708 84.708 84.708 100 84.708
FEZ.US SPDR EURO STOXX 50 ETF 20260814 0 72.14 72.36 71.93 72.1 416600 72.1 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260814 0 21.42 21.475 21.41 21.475 1100 21.475 up up correct
FFND.US Northern Lights Fund Trust II 20260814 0 34.04 34.07 33.999 33.999 7900 33.999 down down correct
FFTY.US Innovator ETFs Trust 20260814 0 37.39 37.89 37.39 37.79 12600 37.79 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260814 0 35.4 35.44 35.34 35.42 135100 35.42 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260814 0 81.39 81.49 80.84 81.34 145900 81.34 down down correct
FIDI.US Fidelity International High Dividend ETF 20260814 0 29.31 29.46 29.31 29.414 82700 29.414 up up correct
FIDU.US Fidelity Covington Trust 20260814 0 98.98 99.44 98.83 99.3 48800 99.3 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260814 0 5 5.38 5 5 5133300 5
FIGB.US Fidelity Investment Grade Bond ETF 20260814 0 42.4 42.41 42.27 42.295 58200 42.1495 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260814 0 58 58 58 58 17 58
FISK.US Empire State Realty OP L.P 20260814 0 4.69 4.69 4.69 4.69 0 4.69
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260814 0 25.4 25.4 25.23 25.23 96400 25.139 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260814 0 120.4 120.45 119.073 119.403 9100 119.403 down down correct
FIVA.US Fidelity International Value Factor ETF 20260814 0 40.27 40.31 40.14 40.19 140700 40.19 down down correct
FIW.US First Trust Exchange 20260814 0 112.03 112.03 111.54 111.86 24300 111.86 down down correct
FLAU.US Franklin FTSE Australia ETF 20260814 0 35.77 35.77 35.56 35.573 1300 35.573 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260814 0 36.65 36.65 36.44 36.475 1600 36.475 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260814 0 20.72 20.75 20.43 20.69 284200 20.69 down down correct
FLCA.US Franklin Templeton ETF Trust 20260814 0 55.53 55.68 55.405 55.51 16300 55.51 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260814 0 21.11 21.11 21.05 21.065 428400 20.9931 down up incorrect
FLCH.US Franklin FTSE China ETF 20260814 0 21.63 21.696 21.59 21.65 41500 21.65 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260814 0 21 21 20.9422 20.965 33267 20.8855 down down correct
FLEE.US Franklin FTSE Europe ETF 20260814 0 40.27 40.27 40.13 40.142 1700 40.142 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260814 0 37.22 37.269 37.14 37.14 13000 37.14 down down correct
FLGR.US Franklin FTSE Germany ETF 20260814 0 34.43 34.455 34.31 34.34 3000 34.34 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260814 0 20.01 20.01 19.96 19.969 75756 19.9073 down down correct
FLIN.US Franklin FTSE India ETF 20260814 0 35.89 35.89 35.73 35.77 137300 35.77 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20260814 0 47.01 47.085 46.891 46.996 14800 46.996 down down correct
FLJP.US Franklin FTSE Japan ETF 20260814 0 41.84 41.96 41.715 41.77 397500 41.77 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260814 0 60.06 60.53 58.991 59.3 329300 59.3 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20260814 0 26.18 26.18 25.91 26 43400 26 down down correct
FLMB.US Franklin Liberty Federal Tax 20260814 0 23.52 23.5549 23.52 23.5291 1497 23.4509 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260814 0 24.78 24.85 24.7 24.73 416400 24.73 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260814 0 36.83 36.83 36.405 36.43 8200 36.43 down down correct
FLRG.US Fidelity Covington Trust 20260814 0 43.05 43.05 42.93 42.952 8100 42.952 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260814 0 30.78 30.79 30.77 30.79 369884 30.681 up up correct
FLRT.US Pacer Funds Trust 20260814 0 46.85 46.905 46.8329 46.845 111323 46.5129 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260814 0 32.54 32.56 32.54 32.56 900 32.56 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260814 0 28.245 28.445 28.228 28.37 56900 28.37 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260814 0 43.92 43.92 43.813 43.813 2000 43.813 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260814 0 50.11 50.11 50.06 50.069 21860 49.8892 down down correct
FLTR.US VanEck Vectors ETF Trust 20260814 0 25.56 25.56 25.54 25.55 677700 25.4595 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260814 0 103.44 103.735 102.78 103.08 119200 103.08 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260814 0 25.07 25.07 25 25.023 366580 24.9426 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260814 0 8.44 8.7 7.575 7.85 140700 7.85 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260814 0 59.99 60.26 59.84 60.18 21600 60.18 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260814 0 50.65 50.79 50.53 50.73 14400 50.73 up up correct
FMNY.US First Trust Exchange 20260814 0 26.48 26.53 26.401 26.42 5100 26.3346 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260814 0 12.91 12.91 12.83 12.845 18600 12.845 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260814 0 83.01 83.15 82.93 83.04 84500 83.04 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260814 0 38.45 38.59 38.39 38.52 484400 38.52 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260814 0 31.91 31.97 31.89 31.93 112600 31.93 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260814 0 51.39 51.56 51.28 51.35 58100 51.35 down down correct
FNDE.US Schwab Strategic Trust 20260814 0 41.23 41.36 41.17 41.28 622500 41.28 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260814 0 55.72 55.85 55.57 55.66 1369500 55.66 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260814 0 32.69 32.74 32.64 32.69 1500000 32.69
FNGD.US MicroSectors FANG+ Index 20260814 0 25.76 26.86 25.76 26.78 501200 26.78 up down incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260814 0 267.94 267.94 264.62 264.725 1300 264.725 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260814 0 150.85 151.535 150.85 151.338 1400 151.338 up up correct
FNGS.US MicroSectors FANG+ ETN 20260814 0 81.13 81.13 80.17 80.228 18100 80.228 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260814 0 34.26 34.31 32.87 33.06 2394561 33.06 down down correct
FORH.US ETF Opportunities Trust 20260814 0 25.165 25.165 25.165 25.165 100 25.165
FPE.US First Trust Preferred Securities and Income ETF 20260814 0 17.83 17.84 17.8 17.81 681996 17.7208 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260814 0 19.19 19.21 19.18 19.19 325415 19.0922
FPX.US First Trust US Equity Opportunities ETF 20260814 0 190.54 192.09 189.6 191.55 23300 191.55 up up correct
FQAL.US Fidelity Quality Factor ETF 20260814 0 85.415 85.482 85.1 85.114 14900 85.114 down down correct
FREL.US Fidelity Covington Trust 20260814 0 29.97 30.055 29.9 30.01 668300 30.01 up up correct
FRI.US First Trust S&P REIT Index Fund 20260814 0 32.1 32.2 32.1 32.14 43900 32.14 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260814 0 23.62 23.63 23.44 23.601 13300 23.601 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260814 0 43.6 43.6 43.38 43.42 140200 43.2843 down down correct
FSIG.US First Trust Exchange 20260814 0 18.87 18.87 18.84 18.845 150698 18.7725 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260814 0 19.99 19.99 19.96 19.96 56608 19.9069 down down correct
FSMD.US Fidelity Covington Trust 20260814 0 52.93 53.2 52.78 53.18 104600 53.18 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260814 0 54.3 54.47 54.19 54.35 112900 54.35 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260814 0 294.2 294.36 291.54 292.5 256100 292.5 down down correct
FTSD.US Franklin ETF Trust 20260814 0 90.17 90.2099 90.0401 90.08 9304 89.7833 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260814 0 20.09 20.09 20.07 20.075 32646 20.031 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260814 0 56.92 57.34 56.84 57.2 254300 57.2 up up correct
FVAL.US Fidelity Value Factor ETF 20260814 0 83.53 83.57 83.17 83.21 20300 83.21 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260814 0 50.83 50.95 50.75 50.92 299000 50.92 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260814 0 70.14 70.23 70.1 70.13 7688 70.0381 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260814 0 130.17 130.35 130.06 130.09 6189 129.8631 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260814 0 70.41 70.478 70.26 70.38 39152 70.373 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260814 0 71.22 71.23 70.84 70.84 3500 70.84 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260814 0 106.75 106.928 106.73 106.79 109197 106.7069 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260814 0 108.52 108.7 108.31 108.33 28600 108.33 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260814 0 65.45 65.8 65.45 65.77 6700 65.77 up down incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260814 0 131.56 131.56 130.91 131.22 29500 131.22 down up incorrect
FXI.US iShares Trust 20260814 0 34.82 35 34.79 34.89 11076700 34.89 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260814 0 225.56 225.56 222.75 224.01 8500 224.01 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260814 0 22.72 23.06 22.67 22.95 413100 22.95 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260814 0 66.71 66.91 66.6 66.87 19200 66.87 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260814 0 20.77 21.15 20.74 21.1 2500 21.1 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260814 0 48.43 48.77 48.43 48.69 256500 48.69 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260814 0 57.71 57.77 57.55 57.58 333100 57.58 down down correct
FXZ.US First Trust Exchange 20260814 0 83.99 84.25 83.56 83.77 22200 83.77 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260814 0 54.09 54.09 53.93 53.96 7800 53.96 down down correct
GAMR.US ETF Managers Trust 20260814 0 98.57 98.57 98.57 98.57 1000 98.57
GBIL.US Goldman Sachs Access Treasury 0 20260814 0 100.05 100.05 100.04 100.05 482990 99.7457
GBUG.US iPath Gold ETN 20260814 0 48.01 48.079 47.46 47.74 11300 47.74 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260814 0 25.08 25.25 25.08 25.18 28800 25.18 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260814 0 40.605 40.61 40.5001 40.54 57659 40.4011 down down correct
GDMA.US Alpha Architect ETF Trust 20260814 0 43.07 43.11 42.88 42.94 8900 42.94 down down correct
GDOC.US Goldman Sachs ETF Trust 20260814 0 36.916 36.916 36.916 36.916 100 36.916
GDX.US VanEck Vectors Gold Miners ETF 20260814 0 89.64 91.02 89.36 89.97 15204300 89.97 up up correct
GDXD.US MicroSectors Gold Miners 20260814 0 25 25.15 23.76 24.72 1311600 24.72 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260814 0 117.83 119.89 117.52 118.09 4272900 118.09 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260814 0 129.22 134.978 127.8 130.14 1391900 130.14 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260814 0 51.08 51.29 50.763 51 46600 51 down down correct
GGRW.US Gabelli ETFs Trust 20260814 0 38.539 38.539 38.539 38.539 100 38.539
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260814 0 44.63 44.665 44.63 44.6351 8332 44.3929 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20260814 0 45.03 45.03 44.91 44.94 58466 44.7565 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260814 0 74.98 75.14 74.86 75.08 20000 75.08 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260814 0 82.86 82.86 82.23 82.499 1700 82.499 down down correct
GLD.US SPDR Gold Trust 20260814 0 402.18 403.33 400.94 401.48 6749800 401.48 down down correct
GLDM.US World Gold Trust 20260814 0 86.71 86.98 86.48 86.58 2327700 86.58 down down correct
GLIN.US VanEck Vectors ETF Trust 20260814 0 45.89 45.89 45.83 45.87 6500 45.87 down down correct
GLL.US ProShares Trust II 20260814 0 22.52 22.65 22.39 22.62 1626000 22.62 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260814 0 41.31 41.42 41.23 41.42 11600 41.42 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260814 0 198.19 199.07 197.53 197.79 35400 197.79 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260814 0 156.86 156.96 156.76 156.96 4300 156.96 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260814 0 74.71 75.33 74.71 74.9 154400 74.9 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260814 0 44.36 44.68 44.085 44.21 17600 44.21 down down correct
