CollectAI

close-nyse_etfs

2026/08/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260817 0 24.95 24.95 24.95 24.95 2800 24.8601
AAAU.US Goldman Sachs Physical Gold ETF 20260817 0 43.25 43.65 43.23 43.58 668700 43.58 up up correct
ABEQ.US Absolute Core Strategy ETF 20260817 0 38.82 38.83 38.71 38.71 8800 38.71 down down correct
ACES.US ALPS Clean Energy ETF 20260817 0 32.52 32.52 31.88 32.04 73075 32.04 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260817 0 50.73 50.86 50.73 50.839 1700 50.839 up up correct
ACVF.US ETF Opportunities Trust 20260817 0 56.61 56.61 56.333 56.333 2700 56.333 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260817 0 19.77 19.77 19.705 19.705 2200 19.705 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260817 0 27.9 28.25 27.9 28.09 28400 28.09 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260817 0 45.33 45.33 45.14 45.14 36800 45.14 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260817 0 42.13 42.13 41.915 41.96 80579 41.96 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260817 0 41.59 41.63 41.44 41.55 16400 41.55 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260817 0 97.38 97.47 97.23 97.25 10229020 96.9135 down down correct
AGGY.US WisdomTree Trust 20260817 0 42.69 42.71 42.61 42.61 64275 42.4316 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260817 0 34.29 34.84 34.29 34.563 39100 34.563 up up correct
AGQ.US ProShares Trust II 20260817 0 80.7 83.83 80.53 82.21 1982800 82.21 up up correct
AGZ.US iShares Agency Bond ETF 20260817 0 108.56 108.74 108.56 108.68 17213 108.3698 up up correct
AHYB.US American Century ETF Trust 20260817 0 46.03 46.08 45.99 46.0113 6477 46.0113 down down correct
AIEQ.US AI Powered Equity ETF 20260817 0 51.55 51.55 51.247 51.247 2700 51.247 down up incorrect
ALTL.US Pacer Funds Trust 20260817 0 46.94 47.02 46.94 46.9578 1332 46.9578 up up correct
AMAX.US Starboard Investment Trust 20260817 0 7.58 7.595 7.55 7.5903 17094 7.5164 up up correct
AMLP.US ALPS ETF Trust 20260817 0 55.15 55.3 54.5 54.69 1687300 54.69 down down correct
AMOM.US QRAFT AI 20260817 0 60.39 61.01 60.39 60.8585 2031 60.8585 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260817 0 23.44 23.5428 23.44 23.5428 324 23.2331 up up correct
AMZA.US InfraCap MLP ETF 20260817 0 50.35 50.35 49.605 49.94 41100 49.6013 down down correct
ANEW.US ProShares Trust 20260817 0 53.2239 53.2239 53.2239 53.2239 37 53.2239
AOA.US iShares Trust 20260817 0 99.77 99.87 99.51 99.54 69700 99.54 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260817 0 41.48 41.48 41.33 41.33 81300 41.33 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260817 0 50.07 50.07 49.86 49.86 138000 49.86 down down correct
AOR.US iShares Trust 20260817 0 70.37 70.37 70.12 70.13 255700 70.13 down down correct
ARB.US AltShares Trust 20260817 0 29.77 29.77 29.721 29.73 4600 29.73 down down correct
ARGT.US Global X Funds 20260817 0 91.39 92.02 90.4 91.33 102500 91.33 down down correct
ARKF.US ARK ETF Trust 20260817 0 43.52 43.7 43.15 43.18 67800 43.18 down down correct
ARKK.US ARK ETF Trust 20260817 0 80.97 82.27 80.56 81.75 3860400 81.75 up up correct
ARKW.US ARK Next Generation Internet ETF 20260817 0 152.45 153.36 152.13 152.13 45200 152.13 down up incorrect
ASEA.US Global X Funds 20260817 0 21.58 21.65 21.57 21.62 13800 21.62 up up correct
ASHR.US DBX ETF Trust 20260817 0 35.15 35.28 35.15 35.2 2513000 35.2 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260817 0 44.31 44.48 44.3 44.3739 14142 44.3739 up up correct
ATFV.US Alger 35 ETF 20260817 0 41.33 41.51 40.95 40.9579 19792 40.9579 down up incorrect
AUSF.US Global X Funds 20260817 0 52.23 52.23 51.832 51.88 40487 51.88 down down correct
AVDE.US American Century ETF Trust 20260817 0 94.31 94.62 94.2 94.32 805600 94.32 up up correct
AVDV.US American Century ETF Trust 20260817 0 110.97 111.45 110.913 111.2 692600 111.2 up up correct
AVEM.US American Century ETF Trust 20260817 0 94.54 95.38 94.43 94.51 1534000 94.51 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260817 0 65.89 66.4299 65.89 65.94 82506 65.94 up down incorrect
AVIG.US Avantis Core Fixed Income ETF 20260817 0 40.74 40.7899 40.7 40.712 101907 40.712 down down correct
AVIV.US Avantis International Large Cap 20260817 0 83.19 83.362 83.03 83.08 73500 83.08 down down correct
AVLV.US American Century ETF Trust 20260817 0 95.01 95.14 94.57 94.59 1463400 94.59 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260817 0 45.5 45.51 45.16 45.26 52000 45.26 down up incorrect
AVRE.US AVRE 20260817 0 48.37 48.37 48.09 48.19 50500 48.19 down up incorrect
AVSF.US American Century ETF Trust 20260817 0 46.39 46.39 46.361 46.37 31600 46.37 down down correct
AVUS.US American Century ETF Trust 20260817 0 132.47 132.65 132.01 132.01 339300 132.01 down down correct
AVUV.US American Century ETF Trust 20260817 0 128.46 128.57 127.89 128.23 1140300 128.23 down down correct
AWAY.US ETFMG Travel Tech ETF 20260817 0 20.32 20.32 19.98 20.091 18400 20.091 down down correct