GOEX.US Global X Funds 20260814 0 85.6 86.74 84.77 85.75 5400 85.75 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260814 0 64.55 64.66 64.5 64.54 4200 64.54 down up incorrect
GREK.US Global X MSCI Greece ETF 20260814 0 82.52 83.04 82.11 82.85 61400 82.85 up up correct
GRN.US iPath Series B Carbon ETN 20260814 0 32.711 32.711 32.711 32.711 100 32.711
GRNB.US VanEck Vectors ETF Trust 20260814 0 23.84 23.87 23.8137 23.84 28048 23.7494
GSEU.US Goldman Sachs ETF Trust 20260814 0 50.545 50.59 50.37 50.458 442300 50.458 down down correct
GSG.US iShares S&P GSCI Commodity 20260814 0 32.16 32.53 32.12 32.47 116100 32.47 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260814 0 48.32 48.38 48.21 48.29 266300 48.29 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260814 0 55.69 56.19 55.69 56.134 129500 56.134 up up correct
GSLC.US Goldman Sachs ETF Trust 20260814 0 148.8 148.915 148.32 148.53 277700 148.53 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260814 0 42.85 42.85 42.785 42.785 800 42.785 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260814 0 92.35 92.7 92.35 92.667 48600 92.667 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20260814 0 50.25 50.26 50.23 50.23 662065 50.0598 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260814 0 60.27 60.27 59.7 59.796 13300 59.796 down down correct
GTO.US Invesco Total Return Bond ETF 20260814 0 46.38 46.41 46.2731 46.295 200985 46.0977 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260814 0 53.32 53.77 53.32 53.49 264400 53.49 up up correct
GURU.US Global X Guru Index ETF 20260814 0 70.82 70.95 70.48 70.79 5200 70.79 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260814 0 41 42.155 40.7 41.27 740100 41.27 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260814 0 178.435 178.435 177.38 177.863 4900 177.863 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260814 0 46.66 46.84 46.48 46.53 30600 46.53 down up incorrect
GXC.US SPDR Index Shares Funds 20260814 0 90.07 90.6 90.07 90.32 6700 90.32 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260814 0 14.55 14.58 14.3 14.44 9100 14.349 down down correct
HACK.US ETF Series Solutions 20260814 0 121.67 121.69 118.01 118.18 230600 118.18 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260814 0 38.58 38.78 38.58 38.78 200 38.78 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260814 0 73.29 73.93 73.29 73.53 10900 73.53 up up correct
HAUZ.US DBX ETF Trust 20260814 0 22.93 22.95 22.83 22.88 62700 22.88 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260814 0 46.41 46.46 46.33 46.38 8600 46.38 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260814 0 33.83 33.92 33.822 33.85 89700 33.85 up up correct
HDG.US ProShares Hedge Replication ETF 20260814 0 55.03 55.03 55.03 55.03 100 55.03
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260814 0 14.03 14.12 14.03 14.12 28700 14.12 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260814 0 17.79 17.79 17.765 17.765 2800 17.765 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260814 0 38.89 38.893 38.89 38.893 100 38.893 up up correct
HDV.US iShares Core High Dividend ETF 20260814 0 29.24 29.4 29.215 29.34 2230011 29.2358 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260814 0 58.16 58.22 57.87 58.22 16000 58.22 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20260814 0 34.59 34.65 34.57 34.65 23200 34.65 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260814 0 66.44 66.54 66.28 66.36 110300 66.36 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260814 0 51.68 51.68 50.515 50.68 356600 50.68 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260814 0 38.62 38.655 38.46 38.56 233500 38.56 down down correct
HHH.US ETF Managers Trust 20260814 0 67.71 67.71 66.38 66.6 338900 66.6 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260814 0 116 118 114.23 115.72 48300 115.72 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260814 0 17.68 17.919 17.39 17.67 112300 17.67 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260814 0 11.8 11.85 11.8 11.85 54409 11.7428 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260814 0 38.83 38.9199 38.65 38.705 56961 38.5957 down down correct
HOLD.US AdvisorShares Trust 20260814 0 31.98 32.016 31.98 32.016 200 32.016 up up correct
HOMZ.US ETF Series Solutions 20260814 0 46.92 46.95 46.85 46.8512 3355 46.7526 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260814 0 44.3 44.3 44.18 44.247 21500 44.247 down down correct
HTAB.US Hartford Exchange 20260814 0 18.97 18.97 18.9 18.92 26400 18.8633 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260814 0 40.773 40.86 40.74 40.86 9700 40.86 up up correct
HTRB.US Hartford Total Return Bond ETF 20260814 0 33.38 33.3926 33.285 33.295 157644 33.178 down down correct
HTUS.US Exchange Traded Concepts Trust 20260814 0 46.2 46.33 46.19 46.244 8700 46.244 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260814 0 41.34 41.42 41.34 41.366 1500 41.366 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260814 0 46.57 46.6 46.565 46.579 17400 46.3288 up up correct
HYDW.US DBX ETF Trust 20260814 0 46.79 46.79 46.74 46.79 1200 46.5732
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260814 0 20.05 20.0799 20.01 20.07 86443 19.9538 up down incorrect
HYG.US iShares Trust 20260814 0 79.8 79.82 79.66 79.71 26611020 79.2755 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260814 0 86.48 86.591 86.39 86.57 47700 86.57 up up correct
HYGV.US FlexShares Trust 20260814 0 40.22 40.22 40.17 40.195 37300 39.9536 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260814 0 36.41 36.41 36.36 36.39 262651 36.1973 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260814 0 25.03 25.03 24.915 24.95 1193621 24.8526 down down correct
HYS.US PIMCO 0 20260814 0 93.02 93.12 92.9 93 59901 92.5101 down down correct
HYTR.US CP High Yield Trend ETF 20260814 0 21.31 21.31 21.27 21.272 36600 21.272 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260814 0 41.43 41.5 41.425 41.46 3352 41.1985 up down incorrect
IAI.US iShares U.S. Broker 20260814 0 191.81 191.81 190.58 191.17 33800 191.17 down up incorrect
IAK.US iShares U.S. Insurance ETF 20260814 0 145.31 146.2 145.15 145.75 369700 145.75 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260814 0 34.3 34.3 34.13 34.14 4400 34.14 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260814 0 65.33 65.83 65.33 65.72 73600 65.72 up up correct
IAU.US iShares Gold Trust 20260814 0 82.42 82.66 82.19 82.28 2145200 82.28 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260814 0 43.68 43.809 43.56 43.63 1384300 43.63 down down correct
IBD.US Northern Lights Fund Trust IV 20260814 0 23.68 23.725 23.64 23.64 43957 23.5498 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260814 0 24.21 24.21 24.2 24.2 288592 24.1215 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260814 0 24.16 24.1927 24.16 24.17 325499 24.0851 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260814 0 25.19 25.2746 25.19 25.19 383635 25.0966
IBDU.US iShares Trust 20260814 0 23.12 23.12 23.07 23.08 325500 22.9889 down down correct
IBDV.US iShares Trust 20260814 0 21.65 21.67 21.625 21.63 332800 21.5466 down down correct
IBDW.US iShares Trust 20260814 0 20.68 20.818 20.62 20.64 306646 20.5566 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260814 0 31.21 31.245 31.06 31.1553 25207 31.0796 down down correct
IBUY.US Amplify Online Retail ETF 20260814 0 73.67 73.67 73.47 73.539 5100 73.539 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260814 0 93.66 93.8 93.41 93.56 759700 93.56 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260814 0 45.77 45.77 45.6 45.66 82400 45.66 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260814 0 36.01 36.18 36.01 36.1 12300 36.1 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260814 0 63.25 63.5 63.11 63.26 205500 63.26 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260814 0 35.17 35.32 34.789 35.23 48300 35.23 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260814 0 44.25 44.44 44.18 44.34 21700 44.34 up up correct
IDRV.US iShares Trust 20260814 0 37.4 37.65 37.38 37.453 14200 37.453 up up correct
IDU.US iShares U.S. Utilities ETF 20260814 0 111.85 112.79 111.85 112.53 53100 112.53 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260814 0 11.27 11.31 11.24 11.25 27900 11.25 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260814 0 81.46 81.74 80.97 81.19 5003200 81.19 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260814 0 78.27 78.395 78.11 78.24 291700 78.24 down down correct
IEV.US iShares Trust 20260814 0 75.75 75.78 75.48 75.63 142900 75.63 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260814 0 29.56 30.4 29.56 30.31 153400 30.31 up up correct
IFED.US IFED 20260814 0 44.5 44.5 44.5 44.5 100 44.5
IG.US Principal Exchange 20260814 0 20.25 20.27 20.192 20.22 17000 20.22 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260814 0 24.42 24.42 24.36 24.37 77900 24.37 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260814 0 47.99 48.03 47.7726 47.86 3856272 47.6418 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260814 0 165.92 166.03 164.13 164.67 332600 164.67 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260814 0 68.11 68.29 66.661 66.74 100900 66.74 down down correct
IHDG.US WisdomTree Trust 20260814 0 53.92 53.92 53.74 53.82 59400 53.82 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260814 0 102.32 102.79 101.67 102.66 89700 102.66 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260814 0 56.85 57.26 56.75 57.15 131600 57.15 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260814 0 56.15 56.2 55.7 55.76 2624300 55.76 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260814 0 21.72 21.72 21.63 21.6802 2013 21.5813 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260814 0 24.4199 24.4199 24.4 24.4019 529 24.3176 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260814 0 39.21 39.21 39.02 39.02 18600 39.02 down down correct
IJH.US iShares Trust 20260814 0 78.41 78.71 78.17 78.67 4646000 78.67 up up correct
IJJ.US iShares S&P Mid 20260814 0 151.25 151.81 150.98 151.67 103500 151.67 up up correct
IJK.US iShares S&P Mid 20260814 0 118.73 119.15 118.56 119.04 159500 119.04 up up correct
IJR.US iShares Core S&P Small 20260814 0 149.64 150.49 149.41 150.44 1911900 150.44 up up correct
IJS.US iShares S&P Small 20260814 0 140.17 141.18 139.98 140.68 80500 140.68 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260814 0 36.99 37.12 36.96 36.97 21200 36.97 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260814 0 107.94 107.9913 107.625 107.6677 7697 107.6677 down down correct
ILCG.US iShares Morningstar Growth ETF 20260814 0 118.76 118.795 117.97 118.23 23967 118.23 down down correct
ILCV.US iShares Morningstar Value ETF 20260814 0 108.19 108.4057 108.1519 108.1519 16101 108.1519 down down correct
ILDR.US First Trust Exchange 20260814 0 40.61 40.61 39.655 39.78 29000 39.78 down down correct
ILF.US iShares Latin America 40 ETF 20260814 0 33.74 33.86 33.37 33.6 2100400 33.6 down down correct
ILTB.US iShares Trust 20260814 0 47.26 47.281 47.0668 47.14 37370 46.9358 down up incorrect
IMCB.US iShares Morningstar Mid 20260814 0 101.15 101.3674 101.135 101.2101 14711 101.2101 up down incorrect
IMCG.US iShares Morningstar Mid 20260814 0 100.53 100.715 100.33 100.42 97419 100.42 down down correct
IMTB.US iShares Core 5 20260814 0 43.1 43.1 42.982 42.991 19061 42.8238 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260814 0 54.2 54.38 54.12 54.25 192000 54.25 up up correct
INCO.US Columbia India Consumer ETF 20260814 0 62.57 62.6 62.3 62.31 19100 62.31 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260814 0 45.68 45.68 45.35 45.5 3900 45.5 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260814 0 41.54 41.54 41.37 41.49 2371 41.49 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260814 0 52.58 52.98 52.58 52.76 63000 52.76 up down incorrect