BAB.US Invesco Exchange 20260817 0 26.37 26.41 26.32 26.34 224761 26.2398 down down correct
BAR.US GraniteShares Gold Trust 20260817 0 43.16 43.58 43.16 43.49 202200 43.49 up up correct
BATT.US Amplify ETF Trust 20260817 0 15.53 15.75 15.44 15.56 37400 15.56 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260817 0 52.6 53.28 52.51 53.2599 8508 53.2599 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260817 0 129.605 129.83 129.46 129.583 4900 129.583 down down correct
BBP.US ETFis Series Trust I 20260817 0 100.81 102.81 100.81 102.7277 4067 102.7277 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260817 0 92.86 92.99 92.81 92.903 4100 92.903 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260817 0 37.09 37.57 37.09 37.56 26625 37.56 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260817 0 24.62 24.945 24.62 24.94 850775 24.94 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260817 0 20.68 20.75 20.53 20.6009 1047 20.6009 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260817 0 15.3339 15.3339 15.3339 15.3339 18 15.3339
BDRY.US ETF Managers Group Commodity Trust I 20260817 0 14.19 14.346 14 14 28155 14 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260817 0 36.79 36.79 36.74 36.7729 6053 36.7729 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260817 0 19.464 19.78 19.15 19.73 51119 19.73 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260817 0 19.57 19.84 19.44 19.4647 4079 19.4647 down down correct
BFOR.US Barron's 400 ETF 20260817 0 24.63 24.63 24.54 24.55 9800 24.55 down down correct
BIBL.US Northern Lights Fund Trust IV 20260817 0 57.19 57.5499 57.09 57.44 65311 57.44 up up correct
BIGY.US ETF Series Solutions 20260817 0 52.72 52.72 52.46 52.47 10211 52.47 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260817 0 91.54 91.55 91.54 91.55 7166600 91.2706 up down incorrect
BILS.US SPDR Series Trust 20260817 0 99.31 99.32 99.3 99.3 386514 98.9861 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260817 0 8.56 8.73 8.55 8.69 76715900 8.69 up up correct
BITQ.US Exchange Traded Concepts Trust 20260817 0 22.76 23.54 22.74 23.36 261700 23.36 up up correct
BIV.US Vanguard Intermediate 20260817 0 75.52 75.59 75.435 75.45 1571918 75.1643 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260817 0 13.31 13.36 13.17 13.18 2694500 13.18 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260817 0 41.28 41.62 41.245 41.255 170500 41.1145 down down correct
BKEM.US BNY Mellon ETF Trust 20260817 0 30.65 31.54 30.65 30.866 6400 30.866 up up correct
BKF.US iShares MSCI BRIC ETF 20260817 0 40.43 40.53 40.38 40.42 700 40.42 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260817 0 46.96 47.315 46.96 47.28 33600 47.0238 up up correct
BKIE.US BNY Mellon International Equity ETF 20260817 0 34.91 35.025 34.86 34.91 149000 34.91
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260817 0 49.67 49.675 49.41 49.41 356842 49.41 down down correct
BKLN.US Invesco Exchange 20260817 0 20.57 20.58 20.57 20.58 5578099 20.4666 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260817 0 42.04 42.04 41.87 41.9239 93074 41.9239 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260817 0 45.68 45.7 45.48 45.5249 4940 45.5249 down up incorrect
BKUI.US BNY Mellon ETF Trust 20260817 0 49.66 49.69 49.66 49.675 64900 49.5163 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260817 0 49.92 49.98 49.82 49.86 6266 49.86 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260817 0 61 61.34 60.67 61.08 124100 61.08 up up correct
BLV.US Vanguard Long 20260817 0 65.67 65.77 65.395 65.44 476055 65.1625 down down correct
BMED.US BlackRock Future Health ETF 20260817 0 32.442 32.442 32.442 32.442 100 32.442
BNDC.US FlexShares Core Select Bond Fund 20260817 0 21.725 21.7362 21.6839 21.695 4106 21.695 down up incorrect
BNDD.US BNDD 20260817 0 94.98 94.98 94.652 94.652 1300 94.3677 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260817 0 25.25 25.54 25 25.54 728 25.54 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260817 0 48.34 49.46 48.0293 48.0293 6820 48.0293 down down correct
BNO.US United States Brent Oil Fund LP 20260817 0 50.93 52.16 50.61 51.97 1121800 51.97 up up correct
BOAT.US SonicShares Global Shipping ETF 20260817 0 47.21 47.85 47.1 47.65 63100 47.65 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260817 0 18.69 18.81 18.44 18.68 4707100 18.68 down down correct
BOND.US PIMCO Active Bond Exchange 20260817 0 90.535 90.615 90.3901 90.42 410865 90.02 down down correct
BOUT.US Innovator ETFs Trust 20260817 0 45 45.26 45 45.26 700 45.26 up up correct
BRF.US VanEck Vectors ETF Trust 20260817 0 14.92 15.01 14.91 14.98 4000 14.98 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260817 0 85.87 85.8999 84.31 84.95 37320 84.95 down down correct
BSV.US Vanguard Short 20260817 0 77.59 77.67 77.59 77.61 2586428 77.3412 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260817 0 11.9 11.9304 11.7513 11.81 335271 11.81 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260817 0 64.12 64.12 63.64 63.6453 13282 63.6453 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260817 0 40.16 40.605 39.3 39.44 504200 39.44 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260817 0 37.13 37.29 36.97 36.99 35400 36.99 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260817 0 21.86 21.98 21.702 21.77 218538 21.7259 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260817 0 27.27 27.27 27.171 27.2 18820 27.1504 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260817 0 22.3 22.33 22.22 22.27 60700 22.27 down down correct
BZQ.US ProShares Trust 20260817 0 23.35 23.63 23.32 23.49 4200 23.49 up up correct
CANE.US Teucrium Sugar 20260817 0 10.73 10.95 10.73 10.93 194500 10.93 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260817 0 33.09 33.1 32.961 32.9648 10171 32.9648 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260817 0 23.98 24.04 23.94 23.9925 6469 23.9661 up up correct
CBSE.US Listed Funds Trust 20260817 0 49.3 49.56 49.3 49.3784 1515 49.3784 up up correct
CCOR.US Core Alternative ETF 20260817 0 26.55 26.55 26.23 26.313 4500 26.313 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260817 0 44.74 45.36 44.74 45.07 324500 45.07 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260817 0 19.1 19.1432 19.1 19.1432 429 19.1432 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260817 0 19.8 19.8599 19.75 19.75 2748 19.75 down down correct
CGW.US Invesco Exchange 20260817 0 65.27 65.27 64.81 64.91 22100 64.91 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260817 0 22.73 22.8393 22.7 22.72 61505 22.72 down down correct
CHGX.US ETF Series Solutions 20260817 0 34.12 34.19 34.04 34.0418 8044 34.0418 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260817 0 17.69 17.78 17.69 17.71 6500 17.71 up down incorrect
CHIU.US Global X MSCI China Utilities ETF 20260817 0 2.08 2.09 2.07 2.09 12600 2.09 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260817 0 27.87 27.87 27.77 27.77 2500 27.77 down down correct
CMBS.US iShares Trust 20260817 0 48.5 48.5 48.3 48.335 13118 48.1874 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260817 0 60.81 61.59 60.81 61.59 57645 61.59 up up correct
CMF.US iShares Trust 20260817 0 56.77 56.79 56.635 56.645 691478 56.5 down down correct
CNBS.US Amplify ETF Trust 20260817 0 27.03 27.45 26.788 26.788 3100 26.788 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260817 0 96.54 96.54 94.78 95.25 5200 95.25 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260817 0 53.11 53.7 53.11 53.67 140252 53.67 up up correct
COM.US Direxion Shares ETF Trust 20260817 0 34.18 34.5 34.18 34.5 322100 34.5 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260817 0 26.64 26.95 26.63 26.93 47295 26.93 up up correct
COPX.US Global X Copper Miners ETF 20260817 0 86.35 87.58 86.22 87.34 2302900 87.34 up up correct
CORN.US Teucrium Commodity Trust 20260817 0 18.34 18.54 18.3 18.46 453100 18.46 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260817 0 94.9 94.9699 94.74 94.7592 57280 94.3701 down down correct
CPER.US United States Copper Index Fund LP 20260817 0 40 40.17 39.94 40.13 383500 40.13 up down incorrect
CQQQ.US Invesco China Technology ETF 20260817 0 51.83 51.94 51.63 51.79 738500 51.79 down down correct
CRAK.US VanEck Vectors ETF Trust 20260817 0 59.24 60.07 59.19 59.88 412000 59.88 up up correct
CRBN.US iShares Trust 20260817 0 260.92 261.45 260.21 260.54 3600 260.54 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260817 0 11.37 11.725 11.31 11.616 18900 11.616 up down incorrect
CSD.US Invesco S&P Spin 20260817 0 140.14 140.14 139.06 139.08 9300 139.08 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260817 0 36.14 36.14 35.2554 35.2554 303 35.2554 down down correct
CURE.US Direxion Shares ETF Trust 20260817 0 126.54 129.35 125.18 127.86 41200 127.86 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260817 0 29.73 29.73 29.73 29.73 700 29.73
CVY.US Invesco Zacks Multi 20260817 0 30.39 30.42 30.255 30.2911 4766 30.2911 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260817 0 106.92 106.94 106.265 106.5 393915 106.3387 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260817 0 22.66 22.9 22.41 22.54 322900 22.54 down down correct
CWI.US SPDR MSCI ACWI ex 20260817 0 41.71 41.91 41.68 41.71 249103 41.71
CWS.US AdvisorShares Focused Equity ETF 20260817 0 73.15 73.61 73.15 73.488 1300 73.488 up up correct
CZA.US Invesco Zacks Mid 20260817 0 126.854 126.854 126.854 126.854 231 126.854
DAT.US ProShares Big Data Refiners ETF 20260817 0 48.985 49.101 48.826 48.826 1400 48.826 down down correct
DBA.US Invesco DB Multi 20260817 0 27.86 28.16 27.85 28.14 867200 28.14 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260817 0 48.83 49.01 48.83 48.8441 13405 48.8441 up up correct
DBB.US Invesco DB Multi 20260817 0 25.41 25.49 25.39 25.44 87800 25.44 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260817 0 30.14 30.6 30.14 30.56 660400 30.56 up down incorrect