INKM.US SSGA Active Trust 20260814 0 34.88 34.88 34.77 34.77 4200 34.77 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260814 0 23.93 23.93 23.84 23.88 128600 23.8102 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260814 0 43.34 43.41 43.234 43.29 171100 43.29 down up incorrect
IOCT.US Innovator ETFs Trust 20260814 0 37.97 38.075 37.97 38.065 1800 38.065 up down incorrect
IOO.US iShares Global 100 ETF 20260814 0 145.8 145.8 145 145.1 71900 145.1 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20260814 0 86.68 86.89 86.44 86.49 39800 86.49 down down correct
IPAY.US ETF Series Solutions 20260814 0 52.46 52.46 51.79 52.11 28200 52.11 down down correct
IPO.US Renaissance IPO ETF 20260814 0 57.5 57.73 56.71 57 14100 57 down down correct
IPOS.US Renaissance International IPO ETF 20260814 0 23.72 23.72 23.51 23.575 600 23.575 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260814 0 35.68 35.79 35.58 35.6 26100 35.6 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260814 0 43.87 43.95 43.67 43.71 1500 43.71 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260814 0 51.92 51.97 51.75 51.83 664500 51.83 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260814 0 39.535 39.535 39.431 39.467 3100 39.467 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260814 0 63.39 63.39 63.24 63.264 1100 63.264 down down correct
ISCB.US iShares Morningstar Small 20260814 0 77.34 77.5519 77.34 77.5519 2249 77.5519 up down incorrect
ISCF.US iShares Trust 20260814 0 46.17 46.17 45.969 46.04 11800 46.04 down down correct
ISCG.US iShares Morningstar Small 20260814 0 66.1 66.5 66 66.36 9300 66.36 up up correct
ISCV.US iShares Morningstar Small 20260814 0 81.76 81.9 81.6361 81.7877 6135 81.7877 up up correct
ISRA.US VanEck Vectors Israel ETF 20260814 0 68.25 68.25 68.16 68.16 1200 68.16 down down correct
ISWN.US Amplify ETF Trust 20260814 0 22.81 22.81 22.713 22.713 700 22.713 down down correct
ITAN.US Alpha Architect ETF Trust 20260814 0 45.03 45.036 44.94 45.014 3800 45.014 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260814 0 66.36 66.48 66.05 66.204 2900 66.204 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260814 0 170.86 170.92 170.24 170.44 1049200 170.44 down down correct
IVE.US iShares Trust 20260814 0 238.21 238.37 237.81 238.09 476300 238.09 down down correct
IVES.US ETF Managers Trust 20260814 0 40.35 40.45 39.84 39.97 401400 39.97 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260814 0 44.32 44.44 44.27 44.35 482800 44.35 up up correct
IVOG.US Vanguard S&P Mid 20260814 0 147.74 148.37 147.67 148.37 9900 148.37 up up correct
IVOL.US Krane Shares Trust 20260814 0 17.59 17.62 17.5 17.52 149600 17.4675 down down correct
IVOO.US Vanguard Admiral Funds 20260814 0 132.71 133.14 132.34 133.08 115200 133.08 up up correct
IVOV.US Vanguard S&P Mid 20260814 0 116.9 117.42 116.9 117.23 21800 117.23 up down incorrect
IVV.US iShares Core S&P 500 ETF 20260814 0 782.23 782.52 779.15 780.04 1751900 780.04 down down correct
IVW.US iShares S&P 500 Growth ETF 20260814 0 142.73 142.75 141.78 141.98 775800 141.98 down down correct
IWB.US iShares Russell 1000 ETF 20260814 0 426.52 426.65 424.85 425.42 249400 425.42 down down correct
IWC.US iShares Micro 20260814 0 198.95 200.89 198.57 200.89 47700 200.89 up up correct
IWD.US iShares Russell 1000 Value ETF 20260814 0 258.9 259.09 258.44 258.57 879400 258.57 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260814 0 70 70.2812 70 70.2812 4175 70.2812 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260814 0 125.92 125.9855 124.99 125.29 2217216 125.29 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260814 0 53.1854 53.1854 53.1854 53.1854 30 53.1854
IWL.US iShares Russell Top 200 ETF 20260814 0 192.61 192.67 191.84 192.06 32200 192.06 down up incorrect
IWM.US iShares Trust 20260814 0 303.28 305.18 302.74 305.09 13163400 305.09 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260814 0 34.65 34.65 34.3165 34.3165 688 34.3165 down up incorrect
IWN.US iShares Russell 2000 Value ETF 20260814 0 226.51 227.64 226.27 227.43 360000 227.43 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260814 0 392.58 395.74 391.51 395.65 284100 395.65 up up correct
IWP.US iShares Russell Mid 20260814 0 147.24 147.72 146.76 147.25 481600 147.25 up up correct
IWR.US iShares Russell Mid 20260814 0 114.79 114.97 114.58 114.82 905200 114.82 up up correct
IWS.US iShares Russell Mid 20260814 0 173.35 173.52 173.09 173.44 216100 173.44 up up correct
IWV.US iShares Russell 3000 ETF 20260814 0 443.6 443.63 441.9 442.5 75500 442.5 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260814 0 112.95 113.01 112.7 112.72 308700 112.72 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260814 0 293.73 293.9 291.59 292.3 486600 292.3 down down correct
IXC.US iShares Global Energy ETF 20260814 0 56.35 56.85 56.25 56.66 252400 56.66 up down incorrect
IXG.US iShares Global Financials ETF 20260814 0 135.3 135.38 134.97 135.07 18200 135.07 down down correct
IXJ.US iShares Global Healthcare ETF 20260814 0 102.6 102.64 102.08 102.41 71100 102.41 down down correct
IXN.US iShares Global Tech ETF 20260814 0 144.31 144.35 142.92 143.33 237200 143.33 down down correct
IXP.US iShares Global Comm Services ETF 20260814 0 117.97 118.43 117.7 117.89 12000 117.89 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260814 0 103.67 103.95 103.38 103.45 52200 103.45 down down correct
IYE.US iShares U.S. Energy ETF 20260814 0 65.03 65.88 64.99 65.66 507000 65.66 up up correct
IYF.US iShares U.S. Financials ETF 20260814 0 138.4 138.71 138.22 138.29 205100 138.29 down down correct
IYG.US iShares U.S. Financial Services ETF 20260814 0 98.22 98.37 98.05 98.14 64500 98.14 down down correct
IYH.US iShares U.S. Healthcare ETF 20260814 0 70.77 70.79 70.29 70.65 250200 70.65 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260814 0 74.43 74.88 74.29 74.84 87800 74.84 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260814 0 187.38 188.61 187.38 188.12 21700 188.12 up up correct
IYR.US iShares U.S. Real Estate ETF 20260814 0 104.96 105.3 104.67 105.06 4256900 105.06 up up correct
IYW.US iShares U.S. Technology ETF 20260814 0 257.06 257.33 254.79 255.5 499900 255.5 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260814 0 189.68 189.68 189.19 189.28 4800 189.28 down down correct
JAAA.US Janus Detroit Street Trust 20260814 0 50.6 50.6 50.59 50.6 6819800 50.3924
JDIV.US JPMorgan U.S. Dividend ETF 20260814 0 58.74 58.8 58.74 58.756 500 58.756 up down incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260814 0 26.2 26.46 25.36 26.26 378900 26.26 up up correct
JEPI.US J.P. Morgan Exchange 20260814 0 57.93 58.05 57.85 58.02 3422200 57.6452 up up correct
JETS.US U.S. Global Jets ETF 20260814 0 31.81 31.97 31.471 31.56 904800 31.56 down down correct
JHCB.US John Hancock Exchange 20260814 0 20.84 20.84 20.814 20.825 6500 20.7241 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260814 0 39.85 40.03 39.63 39.7 23300 39.7 down down correct
JHMB.US John Hancock Exchange 20260814 0 21.75 21.75 21.66 21.68 24400 21.5873 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260814 0 46.55 46.65 46.451 46.55 60600 46.55
JHML.US John Hancock Multifactor Large Cap ETF 20260814 0 92.44 92.555 92.245 92.301 30000 92.301 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260814 0 77.2 77.45 76.9 77.35 154100 77.35 up up correct
JHMU.US John Hancock Exchange 20260814 0 25.969 25.99 25.95 25.99 10600 25.9049 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260814 0 49.66 50 49.65 49.95 23600 49.95 up up correct
JIG.US J.P. Morgan Exchange 20260814 0 86.22 86.5 85.9 86.25 22900 86.25 up up correct
JMBS.US Janus Henderson Mortgage 20260814 0 44.55 44.59 44.41 44.435 537246 44.2384 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260814 0 85.43 85.68 85.195 85.45 111200 85.45 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260814 0 96.07 96.08 95.915 95.97 1997180 95.4382 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260814 0 166.69 172.22 165.75 167.29 191500 167.29 up up correct
JOJO.US Tidal ETF Trust 20260814 0 15.05 15.05 15.05 15.05 200 15.05
JOYY.US Infusive® Compounding Global Equities ETF 20260814 0 72.3 73.64 72.3 73.02 210100 73.02 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260814 0 65.02 65.15 64.8 64.948 16500 64.948 down up incorrect
JPIE.US J.P. Morgan Exchange 20260814 0 45.92 45.926 45.88 45.89 1047800 45.6718 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260814 0 76.84 76.92 76.46 76.543 8400 76.543 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260814 0 39.78 39.7801 39.7399 39.74 2860 39.5854 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260814 0 128.91 129.19 128.869 129.19 9100 129.19 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260814 0 60.84 61.27 60.84 61.27 18300 61.27 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260814 0 145.82 145.82 145.35 145.554 4000 145.554 down down correct
JPXN.US iShares JPX 20260814 0 104.97 104.97 104.97 104.97 600 104.97
JQUA.US JPMorgan U.S. Quality Factor ETF 20260814 0 75.57 75.64 75.16 75.25 661200 75.25 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260814 0 47 47 46.93 46.95 109200 46.7674 down down correct
JSTC.US Tidal ETF Trust 20260814 0 23.35 23.37 23.17 23.285 16300 23.285 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260814 0 70.37 70.37 70.038 70.1 26400 70.1 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260814 0 111.76 111.969 111.48 111.631 3700 111.631 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260814 0 60.64 60.64 60.39 60.51 39500 60.51 down down correct
JXI.US iShares Global Utilities ETF 20260814 0 82.96 83.36 82.96 83.22 9600 83.22 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260814 0 31 31.135 30.979 31.038 11200 31.038 up up correct
KBA.US KraneShares Trust 20260814 0 33.39 33.47 33.33 33.34 15400 33.34 down down correct
KBE.US SPDR S&P Bank ETF 20260814 0 71.27 71.89 71.17 71.67 1050200 71.67 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260814 0 17.29 17.29 17.2 17.23 3900 17.23 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260814 0 169.74 169.74 168.14 168.36 17100 168.36 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260814 0 26.342 26.415 26.211 26.211 4200 26.211 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260814 0 50.65 50.79 50.42 50.508 7100 50.508 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260814 0 23.86 24.01 23.86 23.94 11800 23.94 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260814 0 24.25 24.3 24.235 24.235 3500 24.0414 down down correct
KIE.US SPDR S&P Insurance ETF 20260814 0 64.02 64.38 63.87 64.25 1021500 64.25 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260814 0 28.84 29.14 28.777 29.14 184300 29.14 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260814 0 13.205 13.205 13.205 13.205 100 13.205
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260814 0 133.7607 133.7607 133.7607 133.7607 13 133.7607
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260814 0 30.03 30.53 29.48 30.53 1954400 30.53 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260814 0 71.12 71.46 71.03 71.44 69800 71.44 up up correct
KONG.US ETF Opportunities Trust 20260814 0 32.91 33.2016 32.91 33.2016 795 33.2016 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260814 0 46.03 46.03 45.87 45.91 71100 45.91 down down correct
KORU.US Direxion Shares ETF Trust 20260814 0 22.45 22.98 21.17 21.6 20611500 21.6 down down correct
KRBN.US KraneShares Global Carbon ETF 20260814 0 33.9 34.47 33.9 34.35 16600 34.35 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260814 0 77.55 78.23 77.4 77.93 7300600 77.93 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20260814 0 37.87 37.9 37.745 37.83 212600 37.83 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260814 0 24.93 24.93 24.65 24.76 517700 24.76 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260814 0 18.39 18.58 18.25 18.43 75900 18.43 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260814 0 29.55 29.55 29.51 29.526 4200 29.526 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260814 0 26.79 27.085 26.79 27.01 16049300 27.01 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20260814 0 69.36 69.5 69.24 69.42 64300 69.42 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260814 0 7.775 8.035 7.52 7.57 19545100 7.57 down down correct