DBE.US Invesco DB Energy Fund 20260817 0 31.77 32.39 31.7 32.33 19265 32.33 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260817 0 56.37 56.56 56.29 56.3 386100 56.3 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260817 0 39.39 39.63 39.31 39.53 15200 39.53 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260817 0 55.09 55.33 55.05 55.1199 14457 55.1199 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260817 0 64.42 64.47 64.3288 64.3288 1623 64.3288 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260817 0 118.79 118.97 118.55 118.66 12200 118.66 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260817 0 31.35 31.54 31.35 31.54 1537700 31.54 up down incorrect
DBO.US Invesco DB Oil Fund 20260817 0 21.01 21.6 20.95 21.56 252500 21.56 up up correct
DBP.US Invesco DB Precious Metals Fund 20260817 0 101.71 102.4 101.495 102.0027 11940 102.0027 up up correct
DDM.US ProShares Ultra Dow30 20260817 0 68.06 68.37 67.75 67.89 174953 67.89 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260817 0 21.16 21.19 21.03 21.15 5100 21.0601 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260817 0 40.411 40.411 40.411 40.411 400 40.411
DEEP.US Roundhill Acquirers Deep Value ETF 20260817 0 43.6 43.691 43.47 43.691 1500 43.691 up up correct
DEM.US WisdomTree Trust 20260817 0 54.77 54.92 54.66 54.71 93800 54.71 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260817 0 41.56 41.61 41.36 41.53 82957 41.4532 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260817 0 68.24 68.24 67.93 67.946 6000 67.946 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260817 0 72.8 72.8 72.65 72.65 1800 72.65 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260817 0 46.22 46.249 46.04 46.04 1316700 46.04 down down correct
DFAE.US Dimensional ETF Trust 20260817 0 39.71 40.045 39.66 39.68 1233100 39.68 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260817 0 43.37 43.49 43.3 43.36 1660300 43.36 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260817 0 84.26 84.33 84.05 84.14 434200 84.14 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260817 0 72.53 72.68 72.28 72.34 279000 72.34 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260817 0 53.8 53.8 53.545 53.56 439736 53.56 down down correct
DFCF.US Dimensional ETF Trust 20260817 0 41.65 41.68 41.59 41.61 1597100 41.464 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260817 0 77.34 77.41 77.19 77.31 3400 77.31 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260817 0 87.3 89 86.04 86.26 123800 86.26 down down correct
DFIP.US Dimensional ETF Trust 20260817 0 40.54 40.579 40.49 40.49 105500 40.197 down down correct
DFIV.US DFIV 20260817 0 58.1 58.255 58.007 58.09 1251000 58.09 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260817 0 114.52 114.78 114.11 114.38 10200 114.38 down up incorrect
DFNM.US Dimensional ETF Trust 20260817 0 47.86 47.86 47.76 47.76 231900 47.654 down up incorrect
DFSD.US Dimensional ETF Trust 20260817 0 47.47 47.49 47.45 47.46 608500 47.316 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260817 0 84.99 84.99 84.575 84.6 758300 84.6 down down correct
DGP.US DB Gold Double Long ETN 20260817 0 154.93 161 154.93 158.19 155710 158.19 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260817 0 79.515 79.695 79.315 79.33 1051600 79.33 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260817 0 63.97 64.2939 63.77 63.855 70977 63.855 down down correct
DGT.US SPDR Series Trust 20260817 0 192.53 192.53 191.435 191.435 6032 191.435 down down correct
DGZ.US DB Gold Short ETN 20260817 0 5.1 5.25 5.1 5.25 2800 5.25 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260817 0 118.67 118.91 118.2949 118.32 21814 118.0083 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260817 0 534.495 535.975 533.49 534.19 2668110 533.7474 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260817 0 17.95 17.95 17.911 17.915 43010 17.8301 down down correct
DIG.US ProShares Ultra Oil & Gas 20260817 0 66.08 67.29 65.41 67.25 23300 67.25 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260817 0 89.09 89.09 89.005 89.0665 1777 89.0665 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260817 0 19.72 19.75 19.58 19.64 160700 19.64 down up incorrect
DIVO.US Amplify ETF Trust 20260817 0 48.36 48.545 48.36 48.4 634100 48.2059 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260817 0 34.7 34.7 34.566 34.566 700 34.566 down down correct
DIVZ.US Listed Funds Trust 20260817 0 38.32 38.495 38.31 38.33 17100 38.2155 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260817 0 65.45 65.5544 65.22 65.32 73661 65.32 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260817 0 48.9 49.52 48.85 49.52 50000 49.52 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260817 0 101.32 101.44 101 101 103620 100.87 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260817 0 88.8 88.93 88.57 88.72 10100 88.72 down down correct
DNL.US WisdomTree Global ex 20260817 0 47.31 47.4183 47.21 47.2232 34217 47.2232 down down correct
DOG.US ProShares Short Dow30 20260817 0 21.28 21.33 21.23 21.3 2249100 21.3 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260817 0 76.98 77.28 76.87 76.88 9400 76.88 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260817 0 58.74 58.8 58.5 58.55 113800 58.439 down down correct