LABU.US Direxion Shares ETF Trust 20260814 0 269.29 277.96 259.66 276.54 323500 276.54 up up correct
LCR.US Leuthold Core ETF 20260814 0 40.77 40.799 40.75 40.766 3500 40.766 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260814 0 60.69 60.743 60.533 60.565 5200 60.565 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260814 0 83.74 83.8 83.47 83.535 20400 83.535 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260814 0 95.53 95.5664 95.43 95.45 43647 95.1197 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260814 0 43.12 43.14 43.05 43.05 19700 43.05 down up incorrect
LGH.US HCM Defender 500 Index ETF 20260814 0 67.43 67.485 67.13 67.17 13400 67.17 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260814 0 188.88 189.45 188.85 189.14 24700 189.14 up down incorrect
LGOV.US First Trust Exchange 20260814 0 21.01 21.07 20.92 20.92 63900 20.8426 down up incorrect
LIT.US Global X Funds 20260814 0 75.06 75.85 74.84 75.23 86400 75.23 up down incorrect
LOPP.US Gabelli ETFs Trust 20260814 0 38.526 38.526 38.526 38.526 100 38.526
LOUP.US Innovator ETFs Trust 20260814 0 97.255 97.255 96.03 96.278 17100 96.278 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260814 0 106.39 106.44 106.02 106.12 29528369 105.6767 down down correct
LQDB.US iShares Trust 20260814 0 84.7 84.7 84.7 84.7 300 84.3455
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260814 0 92.3 92.4 92.3 92.36 13500 92.36 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260814 0 79.42 79.445 79.15 79.23 64200 79.23 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260814 0 65.13 65.13 65 65.019 1700 65.019 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260814 0 56.13 56.27 56.08 56.19 8200 56.19 up up correct
LSAT.US Two Roads Shared Trust 20260814 0 47.08 47.34 47.08 47.234 4700 47.234 up up correct
LTL.US ProShares Ultra Telecommunications 20260814 0 25.1 25.1 24.9 24.9 21700 24.9 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260814 0 47.81 47.89 47.53 47.67 335100 47.67 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260814 0 71.72 72.545 71.72 72.545 500 72.545 up down incorrect
MBOX.US Freedom Day Dividend ETF 20260814 0 43 43.03 42.96 43 2900 43
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260814 0 20.47 20.48 20.4254 20.4254 4519 20.3644 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260814 0 714.83 717.35 712.57 716.91 440600 716.91 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260814 0 113.3 113.67 113.07 113.58 123300 113.58 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260814 0 97.07 97.48 97.07 97.39 81200 97.39 up up correct
META.US Roundhill Ball Metaverse ETF 20260814 0 596.98 601.86 589.29 589.85 8758000 589.85 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260814 0 28.24 28.41 27.43 27.62 15000 27.62 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260814 0 42.84 42.93 42.82 42.892 7100 42.892 up down incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260814 0 28.54 28.54 28.416 28.469 1500 28.469 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20260814 0 67.45 67.64 67.41 67.6 8400 67.6 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260814 0 285.01 285.13 283.77 284.07 50800 284.07 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260814 0 91.23 91.3 90.6 90.72 735600 90.72 down up incorrect
MGV.US Vanguard World Fund 20260814 0 168.83 168.95 168.46 168.84 175900 168.84 up down incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260814 0 70.87 71.132 70.84 70.93 4200 70.93 up down incorrect
MIDE.US DBX ETF Trust 20260814 0 39.29 39.31 39.29 39.306 300 39.306 up down incorrect
MIDU.US Direxion Shares ETF Trust 20260814 0 77.34 77.88 77.28 77.85 14500 77.85 up down incorrect
MINO.US PIMCO ETF Trust 20260814 0 45.09 45.09 44.95 45 87000 44.8687 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260814 0 100.66 100.67 100.66 100.67 1243425 100.3353 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260814 0 25.42 25.46 24.99 24.99 46600 24.99 down down correct
MLPA.US Global X MLP ETF 20260814 0 56.07 56.5 55.9 56.5 149300 56.5 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260814 0 31 31.078 30.85 31.078 3200 31.078 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260814 0 76.84 77.552 76.84 77.552 1700 77.552 up down incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20260814 0 74.34 75.56 74.34 75.54 260400 75.54 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260814 0 23.85 23.85 23.725 23.7551 107203 23.6743 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20260814 0 24.1 24.1 24.04 24.07 1572318 23.9955 down up incorrect
MMSC.US MMSC 20260814 0 29.16 29.274 29.16 29.274 600 29.274 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260814 0 310.38 310.58 310.27 310.58 300 310.58 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20260814 0 36.69 36.85 36.69 36.85 13806 36.85 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20260814 0 81.23 81.7 81.17 81.37 231400 81.37 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260814 0 9.98 10.05 9.93 9.95 1058800 9.95 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260814 0 63.93 63.93 63.93 63.93 100 63.93
MSOS.US AdvisorShares Pure US Cannabis ETF 20260814 0 4.63 4.67 4.47 4.63 2688600 4.63
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260814 0 43.86 43.86 43.71 43.73 7346 43.5855 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260814 0 57.1699 57.1699 57.1699 57.1699 12 57.1699
MUB.US iShares Trust 20260814 0 106.21 106.2251 105.805 105.86 3358516 105.568 down down correct
MUNI.US PIMCO ETF Trust 20260814 0 51.97 52.01 51.85 51.92 328805 51.7892 down down correct
MUSI.US American Century Multisector Income ETF 20260814 0 43.24 43.24 43.1 43.16 9900 43.16 down down correct
MUST.US Columbia Multi 20260814 0 20.42 20.4399 20.34 20.37 45993 20.3175 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260814 0 13.3 13.3 13.267 13.267 400 13.267 down down correct
MVV.US ProShares Ultra MidCap400 20260814 0 94.88 94.88 94.36 94.79 1900 94.79 down down correct
MXI.US iShares Global Materials ETF 20260814 0 111.19 111.83 111.12 111.3 8200 111.3 up up correct
MYY.US ProShares Short MidCap400 20260814 0 14.77 14.77 14.74 14.75 2700 14.75 down down correct
MZZ.US ProShares UltraShort MidCap400 20260814 0 5.55 5.59 5.55 5.57 5700 5.57 up up correct
NACP.US Impact Shares Trust I 20260814 0 60.99 60.99 60.98 60.99 500 60.99
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260814 0 42.255 42.85 41.48 41.79 470000 41.79 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260814 0 85.75 86.665 85.75 86.14 11200 86.14 up up correct
NERD.US Listed Funds Trust 20260814 0 22.98 23 22.915 22.96 5400 22.96 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260814 0 26.78 26.795 26.603 26.603 5100 26.498 down down correct
NFLT.US Virtus Newfleet Multi 20260814 0 22.82 22.91 22.82 22.84 55182 22.7476 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260814 0 66.25 66.44 66.25 66.31 51200 66.31 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260814 0 118.66 120.55 117.86 118.1 203100 118.1 down up incorrect
NORW.US Global X MSCI Norway ETF 20260814 0 36.54 36.69 36.34 36.68 15800 36.68 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260814 0 16.75 16.8 16.13 16.33 41200 16.33 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260814 0 48.66 50.5 48.35 49.39 48700 49.39 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260814 0 46.535 46.584 46.52 46.584 1400 46.584 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260814 0 48.86 48.86 48.59 48.71 5800 48.71 down down correct
NTSX.US WisdomTree Trust 20260814 0 60.89 61.11 60.62 60.72 41800 60.72 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260814 0 20.69 20.6975 20.65 20.655 3047 20.5691 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260814 0 21.83 21.855 21.78 21.78 154044 21.7079 down down correct
NUGO.US Nushares ETF Trust 20260814 0 44.68 44.68 44.37 44.465 1800 44.465 down down correct
NUGT.US Direxion Shares ETF Trust 20260814 0 159.7 164.58 158.98 160.82 543600 160.82 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260814 0 21.3 21.33 21.3 21.315 10400 21.1964 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260814 0 23.078 23.08 23.06 23.075 12863 23.003 down down correct
NYF.US iShares New York Muni Bond ETF 20260814 0 53.17 53.18 53.02 53.045 135367 52.9022 down down correct
OALC.US Unified Series Trust 20260814 0 42.48 42.495 42.33 42.45 17100 42.45 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260814 0 27.59 27.59 27.57 27.582 2800 27.582 down down correct
OCIO.US ClearShares OCIO ETF 20260814 0 38.36 38.46 38.312 38.312 1400 38.312 down down correct
OEF.US iShares S&P 100 ETF 20260814 0 384.07 384.31 382.16 382.53 192400 382.53 down down correct
OGCP.US Empire State Realty OP L.P 20260814 0 4.7 4.7 4.7 4.7 0 4.7
OIH.US VanEck Vectors ETF Trust 20260814 0 411.58 424 411.58 421.33 193300 421.33 up up correct
OILU.US Bank of Montreal 20260814 0 48.05 50.06 48.045 49.55 159400 49.55 up up correct
OND.US ProShares Trust 20260814 0 36.07 36.12 35.87 35.88 4000 35.88 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260814 0 159.169 159.169 159.169 159.169 100 159.169
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260814 0 151.27 151.27 151.04 151.191 1400 151.191 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260814 0 134.94 135.13 134.82 134.93 5300 134.93 down down correct
ONLN.US ProShares Online Retail ETF 20260814 0 59.63 59.63 59.33 59.36 3900 59.36 down down correct
ONOF.US Global X Funds 20260814 0 41.445 41.485 41.392 41.455 7200 41.455 up up correct
OPER.US ETF Series Solutions 20260814 0 100.24 100.24 100.2 100.21 900 99.9302 down down correct
OUNZ.US VanEck Merk Gold Trust 20260814 0 42.14 42.242 42.005 42.07 353800 42.07 down down correct
OVB.US Overlay Shares Core Bond ETF 20260814 0 20.27 20.29 20.216 20.26 25300 20.1569 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260814 0 32.51 32.61 32.43 32.48 16300 32.2051 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260814 0 58.66 58.91 58.38 58.47 129200 57.9671 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260814 0 43.18 43.18 42.943 42.943 7400 42.943 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260814 0 21.57 21.57 21.48 21.518 3900 21.4253 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260814 0 42.75 43.03 42.7 42.96 13700 42.5885 up up correct
OVT.US Listed Funds Trust 20260814 0 21.865 21.87 21.82 21.841 12500 21.7217 down down correct
OWNS.US Impact Shares Trust I 20260814 0 17.17 17.17 17.12 17.13 5700 17.13 down down correct
PAB.US PGIM ETF Trust 20260814 0 41.7 41.7 41.595 41.6 3300 41.484 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260814 0 58.73 58.74 58.635 58.64 5100 58.64 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260814 0 23.9 24.04 23.86 23.93 406800 23.93 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260814 0 55.02 55.19 55.02 55.153 3200 55.153 up up correct
PBD.US Invesco Global Clean Energy ETF 20260814 0 18.46 18.64 18.45 18.5 37000 18.5 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260814 0 93.47 93.76 93.28 93.74 3700 93.74 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260814 0 47.92 48.1 47.92 48.04 9040 48.04 up up correct
PBP.US Invesco Exchange 20260814 0 23.35 23.41 23.35 23.38 17911 23.159 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260814 0 34.77 35.54 34.72 35.12 597800 35.12 up up correct
PCEF.US Invesco Exchange 20260814 0 20.59 20.6007 20.52 20.53 89056 20.414 down down correct
PCY.US Invesco Exchange 20260814 0 21.23 21.27 21.16 21.18 203300 21.0761 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260814 0 47.58 47.59 47.52 47.59 2700 47.59 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260814 0 69.03 69.43 68.9 68.95 37700 68.95 down down correct
PEXL.US Pacer Funds Trust 20260814 0 73.56 73.61 73.4 73.6 1600 73.6 up up correct