DOO.US WisdomTree International Dividend ex 20260817 0 64.51 64.51 63.64 63.8 114500 63.8 down down correct
DPST.US Direxion Shares ETF Trust 20260817 0 153.02 157.382 152.25 152.56 190200 152.56 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260817 0 37.63 38.15 36.71 36.79 725299 36.79 down up incorrect
DRN.US Direxion Shares ETF Trust 20260817 0 11.05 11.06 10.82 10.9 706800 10.9 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260817 0 17.68 18.26 17.68 18.17 153400 18.17 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260817 0 148.13 148.34 147.4 147.41 57200 147.41 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260817 0 68.16 68.21 67.61 67.62 81700 67.62 down up incorrect
DSTX.US ETF Series Solutions 20260817 0 35.761 35.761 35.6919 35.6919 1196 35.6919 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260817 0 97.84 97.915 97.53 97.6 17859 97.4699 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260817 0 52.67 52.92 52.35 52.35 4400 52.35 down down correct
DTH.US WisdomTree International High Dividend Fund 20260817 0 58.37 58.47 58.13 58.22 24600 58.22 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260817 0 15.45 15.6 15.19 15.23 113300 15.23 down down correct
DUSL.US Direxion Shares ETF Trust 20260817 0 104.96 105.605 104.1 104.1 16300 104.1 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260817 0 40.69 41.15 39.08 39.78 960200 39.78 down down correct
DVYE.US iShares Inc. 20260817 0 34.21 34.33 34.16 34.3 76500 34.3 up up correct
DWM.US WisdomTree International Equity Fund 20260817 0 76.57 76.57 76.38 76.46 4200 76.46 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260817 0 34.51 34.51 34.4833 34.4833 1088 34.4833 down down correct
DWX.US SPDR S&P International Dividend ETF 20260817 0 47.64 47.73 47.57 47.618 9698 47.618 down down correct
DXD.US ProShares Trust 20260817 0 16.55 16.595 16.44 16.54 1221484 16.54 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260817 0 181.38 182.15 181.16 181.55 222200 181.55 up up correct
DYLD.US Two Roads Shared Trust 20260817 0 22.28 22.3 22.262 22.3 2400 22.2236 up up correct
DYNF.US BlackRock ETF Trust 20260817 0 70.26 70.445 70.14 70.16 1561000 70.16 down down correct
DZZ.US DB Gold Double Short ETN 20260817 0 1.72 1.75 1.71 1.71 1300 1.71 down down correct
EAGG.US iShares Trust 20260817 0 46.63 46.67 46.565 46.58 228980 46.4183 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260817 0 33.51 33.635 33.46 33.56 2900 33.56 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260817 0 39.47 39.51 39.351 39.351 7400 39.351 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260817 0 21.12 21.13 21.08 21.1 283295 20.9937 down down correct
ECNS.US iShares Trust 20260817 0 29.64 29.65 29.55 29.55 1500 29.55 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260817 0 35.4 35.77 35.38 35.38 7200 35.38 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260817 0 81 82.98 80.7712 80.93 42355 80.93 down down correct
EDIV.US SPDR Index Shares Funds 20260817 0 41.76 41.89 41.66 41.7 70600 41.7 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260817 0 24.78 24.78 24.6 24.63 4300 24.63 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260817 0 46.1 46.2 45.8308 45.8852 17256 45.8852 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260817 0 59.07 59.14 58.5 58.58 1892700 58.58 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260817 0 14.59 14.65 14.17 14.6 463900 14.6 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260817 0 28.52 28.58 28.46 28.48 18800 28.48 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20260817 0 67.33 67.94 67.23 67.32 17036900 67.32 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260817 0 22.59 23.04 22.59 22.66 13400 22.66 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260817 0 75.86 76.4 75.8279 75.8279 10703 75.8279 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260817 0 53.27 53.585 53.1 53.1294 3647 53.1294 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260817 0 69.3 69.32 69.12 69.2 4400 69.2 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260817 0 111.82 112.72 111.4568 111.4568 7819 111.4568 down down correct
EEV.US ProShares Trust 20260817 0 10.72 10.75 10.56 10.73 32300 10.73 up up correct
EFA.US iShares MSCI EAFE ETF 20260817 0 108.66 108.87 108.35 108.45 9375500 108.45 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260817 0 56.38 56.49 56.21 56.264 16700 56.264 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260817 0 76.02 76.1 75.75 75.75 13287 75.75 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20260817 0 78.83 78.91 78.53 78.842 2917 78.842 up down incorrect
EFU.US ProShares UltraShort MSCI EAFE 20260817 0 6.68 6.73 6.67 6.72 10000 6.72 up up correct
EFZ.US ProShares Short MSCI EAFE 20260817 0 22.18 22.18 22.1172 22.1172 1827 22.1172 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260817 0 12.6 12.64 12.59 12.6 1007200 12.6