PFFA.US ETFis Series Trust I 20260814 0 21.2 21.23 21.14 21.18 381332 21.0067 down down correct
PFFD.US Global X U.S. Preferred ETF 20260814 0 18.72 18.72 18.64 18.66 389419 18.5581 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260814 0 7.44 7.49 7.44 7.49 1270 7.49 up up correct
PFFR.US ETFis Series Trust I 20260814 0 17.66 17.68 17.65 17.6769 18316 17.5533 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260814 0 22.06 22.06 22.01 22.04 95200 21.9099 down up incorrect
PFIG.US Invesco Exchange 20260814 0 23.768 23.768 23.74 23.7406 7280 23.6505 down down correct
PFIX.US Simplify Exchange Traded Funds 20260814 0 51.72 52.42 51.36 51.85 196000 51.7473 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260814 0 19.56 19.58 19.52 19.535 50900 19.4452 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260814 0 18.29 18.32 18.24 18.27 537145 18.207 down down correct
PGF.US Invesco Financial Preferred ETF 20260814 0 13.49 13.5283 13.49 13.51 98017 13.436 up up correct
PGHY.US Invesco Exchange 20260814 0 19.73 19.795 19.71 19.7641 29344 19.6528 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260814 0 48.11 48.11 47.775 47.84 3700 47.84 down down correct
PGX.US Invesco Preferred ETF 20260814 0 10.66 10.69 10.66 10.68 3405928 10.6214 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260814 0 42.07 42.09 41.95 42.05 7200 42.05 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260814 0 34.86 34.88 34.82 34.84 73603 34.6251 down down correct
PHYS.US Sprott Physical Gold Trust 20260814 0 33.27 33.35 33.19 33.23 1504800 33.23 down up incorrect
PICB.US Invesco Exchange 20260814 0 23.25 23.33 23.22 23.235 61081 23.1685 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260814 0 93.21 93.21 93.21 93.21 100 93.21
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260814 0 20.68 21.24 20.055 21.24 24200 21.24 up up correct
PINK.US Simplify Exchange Traded Funds 20260814 0 39.64 39.681 39.341 39.65 50400 39.65 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260814 0 124.38 125.36 123.85 125.36 13500 125.36 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260814 0 104.64 105.08 104.24 105.01 21400 105.01 up up correct
PLTM.US GraniteShares Platinum Trust 20260814 0 16.64 16.845 16.64 16.82 77000 16.82 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20260814 0 183.78 185.09 183.45 185.09 143200 185.09 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260814 0 15.73 15.91 15.73 15.87 1479700 15.87 up down incorrect
PQDI.US Principal Exchange 20260814 0 19.25 19.29 19.25 19.255 1800 19.1717 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260814 0 18.86 18.86 18.825 18.83 120682 18.7437 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260814 0 56.48 56.58 56.41 56.49 164600 56.49 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260814 0 150.66 154.05 150.18 153.01 323000 153.01 up down incorrect
PSIL.US PSIL 20260814 0 25.36 25.36 24.87 25.274 18700 25.274 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260814 0 29.83 29.8999 29.83 29.84 51870 29.6789 up up correct
PSLV.US Sprott Physical Silver Trust 20260814 0 21.22 21.4 21.02 21.08 2805000 21.08 down up incorrect
PSP.US Invesco Exchange 20260814 0 65 65 64.15 64.15 13400 64.15 down down correct
PSQ.US ProShares Trust 20260814 0 25.19 25.37 25.16 25.26 7736300 25.26 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260814 0 105.43 105.43 105.13 105.36 900 105.36 down down correct
PST.US ProShares UltraShort 7 20260814 0 23.35 23.49 23.35 23.45 2600 23.45 up up correct
PTBD.US Pacer Funds Trust 20260814 0 19.195 19.2 19.15 19.155 21300 19.0021 down down correct
PTEST.US X 20260814 0 24.97 24.97 24.97 24.97 24500 24.97
PTIN.US Pacer Trendpilot International ETF 20260814 0 38.04 38.157 37.91 38.157 5400 38.157 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260814 0 49.64 49.64 49.63 49.64 1745229 49.4632
PVI.US Invesco Exchange 20260814 0 24.91 24.91 24.84 24.84 184 24.7953 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260814 0 162.56 163.5 161.89 162.48 152100 162.48 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260814 0 81.44 81.79 81.39 81.71 111400 81.71 up up correct
PWZ.US Invesco Exchange 20260814 0 24.16 24.19 24.1 24.15 436870 24.0706 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260814 0 39.4 39.82 39.37 39.45 4200 39.45 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260814 0 79.58 79.77 79.49 79.62 64500 79.62 up down incorrect
PXH.US Invesco Exchange 20260814 0 28.97 29.04 28.91 28.98 93400 28.98 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260814 0 45.5 46.31 45.5 46.27 20500 46.27 up up correct
PZA.US Invesco Exchange 20260814 0 23.12 23.12 23 23.03 879034 22.953 down down correct
PZT.US Invesco Exchange 20260814 0 22.34 22.35 22.2254 22.2254 21370 22.1518 down down correct
QAI.US IQ Hedge Multi 20260814 0 36.9 36.9 36.71 36.75 32700 36.75 down down correct
QARP.US DBX ETF Trust 20260814 0 68.39 68.39 68.288 68.288 1000 68.288 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260814 0 91.65 91.65 91.33 91.37 7100 91.37 down down correct
QDF.US FlexShares Trust 20260814 0 93.46 93.46 93.07 93.23 17200 93.23 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260814 0 40.49 40.615 40.49 40.591 1300 40.591 up up correct
QDPL.US Pacer Funds Trust 20260814 0 47.06 47.09 46.83 46.97 107583 46.7656 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260814 0 101.626 101.626 101.25 101.283 20900 101.283 down down correct
QEMM.US SPDR Index Shares Funds 20260814 0 81.4 81.4 81.1 81.15 900 81.15 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260814 0 121.01 121.01 120.27 120.36 28800 120.36 down up incorrect
QID.US ProShares UltraShort QQQ 20260814 0 13.56 13.75 13.53 13.66 20233200 13.66 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260814 0 73.26 73.46 73.24 73.26 9500 73.26
QLD.US ProShares Ultra QQQ 20260814 0 94.76 95 93.45 94.15 2800200 94.15 down down correct
QLTA.US iShares Aaa 20260814 0 46.56 46.575 46.4263 46.46 58968 46.2831 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260814 0 80 80 79.892 79.892 2000 79.892 down down correct
QLVD.US FlexShares Developed Markets ex 20260814 0 34.65 34.654 34.65 34.654 1000 34.654 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260814 0 33.584 33.584 33.584 33.584 100 33.584
QPX.US AdvisorShares Q Dynamic Growth ETF 20260814 0 49.691 49.748 49.691 49.748 2300 49.748 up up correct
QQH.US HCM Defender 100 Index ETF 20260814 0 86.36 86.49 85.62 85.99 14400 85.99 down down correct
QQQE.US Direxion NASDAQ 20260814 0 124.84 125 124.22 124.63 98700 124.63 down down correct
QTUM.US Defiance Quantum ETF 20260814 0 158.56 159.49 157.7 158.68 442396 158.68 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260814 0 65.0982 65.0982 65.0982 65.0982 15 65.0982
QUS.US SPDR MSCI USA StrategicFactors ETF 20260814 0 195.69 195.99 195.5 195.56 21700 195.56 down down correct
QVML.US Invesco Exchange 20260814 0 46.17 46.17 45.995 46.01 8300 46.01 down down correct
QVMM.US Invesco Exchange 20260814 0 36.7 36.71 36.695 36.71 2000 36.71 up up correct
QVMS.US Invesco Exchange 20260814 0 35.01 35.417 35.01 35.417 400 35.417 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260814 0 159.45 159.45 159.45 159.45 400 159.45
RAAX.US VanEck Inflation Allocation ETF 20260814 0 41.2 41.54 41.2 41.53 219400 41.53 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260814 0 50.16 50.16 50.03 50.14 6700 50.14 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260814 0 75.275 75.285 75.25 75.2694 58634 75.0046 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260814 0 23.24 23.24 23.16 23.17 3800 22.6217 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260814 0 63.41 63.73 63.37 63.7 46600 63.7 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260814 0 41.38 41.38 40.93 40.93 500 40.93 down up incorrect
RECS.US Columbia ETF Trust I 20260814 0 45.74 45.78 45.615 45.67 486300 45.67 down down correct
REET.US iShares Global REIT ETF 20260814 0 28.12 28.195 28.066 28.14 2142300 28.14 up up correct
REK.US ProShares Short Real Estate 20260814 0 15.3 15.35 15.3 15.31 1600 15.31 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260814 0 9.23 9.34 9.12 9.2 195200 9.2 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260814 0 34.04 34.14 34.02 34.06 11600 34.06 up up correct
REW.US ProShares UltraShort Technology 20260814 0 11.05 11.15 11 11.1 7200 11.1 up up correct
REZ.US iShares Trust 20260814 0 95.18 95.72 95.07 95.41 32900 95.41 up up correct
RFCI.US ALPS ETF Trust 20260814 0 22.07 22.09 22.07 22.09 3249 21.9988 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260814 0 74.065 74.08 74.03 74.0636 2836 73.9017 down down correct
RFFC.US RiverFront Dynamic US Flex 20260814 0 77.36 77.36 77.233 77.233 100 77.233 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260814 0 63.86 64.2 63.74 64.15 30800 64.15 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260814 0 152.79 153.3 152.41 152.62 5900 152.62 down down correct
RHRX.US Starboard Investment Trust 20260814 0 22.31 22.31 22.11 22.186 1100 22.186 down down correct
RHTX.US Starboard Investment Trust 20260814 0 20.575 20.575 20.575 20.575 100 20.575
RIET.US Hoya Capital High Dividend Yield ETF 20260814 0 9.53 9.613 9.53 9.56 46900 9.4739 up up correct
RIGS.US RiverFront Strategic Income Fund 20260814 0 22.64 22.6422 22.5501 22.6 2412 22.5094 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260814 0 32.71 32.75 32.71 32.75 500 32.75 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260814 0 31.66 31.66 31.6 31.62 3800 31.62 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260814 0 36.71 36.95 36.71 36.83 84000 36.6496 up up correct
RLY.US SSGA Active Trust 20260814 0 36.62 36.85 36.62 36.83 94900 36.83 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260814 0 36.08 36.08 35.95 35.999 4600 35.999 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260814 0 85 85.152 84.401 84.83 115600 84.83 down down correct
RODM.US Lattice Strategies Trust 20260814 0 42.21 42.449 42.21 42.336 38600 42.336 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260814 0 121.98 122.87 121.74 122.69 12100 122.69 up up correct
ROM.US ProShares Trust 20260814 0 152.91 153.19 150.47 151.56 29300 151.56 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260814 0 56.532 56.532 56.532 56.532 200 56.532
ROUS.US Hartford Multifactor US Equity ETF 20260814 0 69.3 69.3 68.91 69.13 33700 69.13 down down correct
RPAR.US RPAR Risk Parity ETF 20260814 0 22.289 22.31 22.21 22.23 64600 22.23 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260814 0 60.22 60.49 59.85 60.19 306000 60.19 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260814 0 122.4 122.98 122.4 122.89 65900 122.89 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260814 0 222.93 222.96 222.33 222.77 3810100 222.77 down down correct
RSPE.US Invesco Exchange 20260814 0 35.21 35.29 35.21 35.244 11000 35.244 up up correct
RVNU.US DBX ETF Trust 20260814 0 24.805 24.85 24.7621 24.765 4793 24.6845 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260814 0 62.2 62.41 62.06 62.29 75700 62.29 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260814 0 152.01 152.44 151.97 152.3 17800 152.3 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260814 0 135.38 135.69 135.38 135.61 170500 135.61 up up correct
RWM.US ProShares Short Russell2000 20260814 0 13.24 13.27 13.16 13.16 14067200 13.16 down down correct
RWO.US SPDR Index Shares Funds 20260814 0 50.59 50.78 50.44 50.47 58200 50.47 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260814 0 114.5 114.88 114.25 114.47 238100 114.47 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260814 0 27.81 27.87 27.63 27.78 12800 27.78 down down correct
RXD.US ProShares UltraShort Health Care 20260814 0 15.25 15.43 15.25 15.32 2000 15.32 up up correct
RXI.US iShares Trust 20260814 0 203.29 203.29 202.74 202.74 2200 202.74 down down correct
RXL.US ProShares Ultra Health Care 20260814 0 58.38 58.38 58.08 58.2 2700 58.2 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260814 0 69.79 70.49 69.79 70.46 8100 70.46 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260814 0 152.47 153.56 152.47 153.18 8600 153.18 up up correct
SAA.US ProShares Trust 20260814 0 38.16 38.57 38.16 38.57 1400 38.57 up down incorrect
SBB.US ProShares Short SmallCap600 20260814 0 21.89 21.93 21.82 21.83 1900 21.83 down down correct
SBIO.US ALPS ETF Trust 20260814 0 66.7 67.28 65.97 67.28 34800 67.28 up up correct
SCC.US ProShares UltraShort Consumer Services 20260814 0 14.09 14.2 14.09 14.2 3800 14.2 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260814 0 61.64 61.64 61.6002 61.6002 230 61.6002 down down correct
SCHA.US Schwab U.S. Small 20260814 0 35.45 35.66 35.36 35.65 1356300 35.65 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260814 0 30.13 30.14 30.01 30.05 4296300 30.05 down down correct
SCHC.US Schwab Strategic Trust 20260814 0 51.29 51.47 51.16 51.26 230700 51.26 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260814 0 34.47 34.54 34.3801 34.52 20698461 34.52 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260814 0 36.76 36.85 36.66 36.74 2153700 36.74 down down correct
SCHF.US Schwab Strategic Trust 20260814 0 28.55 28.63 28.46 28.5 7237500 28.5 down down correct
SCHG.US Schwab Strategic Trust 20260814 0 35.98 35.98 35.75 35.79 4299800 35.79 down down correct
SCHH.US Schwab U.S. REIT ETF 20260814 0 24.07 24.18 24.01 24.11 4526300 24.11 up up correct
SCHI.US Schwab 5 20260814 0 22.3 22.31 22.23 22.25 1349900 22.1601 down down correct
SCHJ.US Schwab 1 20260814 0 24.56 24.56 24.53 24.53 134378 24.4424 down down correct
SCHK.US Schwab 1000 ETF 20260814 0 37.61 37.61 37.44 37.49 938800 37.49 down down correct
SCHM.US Schwab U.S. Mid 20260814 0 36.61 36.8 36.51 36.7 851100 36.7 up up correct
SCHO.US Schwab Short 20260814 0 24.11 24.12 24.09 24.1 2239649 24.0376 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260814 0 25.97 25.97 25.92 25.94 4899379 25.8626 down down correct
SCHQ.US Schwab Long 20260814 0 29.98 30.025 29.855 29.92 474287 29.8112 down down correct
SCHR.US Schwab Strategic Trust 20260814 0 24.47 24.49 24.43 24.44 2318971 24.3625 down down correct
SCHV.US Schwab Strategic Trust 20260814 0 35.36 35.43 35.3 35.37 2893700 35.37 up up correct
SCHX.US Schwab U.S. Large 20260814 0 30.73 30.73 30.6 30.64 5244000 30.64 down down correct
SCHY.US Schwab Strategic Trust 20260814 0 33.2 33.226 33.125 33.18 402600 33.18 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260814 0 22.83 22.85 22.77 22.79 1205323 22.7133 down down correct
SCJ.US iShares MSCI Japan Small 20260814 0 110.61 110.75 110.26 110.27 22500 110.27 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260814 0 26.61 26.79 25.94 26.05 2105700 26.05 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260814 0 29.18 29.435 29.18 29.39 53300 29.39 up up correct
SDD.US ProShares UltraShort SmallCap600 20260814 0 7.87 7.87 7.85 7.85 900 7.85 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260814 0 32.41 32.433 32.354 32.433 2200 32.433 up up correct
SDIV.US Global X SuperDividend ETF 20260814 0 24.68 24.7 24.55 24.59 200000 24.59 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260814 0 73.64 73.87 73.62 73.82 15300 73.82 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260814 0 22.36 22.5 22.24 22.42 2024700 22.42 up up correct
SDP.US ProShares UltraShort Utilities 20260814 0 23.05 23.05 22.5 22.59 12000 22.59 down down correct
SDS.US ProShares UltraShort S&P500 20260814 0 52.7 53.13 52.68 53 1337900 53 up up correct
SDY.US SPDR S&P Dividend ETF 20260814 0 158.5 158.73 158.05 158.53 121700 158.53 up down incorrect
SEF.US ProShares Short Financials 20260814 0 29.09 29.15 29.05 29.11 20400 29.11 up up correct
SEIX.US Virtus ETF Trust II 20260814 0 23.27 23.3 23.27 23.28 81900 23.1457 up up correct
SENT.US AdvisorShares Trust 20260814 0 0.725 0.73 0.72 0.73 414400 0.73 up up correct
SFY.US Tidal ETF Trust 20260814 0 155.39 155.39 154.47 154.64 22600 154.64 down up incorrect
SFYF.US SoFi Social 50 ETF 20260814 0 63.83 63.91 63.492 63.492 4300 63.492 down down correct
SGDJ.US Sprott Funds Trust 20260814 0 91.5 92.65 91.146 91.28 22900 91.28 down down correct
SGDM.US Sprott Gold Miners ETF 20260814 0 74.57 76.23 74.57 75.24 28000 75.24 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260814 0 41.73 41.85 41.62 41.67 1278400 41.67 down down correct
SGOV.US iShares Trust 20260814 0 100.56 100.56 100.55 100.56 15620900 100.2534
SH.US ProShares Short S&P500 20260814 0 31.88 32.01 31.87 31.98 4125600 31.98 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260814 0 161.66 161.765 161.4 161.5375 1812 161.0376 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260814 0 47.74 47.776 47.72 47.73 133932 47.6231 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260814 0 52.651 52.651 52.651 52.651 100 52.651
SHYG.US iShares Trust 20260814 0 42.24 42.26 42.205 42.26 2504672 42.0234 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260814 0 44.11 44.15 44.075 44.09 21631 43.8795 down down correct
SIFI.US Harbor Scientific Alpha Income 20260814 0 43.47 43.47 43.47 43.47 58 43.2769
SIHY.US Harbor ETF Trust 20260814 0 45.6 45.6 45.45 45.496 3800 45.2629 down down correct
SIJ.US ProShares UltraShort Industrials 20260814 0 15.35 15.35 15.29 15.3 2400 15.3 down down correct
SIL.US Global X Silver Miners ETF 20260814 0 89.88 91.29 89.27 89.55 820000 89.55 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260814 0 29.92 30.45 29.76 29.86 2409600 29.86 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260814 0 45.97 46.065 45.97 46.065 300 46.065 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260814 0 61.83 62.37 61.45 61.47 745100 61.47 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260814 0 58.25 58.25 58.2 58.236 16800 58.2078 down down correct
SIXH.US 6 Meridian Hedged Equity 20260814 0 44.2 44.221 44.135 44.221 17600 44.2069 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260814 0 40.144 40.144 40.144 40.144 100 40.0815
SIXS.US 6 Meridian Small Cap Equity ETF 20260814 0 59.17 59.32 59.17 59.31 10100 59.2014 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260814 0 187.16 187.16 186.43 186.43 18700 186.43 down down correct
SJB.US ProShares Trust 20260814 0 15.12 15.14 15.12 15.12 78500 15.12
SJNK.US SPDR Series Trust 20260814 0 24.91 24.91 24.88 24.9 2457202 24.7582 down up incorrect
SKF.US ProShares UltraShort Financials 20260814 0 22.22 22.35 22.22 22.28 24400 22.28 up down incorrect
SLV.US iShares Silver Trust 20260814 0 58.83 59.37 58.42 58.48 10303500 58.48 down down correct
SLX.US VanEck Vectors Steel ETF 20260814 0 107.98 108.43 107.52 107.96 11500 107.96 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260814 0 118.21 119.21 118.21 119.13 101500 119.13 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260814 0 111.8 112.4 111.71 112.22 123600 112.22 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260814 0 7.22 7.22 7.08 7.09 11200 7.09 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260814 0 4.2 4.21 4.18 4.19 7600 4.19 down down correct
SMLF.US iShares MSCI USA Small 20260814 0 90.48 90.735 90.38 90.63 119300 90.63 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260814 0 22.262 22.262 22.262 22.262 100 22.262
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260814 0 161.71 162.4 161.71 162.1 2000 162.1 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260814 0 50.33 50.33 50.29 50.31 74544 50.2 down down correct
SMN.US ProShares Trust 20260814 0 18.98 18.98 18.9 18.91 800 18.91 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260814 0 141.02 141.09 140.35 140.64 1300 140.64 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260814 0 71.95 71.99 71.73 71.8 203000 71.8 down down correct
SOXL.US Direxion Shares ETF Trust 20260814 0 143.79 146.65 138.9 144.95 45331100 144.95 up up correct
SOXS.US Direxion Shares ETF Trust 20260814 0 40.61 41.9194 39.73 40.28 44550648 40.28 down down correct
SOYB.US Teucrium Soybean 20260814 0 25.33 25.37 25.23 25.37 41500 25.37 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260814 0 25.18 25.2 25.11 25.12 4913951 25.0306 down down correct
SPAX.US Tidal ETF Trust 20260814 0 9.55 9.67 8.56 9.12 2288300 9.12 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260814 0 28.49 28.5 28.41 28.42 299200 28.2963 down down correct
SPCX.US Collaborative Investment Series Trust 20260814 0 142.9 144.02 135.5 140 96727800 140 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260814 0 43.38 43.38 43.14 43.153 3000 43.153 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260814 0 8.37 8.41 8.37 8.4 14224700 8.4 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260814 0 41.45 41.5 41.3774 41.4531 4815 41.3388 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20260814 0 52.25 52.35 52.05 52.15 1868500 52.15 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260814 0 52.26 52.35 52.08 52.18 870300 52.18 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260814 0 57.21 57.23 57.07 57.14 16800 57.14 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260814 0 9.6 9.6 9.57 9.585 15631 9.532 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260814 0 88.66 88.84 88.38 88.54 105500 88.54 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260814 0 129.3 129.3 128.89 128.91 102300 128.91 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260814 0 151.71 152.57 150.91 151.59 197800 151.59 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260814 0 53.14 53.355 53.05 53.28 603808 53.0602 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260814 0 87.57 87.82 87.25 87.6 1539300 87.6 up up correct
SPHY.US SPDR Series Trust 20260814 0 23.33 23.36 23.3 23.31 3005200 23.1699 down down correct
SPIB.US SPDR Series Trust 20260814 0 33.2 33.2016 33.13 33.13 2389387 33.001 down down correct
SPIP.US SPDR Series Trust 20260814 0 25.1 25.11 25.05 25.07 410600 25.07 down down correct
SPLB.US SPDR Series Trust 20260814 0 21.42 21.43 21.32 21.36 1630063 21.2586 down down correct
SPLV.US Invesco Exchange 20260814 0 76.15 76.4855 76.11 76.36 1324580 76.2162 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260814 0 22.08 22.08 21.99 22 1359500 21.9287 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260814 0 68.71 68.97 68.5 68.93 1036400 68.93 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260814 0 153.39 154.06 152.22 153.31 1274600 153.31 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260814 0 13.99 14.13 13.96 14.11 495000 14.11 up up correct
SPRE.US Tidal ETF Trust 20260814 0 21.509 21.6 21.509 21.6 74500 21.5324 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260814 0 29.96 29.97 29.94 29.94 3387277 29.8287 down down correct
SPSK.US Tidal ETF Trust 20260814 0 17.97 17.9763 17.93 17.935 140399 17.8832 down down correct
SPSM.US SPDR Series Trust 20260814 0 58.17 58.52 58.1 58.48 1239000 58.48 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260814 0 28.17 28.1899 28.11 28.12 1267762 28.0257 down down correct
SPTL.US SPDR Series Trust 20260814 0 25.14 25.17 25.0208 25.07 3257633 24.9769 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260814 0 94.54 94.59 94.19 94.29 310800 94.29 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260814 0 28.99 28.99 28.96 28.97 770417 28.8771 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260814 0 50.73 50.73 50.5 50.62 18600 50.0124 down down correct
SPUS.US Tidal ETF Trust 20260814 0 59.56 59.57 59.18 59.31 275800 59.2836 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260814 0 232 232 230.44 230.58 5800 230.58 down up incorrect
SPVM.US Invesco Exchange 20260814 0 78.45 78.739 78.45 78.6109 5779 78.6109 up down incorrect
SPXE.US ProShares S&P 500 ex 20260814 0 83.515 83.515 83.493 83.493 700 83.493 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260814 0 301.99 302.23 298.38 299.31 987500 299.31 down up incorrect
SPXN.US ProShares S&P 500 ex 20260814 0 84.98 84.98 84.905 84.905 300 84.905 down up incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260814 0 23.52 23.8 23.49 23.72 5984838 23.72 up down incorrect
SPXT.US ProShares S&P 500 ex 20260814 0 112.69 112.83 112.505 112.544 5600 112.544 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20260814 0 32.96 33.37 32.93 33.24 3970200 33.24 up up correct