EINC.US VanEck Vectors Energy Income ETF 20260817 0 121.47 121.47 120.68 120.74 1500 120.74 down down correct
EIRL.US iShares Trust 20260817 0 83.04 83.07 83.0135 83.0135 1276 83.0135 down down correct
EIS.US iShares MSCI Israel ETF 20260817 0 124.05 124.17 122.43 122.5 22400 122.5 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260817 0 36.815 36.84 36.731 36.731 6000 36.731 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260817 0 31.415 31.57 31.28 31.337 11300 31.337 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260817 0 28.81 28.95 28.81 28.89 11231 28.7468 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260817 0 23.65 23.65 23.53 23.56 14100 23.448 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260817 0 24.939 24.95 24.86 24.905 34400 24.792 down down correct
EMLC.US VanEck Vectors ETF Trust 20260817 0 25.67 25.6899 25.62 25.63 1002685 25.4995 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20260817 0 44.46 44.46 44.2 44.42 201100 44.42 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260817 0 38.36 38.625 38.36 38.3906 7234 38.3906 up up correct
EMNT.US EMNT 20260817 0 98.92 98.943 98.92 98.93 5400 98.6004 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260817 0 34.33 34.33 33.99 34.031 18700 34.031 down down correct
EMTY.US ProShares Trust 20260817 0 23.63 23.6343 23.63 23.6343 204 23.6343 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260817 0 39.87 39.87 39.39 39.5 101000 39.5 down up incorrect
EOCT.US Innovator ETFs Trust 20260817 0 34.92 34.983 34.89 34.914 2300 34.914 down down correct
EPHE.US iShares MSCI Philippines ETF 20260817 0 25.53 25.53 25.44 25.46 242700 25.46 down down correct
EPI.US WisdomTree India Earnings Fund 20260817 0 43 43.1 42.86 42.89 389300 42.89 down down correct
EPOL.US iShares Trust 20260817 0 43.98 44.16 43.91 43.96 201700 43.96 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260817 0 57.07 57.23 56.94 57.03 199600 57.03 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260817 0 81.67 81.8 81.24 81.28 28400 81.28 down up incorrect
EPU.US iShares MSCI Peru ETF 20260817 0 88.99 89.73 88.68 89.19 14400 89.19 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20260817 0 16.85 16.97 16.79 16.92 8400 16.92 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260817 0 61.7 61.7 61.51 61.54 23000 61.54 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260817 0 52.4 52.4 52.23 52.25 30200 52.25 down down correct
EQWL.US Invesco Exchange 20260817 0 135.1 135.1 134.165 134.22 69729 134.22 down down correct
ERTH.US Invesco Exchange 20260817 0 47.49 47.49 47.1868 47.1868 1667 47.1868 down down correct
ERX.US Direxion Shares ETF Trust 20260817 0 102.6 104.38 101.54 104.05 228600 104.05 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260817 0 9.47 9.57 9.3 9.33 1564500 9.33 down up incorrect
ESBA.US Empire State Realty OP L.P 20260817 0 4.51 4.52 4.5 4.52 2700 4.52 up down incorrect
ESGA.US American Century Sustainable Equity ETF 20260817 0 58.08 58.31 58.08 58.21 1712 58.21 up up correct
ESGY.US American Century Sustainable Growth ETF 20260817 0 77.03 77.09 76.95 76.95 2643 76.95 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260817 0 83.93 83.93 83.26 83.26 2203 83.26 down down correct
EUDG.US WisdomTree Trust 20260817 0 39.86 39.89 39.75 39.76 2900 39.76 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260817 0 15.69 15.73 15.56 15.69 42344 15.69
EUO.US ProShares Trust II 20260817 0 29.91 30.08 29.89 30.06 14200 30.06 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260817 0 51.14 51.68 50.97 51 17900 51 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260817 0 119.25 119.25 118.64 118.64 36900 118.64 down down correct
EUSB.US iShares Trust 20260817 0 42.82 42.845 42.765 42.78 58181 42.6331 down down correct
EVNT.US EVNT 20260817 0 12.37 12.38 12.345 12.345 2500 12.345 down down correct
EVX.US VanEck Vectors ETF Trust 20260817 0 41.78 41.78 41.66 41.66 2100 41.66 down down correct
EWA.US iShares MSCI Australia ETF 20260817 0 29.52 29.65 29.49 29.55 938300 29.55 up up correct
EWC.US iShares MSCI Canada ETF 20260817 0 62.17 62.55 62.13 62.18 5876900 62.18 up up correct
EWD.US iShares MSCI Sweden ETF 20260817 0 52.71 52.88 52.4 52.47 86200 52.47 down up incorrect
EWG.US iShares MSCI Germany ETF 20260817 0 44.14 44.21 43.91 43.96 342700 43.96 down up incorrect
EWH.US iShares Inc. 20260817 0 22.54 22.58 22.48 22.49 1637700 22.49 down down correct
EWI.US iShares MSCI Italy ETF 20260817 0 63.52 63.55 63.05 63.08 192000 63.08 down down correct
EWJ.US iShares MSCI Japan ETF 20260817 0 98.14 98.59 98.05 98.17 2643000 98.17 up up correct
EWK.US iShares MSCI Belgium ETF 20260817 0 26.79 27.13 26.79 27.0588 11950 27.0588 up up correct
EWL.US iShares MSCI Switzerland ETF 20260817 0 63.19 63.48 62.9 62.92 487600 62.92 down down correct
EWM.US iShares MSCI Malaysia ETF 20260817 0 28.13 28.14 28.09 28.11 130000 28.11 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20260817 0 71.82 71.85 71.45 71.5 110600 71.5 down down correct
EWO.US iShares MSCI Austria ETF 20260817 0 44.08 44.08 43.86 43.86 25700 43.86 down down correct
EWP.US iShares MSCI Spain ETF 20260817 0 62.73 62.87 62.33 62.4 172700 62.4 down up incorrect
EWQ.US iShares MSCI France ETF 20260817 0 47.35 47.37 47.06 47.14 363800 47.14 down down correct
EWS.US iShares MSCI Singapore ETF 20260817 0 33.98 34.02 33.86 33.92 932300 33.92 down down correct
EWT.US iShares MSCI Taiwan ETF 20260817 0 108.06 108.99 107.71 107.8 3190800 107.8 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260817 0 48.26 48.33 48.11 48.16 938101 48.16 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260817 0 15.88 16.24 15.77 15.94 6100 15.94 up up correct
EWW.US iShares MSCI Mexico ETF 20260817 0 74.96 75.12 74.66 74.91 851200 74.91 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260817 0 72.78 72.91 72.54 72.68 6800 72.68 down down correct
EWY.US iShares MSCI South Korea ETF 20260817 0 183.69 190.11 183.55 185.1 18325800 185.1 up up correct
EWZ.US iShares MSCI Brazil ETF 20260817 0 34.18 34.21 33.82 33.97 14386500 33.97 down down correct
EXI.US iShares Global Industrials ETF 20260817 0 207 207.575 206.45 206.45 18807 206.45 down down correct
EZA.US iShares MSCI South Africa ETF 20260817 0 67.91 68.58 67.89 68.19 63000 68.19 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260817 0 70.87 71.65 70.81 70.81 32300 70.81 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260817 0 77.49 77.57 77.33 77.34 11800 77.34 down down correct
FAN.US First Trust Global Wind Energy ETF 20260817 0 24.43 24.44 24.34 24.34 39800 24.34 down up incorrect
FAS.US Direxion Shares ETF Trust 20260817 0 182.5 185.27 178.69 178.81 246173 178.81 down down correct
FAZ.US Direxion Shares ETF Trust 20260817 0 31.3 31.94 30.83 31.91 689200 31.91 up up correct
FBND.US Fidelity Total Bond ETF 20260817 0 44.9 45 44.84 44.86 1943630 44.6958 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260817 0 255.4 259.73 255.4 259.63 39600 259.63 up up correct
FCG.US First Trust Natural Gas ETF 20260817 0 30.07 30.41 29.81 30.38 467500 30.38 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260817 0 71.2 71.2 70.08 70.19 189900 70.19 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260817 0 46.25 46.3113 46.1501 46.16 38098 45.9772 down down correct
FDD.US First Trust Exchange 20260817 0 20.54 20.6 20.43 20.45 145200 20.45 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260817 0 49.15 49.1699 49.02 49.065 73894 48.7972 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260817 0 103.2 103.2 101.86 102.13 41900 102.13 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260817 0 52.62 52.67 52.31 52.32 460800 52.32 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260817 0 72.68 72.68 72.2032 72.29 38410 72.29 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260817 0 95.21 95.21 94.85 95.21 8800 95.21
FDMO.US Fidelity Momentum Factor ETF 20260817 0 97.44 98.14 97.44 97.69 109744 97.69 up up correct
FDN.US First Trust Exchange 20260817 0 290.34 290.73 286.85 286.94 150400 286.94 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260817 0 69.75 69.97 69.5 69.61 18000 69.61 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260817 0 64.06 64.06 63.6 63.64 1023100 63.64 down down correct
FEDM.US FEDM 20260817 0 66.245 66.245 66.245 66.245 100 66.245
FEIG.US FEIG 20260817 0 39.94 39.94 39.88 39.88 12000 39.7125 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260817 0 34.53 34.78 34.32 34.74 1017200 34.74 up up correct
FEUS.US FEUS 20260817 0 84.214 84.214 84.214 84.214 100 84.214
FEZ.US SPDR EURO STOXX 50 ETF 20260817 0 72.14 72.24 71.82 71.91 810700 71.91 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260817 0 21.385 21.385 21.385 21.385 88 21.385
FFND.US Northern Lights Fund Trust II 20260817 0 34.03 34.03 33.98 33.9859 3018 33.9859 down down correct
FFTY.US Innovator ETFs Trust 20260817 0 37.78 38.18 37.77 38.07 12000 38.07 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260817 0 35.38 35.38 35.19 35.23 180400 35.23 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260817 0 80.9 81.57 80.64 81.29 134700 81.29 up up correct
FIDI.US Fidelity International High Dividend ETF 20260817 0 29.38 29.42 29.29 29.315 665500 29.315 down up incorrect
FIDU.US Fidelity Covington Trust 20260817 0 99.25 99.73 99.07 99.19 63800 99.19 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260817 0 5.85 6.23 5.32 5.63 3800900 5.63 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260817 0 42.26 42.293 42.17 42.21 46100 42.0648 down down correct
FISK.US Empire State Realty OP L.P 20260817 0 4.69 4.69 4.69 4.69 0 4.69
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260817 0 25.16 25.23 25.16 25.185 80600 25.0941 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260817 0 119.25 119.25 117.6194 117.7015 4116 117.7015 down down correct
FIVA.US Fidelity International Value Factor ETF 20260817 0 40.33 40.38 40.25 40.28 113900 40.28 down down correct