SPXV.US ProShares S&P 500 ex 20260814 0 85.15 85.177 85.15 85.177 300 85.177 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260814 0 778.54 778.8 775.43 776.34 31367900 776.34 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260814 0 48.085 48.085 47.65 47.71 21000 47.71 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260814 0 50.47 50.52 50.32 50.41 879300 50.41 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260814 0 123.58 123.65 122.76 122.92 1408500 122.92 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260814 0 63.77 63.84 63.7 63.78 1305400 63.78 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260814 0 63.86 63.86 63.58 63.65 24700 63.65 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260814 0 40.57 40.61 40.55 40.57 2612599 40.3167
SRS.US ProShares Trust 20260814 0 38.3 38.33 38.18 38.3 5100 38.3
SRTY.US ProShares Trust 20260814 0 20.88 20.97 20.48 20.49 1502300 20.49 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260814 0 32.49 32.72 32.49 32.57 52000 32.57 up up correct
SSG.US ProShares UltraShort Semiconductors 20260814 0 11.3 11.55 11.22 11.37 254700 11.37 up up correct
SSO.US ProShares Ultra S&P500 20260814 0 72.61 72.67 72.04 72.2 2521500 72.2 down down correct
SSPY.US Syntax ETF Trust 20260814 0 101.5 101.5 101.493 101.493 100 101.493 down down correct
STIP.US iShares 0 20260814 0 100.78 100.8018 100.7301 100.74 613090 100.74 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260814 0 37.82 37.82 37.76 37.784 300 37.784 down up incorrect
STPZ.US PIMCO 1 20260814 0 52.62 52.67 52.6 52.62 15300 52.62
SUB.US iShares Short 20260814 0 106.35 106.35 106.245 106.28 479803 106.0521 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260814 0 160.23 160.23 159.59 159.75 14100 159.75 down down correct
SVOL.US Simplify Volatility Premium ETF 20260814 0 16.3 16.37 16.29 16.35 136900 16.0722 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260814 0 33.81 33.81 33.73 33.76 4000 33.76 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260814 0 33.73 33.73 33.51 33.51 13000 33.51 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260814 0 20.53 20.6 20.53 20.58 700 20.58 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20260814 0 0.011 0.011 0.011 0.011 10000 0.011
TAGG.US TagLikeMe Corp 20260814 0 42.06 42.06 41.92 41.96 90512 41.7999 down down correct
TAGS.US Teucrium Commodity Trust 20260814 0 26 26.12 25.97 26.12 13100 26.12 up up correct
TAN.US Invesco Exchange 20260814 0 52.04 52.93 51.8001 51.97 503469 51.97 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260814 0 50.19 50.19 50.03 50.08 27400 50.08 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260814 0 25.42 25.56 25.39 25.5 89800 25.5 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260814 0 38.28 38.67 38.14 38.48 258200 38.48 up up correct
TBUX.US T. Rowe Price Exchange 20260814 0 49.9 49.909 49.87 49.87 283900 49.6982 down down correct
TBX.US ProShares Trust 20260814 0 28.71 28.81 28.71 28.78 2000 28.78 up up correct
TCHP.US T. Rowe Price Exchange 20260814 0 51.72 51.82 51.443 51.58 138900 51.58 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260814 0 24.92 24.92 24.89 24.915 5200 24.915 down up incorrect
TDSC.US Exchange Listed Funds Trust 20260814 0 28.66 28.71 28.66 28.692 7700 28.692 up down incorrect
TDTF.US FlexShares iBoxx 5 20260814 0 23.37 23.37 23.32 23.34 127500 23.34 down down correct
TDTT.US FlexShares Trust 20260814 0 23.56 23.58 23.55 23.56 181100 23.56
TDVG.US T. Rowe Price Exchange 20260814 0 50.57 50.63 50.47 50.56 39800 50.56 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260814 0 76.12 76.12 75.47 75.482 8800 75.482 down down correct
TECL.US Direxion Shares ETF Trust 20260814 0 221.65 222 215.01 217.67 291600 217.67 down down correct
TECS.US Direxion Shares ETF Trust 20260814 0 57.34 58.93 57.14 58.24 222400 58.24 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260814 0 52.92 53.04 52.891 52.959 9400 52.959 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260814 0 45.09 45.15 45.03 45.09 441563 44.9531
TFLO.US iShares Treasury Floating Rate Bond ETF 20260814 0 50.57 50.58 50.57 50.58 1154000 50.4168 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260814 0 48.47 48.47 48.22 48.234 1600 48.234 down up incorrect
THD.US iShares MSCI Thailand ETF 20260814 0 72.95 72.98 72.81 72.82 55300 72.82 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260814 0 94.04 94.58 93.31 93.78 20100 93.78 down down correct
TINT.US ProShares Trust 20260814 0 41.638 41.638 41.638 41.638 100 41.638
TINY.US ProShares Trust 20260814 0 82.285 82.285 82.02 82.126 1800 82.126 down down correct
TIP.US iShares TIPS Bond ETF 20260814 0 107.13 107.17 106.93 106.99 1332600 106.99 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260814 0 18.64 18.64 18.61 18.62 98300 18.62 down down correct
TIPZ.US PIMCO ETF Trust 20260814 0 51.12 51.12 51.05 51.05 1900 51.05 down down correct
TLH.US iShares Trust 20260814 0 96.85 96.975 96.455 96.6 1061554 96.2297 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260814 0 105.07 105.07 104.69 104.76 1000 104.76 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260814 0 76.39 76.45 76.39 76.45 400 76.45 up up correct
TMF.US Direxion Shares ETF Trust 20260814 0 30.81 30.95 30.35 30.59 4268700 30.59 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260814 0 42.64 43.3 42.5 42.97 1282500 42.97 up up correct
TNA.US Direxion Shares ETF Trust 20260814 0 75.87 77.24 75.46 77.14 2619600 77.14 up up correct
TOK.US iShares MSCI Kokusai ETF 20260814 0 156.37 156.37 156.37 156.37 100 156.37
TOLZ.US ProShares Trust 20260814 0 59.44 59.67 59.36 59.57 5000 59.57 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260814 0 38.91 38.925 38.8301 38.84 404422 38.6697 down down correct
TOTR.US T. Rowe Price Exchange 20260814 0 39.63 39.63 39.595 39.6 1600 39.4267 down up incorrect
TPAY.US Managed Portfolio Series 20260814 0 54.99 54.99 54.83 54.83 600 54.83 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260814 0 43.9 44.005 43.83 43.946 21300 43.946 up up correct
TPIF.US Timothy Plan International ETF 20260814 0 39 39.013 38.84 38.91 22500 38.91 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260814 0 43.5 43.77 42.255 42.38 3700 42.38 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260814 0 49.12 49.32 49.005 49.32 12300 49.32 up up correct
TPYP.US Tortoise North American Pipeline Fund 20260814 0 42.9 43.37 42.9 43.33 33300 43.33 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260814 0 38.11 38.11 37.74 37.808 8900 37.808 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260814 0 49.11 49.11 48.875 48.95 302900 48.95 down down correct
TTT.US ProShares Trust 20260814 0 75.75 77.02 75.75 76.48 3700 76.48 up up correct
TWM.US ProShares UltraShort Russell2000 20260814 0 20.42 20.43 20.16 20.18 264200 20.18 down down correct
TYD.US Direxion Daily 7 20260814 0 22.89 22.89 22.76 22.76 9300 22.76 down up incorrect
TYO.US Direxion Daily 7 20260814 0 14.52 14.62 14.52 14.62 900 14.62 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260814 0 37.01 37.21 36.33 36.37 3490985 36.37 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260814 0 25.39 25.41 25.15 25.244 14500 25.244 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260814 0 27.83 28.44 27.25 28.34 5400 28.34 up down incorrect
UBT.US ProShares Trust 20260814 0 14.87 14.91 14.75 14.82 35000 14.82 down down correct
UCC.US ProShares Trust 20260814 0 48.66 48.66 48.08 48.08 900 48.08 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260814 0 35.928 35.928 35.928 35.928 900 35.928
UCO.US ProShares Ultra Bloomberg Crude Oil 20260814 0 40.52 41.6 40.28 41.41 2192200 41.41 up up correct
UCON.US First Trust Exchange 20260814 0 24.72 24.74 24.68 24.7 373522 24.6047 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260814 0 18.18 18.22 18.18 18.18 60000 18.18
UDOW.US ProShares Trust 20260814 0 75.03 75.42 74.55 74.81 1034900 74.81 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260814 0 59.64 59.64 59.41 59.514 3500 59.514 down up incorrect
UGA.US United States Gasoline Fund LP 20260814 0 116.85 120.42 116.74 119.71 29400 119.71 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260814 0 19.69 19.84 19.69 19.77 5000 19.77 up down incorrect
UGL.US ProShares Trust II 20260814 0 51.61 51.9 51.28 51.37 1888600 51.37 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260814 0 46.21 46.23 46.12 46.135 93600 46.135 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260814 0 77.61 77.84 77.58 77.588 1500 77.588 down down correct
UJB.US ProShares Ultra High Yield 20260814 0 79.01 79.01 79.01 79.01 100 79.01
ULE.US ProShares Trust II 20260814 0 12.66 12.71 12.66 12.66 4500 12.66
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260814 0 40.38 40.38 40.35 40.35 22390 40.2101 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260814 0 111 111.272 111 111.272 1200 111.272 up up correct
UMDD.US ProShares UltraPro MidCap400 20260814 0 38.88 39.16 38.88 39.16 4700 39.16 up up correct
UMI.US USCF Midstream Energy Income Fund 20260814 0 60.8 61.6 60.8 61.503 8800 61.0428 up up correct
UNG.US United States Natural Gas Fund LP 20260814 0 10.02 10.13 9.9 9.92 10851400 9.92 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260814 0 5.95 5.95 5.87 5.89 32000 5.89 down down correct
UPRO.US ProShares UltraPro S&P500 20260814 0 158 158.16 156.13 156.63 1510400 156.63 down down correct
UPV.US ProShares Ultra FTSE Europe 20260814 0 106.33 106.33 106.33 106.33 100 106.33
UPW.US ProShares Ultra Utilities 20260814 0 22.28 22.69 22.28 22.6 26700 22.6 up up correct
URA.US Global X Funds 20260814 0 45.3 45.94 44.79 44.93 1693100 44.93 down down correct
URE.US ProShares Ultra Real Estate 20260814 0 71.64 71.91 71.64 71.9 500 71.9 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260814 0 54.45 55.49 54.36 54.56 250700 54.56 up up correct
URTH.US iShares MSCI World ETF 20260814 0 211.73 211.84 210.92 211.21 345000 211.21 down down correct
URTY.US ProShares Trust 20260814 0 88.2 89.85 87.88 89.77 231800 89.77 up up correct
USAI.US Pacer American Energy Independence ETF 20260814 0 47 47.5 47 47.4509 7324 47.2924 up up correct
USCI.US United States Commodity Index Funds Trust 20260814 0 102.48 102.94 102.21 102.87 7300 102.87 up down incorrect
USD.US ProShares Ultra Semiconductors 20260814 0 95.4 95.68 92.75 94.16 328830 94.16 down up incorrect
USDU.US WisdomTree Trust 20260814 0 26.36 26.41 26.33 26.38 98900 26.38 up down incorrect
USFR.US WisdomTree Trust 20260814 0 50.46 50.46 50.45 50.45 3488077 50.2897 down up incorrect
USL.US United States 12 Month Oil Fund LP 20260814 0 50.11 50.75 50.11 50.75 7300 50.75 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260814 0 87.5 87.91 87.35 87.87 3173 87.87 up up correct
USO.US United States Oil Fund LP 20260814 0 124.79 126.92 124.17 126.6 3850800 126.6 up up correct
USRT.US iShares Core U.S. REIT ETF 20260814 0 67.21 67.54 67.06 67.36 369500 67.36 up up correct
USSG.US DBX ETF Trust 20260814 0 72.84 72.915 72.705 72.757 5400 72.757 down down correct
UST.US ProShares Ultra 7 20260814 0 41.35 41.35 41.25 41.31 600 41.31 down down correct
USTB.US VictoryShares USAA Core Short 20260814 0 50.5 50.5 50.45 50.47 154700 50.47 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260814 0 111.19 112.07 111.19 111.973 25500 111.973 up down incorrect
UTES.US ETFis Series Trust I 20260814 0 77.67 78.624 77.67 78.35 153200 78.35 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260814 0 41 42.01 41 41.77 124300 41.77 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260814 0 28.1 28.13 28.06 28.11 1362200 28.11 up up correct
UWM.US ProShares Ultra Russell2000 20260814 0 67.93 68.82 67.82 68.78 158300 68.78 up up correct
UXI.US ProShares Ultra Industrials 20260814 0 63.89 63.89 63.7 63.71 1100 63.71 down down correct
UYG.US ProShares Ultra Financials 20260814 0 99.8 100.12 99.55 99.62 6800 99.62 down down correct
UYM.US ProShares Ultra Basic Materials 20260814 0 31.25 31.45 31.25 31.34 86000 31.34 up up correct
VALQ.US American Century ETF Trust 20260814 0 72.65 72.65 72.57 72.597 4700 72.597 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260814 0 234.7 235.86 234.7 235.48 38100 235.48 up up correct
VB.US Vanguard Small 20260814 0 308.64 309.51 307.81 309.29 398500 309.29 up up correct
VBK.US Vanguard Small 20260814 0 365.58 366.42 364.05 365.89 177300 365.89 up up correct
VBND.US ETF Series Solutions 20260814 0 43.12 43.12 42.9901 43.0502 25985 42.885 down down correct
VBR.US Vanguard Small 20260814 0 251.17 251.85 250.83 251.66 187900 251.66 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260814 0 28.83 28.83 28.634 28.634 300 28.634 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260814 0 398.84 401.16 397.69 398.35 28400 398.35 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260814 0 233.02 233.85 232.59 233.28 93100 233.28 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260814 0 172.98 175.33 172.91 174.68 438700 174.68 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260814 0 73.71 73.89 73.45 73.58 5085200 73.58 down down correct
VEGA.US AdvisorShares Trust 20260814 0 53.59 53.59 53.5 53.52 3100 53.52 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260814 0 44.56 44.75 44.53 44.53 23400 44.53 down up incorrect
VEGN.US US Vegan Climate ETF 20260814 0 79.74 79.74 78.94 79.163 5000 79.163 down up incorrect
VEU.US Vanguard FTSE All 20260814 0 85.81 85.97 85.51 85.68 1619900 85.68 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260814 0 142.71 142.9 142.31 142.63 363400 142.63 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260814 0 92.43 92.56 92.21 92.37 961500 92.37 down up incorrect
VGT.US Vanguard World Fund 20260814 0 123.24 123.39 122.13 122.56 2898400 122.56 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260814 0 315.04 315.23 312.66 314.7 146300 314.7 down down correct
VIDI.US ETF Series Solutions 20260814 0 40.39 40.39 40.13 40.14 24800 40.14 down down correct
VIG.US Vanguard Specialized Funds 20260814 0 246.21 246.21 245.15 245.38 688800 245.38 down down correct
VIOG.US Vanguard S&P Small 20260814 0 152.45 153.53 152.45 153.51 11700 153.51 up up correct
VIOO.US Vanguard Admiral Funds 20260814 0 138.7 139.48 138.65 139.48 42200 139.48 up up correct
VIOV.US Vanguard S&P Small 20260814 0 120.43 121.01 120.24 120.76 41700 120.76 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260814 0 358.11 359.8 357.89 358.97 52400 358.97 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260814 0 250.97 250.97 250.6 250.62 2900 250.62 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260814 0 48.94 48.94 48.93 48.93 259133 48.7406 down up incorrect
VNQ.US Vanguard Specialized Funds 20260814 0 98.6 99.01 98.43 98.83 2135700 98.83 up down incorrect
VNSE.US Natixis ETF Trust II 20260814 0 42.834 42.834 42.834 42.834 100 42.834
VO.US Vanguard Mid 20260814 0 84.39 84.59 84.23 84.46 1917500 84.46 up down incorrect
VOE.US Vanguard Mid 20260814 0 210.54 211.07 210.29 211.01 211000 211.01 up down incorrect
VOO.US Vanguard S&P 500 ETF 20260814 0 715.63 715.89 712.8 713.61 4236400 713.61 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260814 0 85.79 85.87 85.22 85.36 872400 85.36 down down correct
VOOV.US Vanguard Admiral Funds 20260814 0 229.88 230.1 229.66 229.87 40700 229.87 down down correct
VOT.US Vanguard Mid 20260814 0 314.19 315.15 313.3 314.02 142800 314.02 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260814 0 189.12 190.4 188.76 189.18 234000 189.18 up up correct
VPC.US ETFis Series Trust I 20260814 0 15.96 15.96 15.818 15.839 4300 15.839 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260814 0 116.95 117.36 116.19 116.38 237000 116.38 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260814 0 190.44 192.14 190.44 191.73 278600 191.73 up up correct
VRAI.US Virtus Real Asset Income ETF 20260814 0 28.66 28.665 28.631 28.631 300 28.631 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260814 0 24.19 24.215 24.16 24.18 445552 24.0905 down down correct
VSLU.US ETF Opportunities Trust 20260814 0 49.14 49.195 49.06 49.09 25700 49.09 down down correct
VSS.US Vanguard FTSE All 20260814 0 160.1 160.56 159.7 159.94 114600 159.94 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260814 0 162.56 162.71 162.01 162.25 1925400 162.25 down down correct
VTEB.US Vanguard Tax 20260814 0 49.91 49.92 49.76 49.76 8831545 49.6154 down down correct
VTI.US Vanguard Index Funds 20260814 0 384.67 384.9 383.33 383.85 2306088 383.85 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260814 0 227.41 227.69 227 227.51 2027800 227.51 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260814 0 89.89 89.9 89.215 89.34 5145743 89.34 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260814 0 74.55 74.55 74.19 74.194 13800 74.194 down down correct
VV.US Vanguard Large 20260814 0 358.63 358.94 357.33 357.72 154000 357.72 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260814 0 60.14 60.28 59.98 60.11 4153600 60.11 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260814 0 250.21 250.75 249.68 250.6 240700 250.6 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260814 0 166.9 166.98 166.31 166.52 766900 166.52 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260814 0 43.04 43.565 42.63 42.69 7700 42.69 down up incorrect
WBIF.US Absolute Shares Trust 20260814 0 37.06 37.06 37.034 37.034 1100 37.034 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260814 0 27.46 27.46 26.94 26.94 6106 26.9065 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20260814 0 41.69 41.69 41.636 41.636 1700 41.636 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260814 0 38.9 38.9 38.645 38.687 5400 38.687 down up incorrect
WDIV.US SPDR Index Shares Funds 20260814 0 85.51 85.51 85.3 85.37 3500 85.37 down down correct
WEAT.US Teucrium Wheat 20260814 0 24.66 25.08 24.66 24.97 521900 24.97 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260814 0 31.12 31.249 29.77 29.86 83700 29.86 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260814 0 13.83 14.22 13.83 14.21 20500 14.21 up up correct
WIP.US SPDR FTSE International Government Inflation 20260814 0 39.63 39.63 39.3705 39.4603 9508 39.3394 down down correct
WLTH.US WLTH 20260814 0 9.56 9.56 9.055 9.14 676200 9.14 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260814 0 45.75 45.75 45.63 45.63 1600 45.63 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260814 0 41.65 41.9 41.65 41.78 13000 41.78 up up correct
WWJD.US Inspire International ESG ETF 20260814 0 40.7 40.7 40.43 40.555 69400 40.555 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260814 0 294.53 297.79 293.12 296.73 401400 296.73 up up correct
XBI.US SPDR S&P Biotech ETF 20260814 0 156.54 157.77 154.15 157.41 6322600 157.41 up down incorrect
XCEM.US Columbia EM Core ex 20260814 0 51.13 51.24 50.68 50.865 80600 50.865 down down correct
XCLR.US Global X S&P 500® Collar 95 20260814 0 28.347 28.347 28.347 28.347 100 28.347
XDIV.US Metaurus Equity Component Trust 20260814 0 31.712 31.75 31.64 31.663 12300 31.663 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260814 0 121.4 124.85 121.4 124.18 44600 124.18 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260814 0 109.42 109.73 108.35 109.02 1292200 109.02 down down correct
XHE.US SPDR Series Trust 20260814 0 95.5 95.52 94.8 95.26 4900 95.26 down down correct
XHS.US SPDR Series Trust 20260814 0 134.99 135.75 134.09 135.44 14400 135.44 up up correct
XITK.US SPDR Series Trust 20260814 0 210 210 208.62 209.585 500 209.585 down down correct
XLB.US Materials Select Sector SPDR Fund 20260814 0 52.46 52.65 52.27 52.54 7479600 52.54 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260814 0 112.76 113.5 112.645 112.95 2982800 112.95 up up correct
XLE.US The Select Sector SPDR Trust 20260814 0 61.37 62.11 61.25 61.91 22777742 61.91 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260814 0 58.22 58.29 58.06 58.16 28130100 58.16 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260814 0 63.33 63.42 63.01 63.11 587800 63.11 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260814 0 186.18 186.88 185.6 186.51 3590300 186.51 up up correct
XLK.US Technology Select Sector SPDR Fund 20260814 0 191.14 191.35 189.25 190.01 3634400 190.01 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260814 0 86 86.3 85.82 86.09 6970200 86.09 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260814 0 45.118 45.32 45.04 45.27 4545900 45.27 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260814 0 67.09 67.19 66.87 66.929 46000 66.929 down down correct
XLU.US The Select Sector SPDR Trust 20260814 0 44.01 44.41 43.98 44.31 17154200 44.31 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260814 0 167.66 167.77 166.45 167.37 5023800 167.37 down down correct
XLY.US The Select Sector SPDR Trust 20260814 0 118.47 119.18 118.09 118.2 3839300 118.2 down down correct
XME.US SPDR Series Trust 20260814 0 116.06 118.91 115.82 117.14 1472700 117.14 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260814 0 119.65 119.95 119.4 119.88 131800 119.88 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260814 0 68.39 68.68 68.39 68.62 8000 68.62 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260814 0 163.28 165.18 162.77 165.15 222400 165.15 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260814 0 75.57 75.95 75.57 75.77 24300 75.77 up up correct
XNTK.US SPDR NYSE Technology ETF 20260814 0 369.42 369.42 364.97 366.56 19800 366.56 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260814 0 179.87 182.38 179.16 180.49 2051600 180.49 up up correct
XPH.US SPDR Series Trust 20260814 0 69.96 71 69.5 70.98 131000 70.98 up down incorrect
XPND.US First Trust Exchange 20260814 0 40.055 40.108 40.04 40.108 1200 40.108 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20260814 0 20.44 20.52 20.44 20.52 1500 20.52 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260814 0 17.45 17.45 17.41 17.43 3900 17.2511 down down correct
XRT.US SPDR S&P Retail ETF 20260814 0 89.16 89.44 88.64 88.95 3456400 88.95 down down correct
XSD.US SPDR Series Trust 20260814 0 536 544.29 533.37 544.29 75700 544.29 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260814 0 53.68 54.09 53.68 53.88 6200 53.88 up down incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260814 0 88.53 89.65 88.45 89.59 196000 89.59 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260814 0 47.65 47.675 47.28 47.43 96300 47.43 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260814 0 71.3 71.74 71.27 71.65 19300 71.65 up up correct
XSW.US SPDR S&P Software & Services ETF 20260814 0 203.91 204.18 199.69 200.35 28200 200.35 down down correct
XTL.US SPDR Series Trust 20260814 0 220.17 222.37 220.17 221.48 21300 221.48 up up correct
XTN.US SPDR S&P Transportation ETF 20260814 0 112.13 112.72 111.3 111.47 17600 111.47 down down correct
XYLD.US Global X Funds 20260814 0 41.63 41.64 41.62 41.64 298200 41.3291 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260814 0 29.75 29.79 29.65 29.68 58918 29.57 down down correct
YANG.US Direxion Shares ETF Trust 20260814 0 30.18 30.23 29.69 29.95 582000 29.95 down down correct
YCL.US ProShares Ultra Yen 20260814 0 18.04 18.06 17.9 17.94 30200 17.94 down down correct
YCS.US ProShares UltraShort Yen 20260814 0 54.5 54.83 54.44 54.75 16800 54.75 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260814 0 27.9 28.39 27.88 28.17 670500 28.17 up down incorrect
YLD.US Principal Exchange 20260814 0 18.95 18.97 18.9401 18.96 97171 18.8473 up down incorrect
YOLO.US AdvisorShares Trust 20260814 0 2.86 2.89 2.65 2.76 17200 2.76 down up incorrect
YXI.US ProShares Short FTSE China 50 20260814 0 22.13 22.16 22.13 22.16 900 22.16 up up correct
YYY.US Amplify ETF Trust 20260814 0 11.53 11.53 11.48 11.49 198498 11.3693 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260814 0 24.49 24.49 24.33 24.33 2200 24.33 down down correct
ZIG.US ETF Series Solutions 20260814 0 40.733 40.733 40.733 40.733 200 40.733
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260814 0 58.11 58.22 57.63 57.96 432300 57.96 down up incorrect
ZSL.US ProShares Trust II 20260814 0 24.48 24.81 24.01 24.78 1959600 24.78 up up correct

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