FIW.US First Trust Exchange 20260817 0 111.44 111.44 110.75 111.02 25400 111.02 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260817 0 35.46 35.46 35.405 35.445 1600 35.445 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260817 0 36.92 37.11 36.853 36.853 12000 36.853 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260817 0 20.9 20.91 20.75 20.79 178300 20.79 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260817 0 55.64 55.81 55.45 55.5 27647 55.5 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260817 0 21.04 21.07 21.02 21.03 355400 20.9582 down down correct
FLCH.US Franklin FTSE China ETF 20260817 0 21.86 21.866 21.8 21.8 28300 21.8 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260817 0 20.95 20.96 20.89 20.9 20097 20.8207 down down correct
FLEE.US Franklin FTSE Europe ETF 20260817 0 40.17 40.28 40.05 40.05 4000 40.05 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260817 0 37.16 37.22 37.06 37.09 539186 37.09 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20260817 0 34.395 34.41 34.19 34.22 2200 34.22 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260817 0 19.94 19.97 19.93 19.935 76679 19.8734 down down correct
FLIN.US Franklin FTSE India ETF 20260817 0 35.76 35.835 35.655 35.68 136228 35.68 down down correct
FLJH.US Franklin Templeton ETF Trust 20260817 0 46.95 47.19 46.95 47.011 19800 47.011 up up correct
FLJP.US Franklin FTSE Japan ETF 20260817 0 41.76 41.905 41.67 41.72 280300 41.72 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260817 0 60.53 62.555 60.498 60.89 349100 60.89 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260817 0 26.21 26.27 26.12 26.215 23118 26.215 up up correct
FLMB.US Franklin Liberty Federal Tax 20260817 0 23.51 23.51 23.42 23.4249 5002 23.3471 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260817 0 24.72 24.753 24.63 24.65 460400 24.65 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260817 0 36.41 36.45 36.242 36.332 9000 36.332 down down correct
FLRG.US Fidelity Covington Trust 20260817 0 42.86 42.94 42.75 42.753 8900 42.753 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260817 0 30.79 30.8 30.78 30.79 540505 30.681
FLRT.US Pacer Funds Trust 20260817 0 46.86 46.87 46.83 46.845 81763 46.5129 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260817 0 32.74 32.77 32.72 32.7652 1294 32.7652 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260817 0 28.36 28.43 28.2 28.4 30100 28.4 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260817 0 43.74 43.845 43.543 43.625 7400 43.625 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260817 0 50.04 50.18 50 50.055 46320 49.8753 up up correct
FLTR.US VanEck Vectors ETF Trust 20260817 0 25.56 25.56 25.54 25.55 962300 25.4595 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260817 0 103.89 104.66 103.35 103.5 185900 103.5 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260817 0 25 25.04 25 25 164793 24.9197
FLYT.US Direxion Flight to Safety Strategy ETF 20260817 0 7.65 8.37 7.56 8.09 102800 8.09 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260817 0 60.06 60.07 59.85 59.98 26700 59.98 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260817 0 50.88 51.07 50.69 50.92 17500 50.92 up up correct
FMNY.US First Trust Exchange 20260817 0 26.445 26.45 26.385 26.385 1300 26.2997 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260817 0 12.84 12.84 12.73 12.73 8700 12.73 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260817 0 82.8 83.08 82.17 82.22 98481 82.22 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260817 0 38.44 38.44 38.31 38.34 433900 38.34 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260817 0 31.85 31.9 31.75 31.76 198400 31.76 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260817 0 51.4 51.52 51.23 51.26 72500 51.26 down down correct
FNDE.US Schwab Strategic Trust 20260817 0 41.42 41.5 41.33 41.36 890800 41.36 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260817 0 55.58 55.88 55.58 55.69 1545500 55.69 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260817 0 32.62 32.67 32.5 32.51 1812600 32.51 down up incorrect
FNGD.US MicroSectors FANG+ Index 20260817 0 26.47 27.5 26.3 27.41 425600 27.41 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260817 0 266.94 266.94 260.25 260.341 5700 260.341 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260817 0 151.1501 151.1501 148.66 148.7435 3120 148.7435 down down correct
FNGS.US MicroSectors FANG+ ETN 20260817 0 80.35 80.45 79.5 79.58 27918 79.58 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260817 0 33.34 33.62 32.11 32.2 2392201 32.2 down up incorrect
FORH.US ETF Opportunities Trust 20260817 0 25.11 25.259 25.11 25.259 2500 25.259 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260817 0 17.8 17.805 17.73 17.74 875731 17.6512 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260817 0 19.16 19.18 19.12 19.15 869180 19.0524 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260817 0 192.32 194.77 192.32 193.56 13807 193.56 up up correct
FQAL.US Fidelity Quality Factor ETF 20260817 0 85.03 85.03 84.665 84.665 71300 84.665 down down correct
FREL.US Fidelity Covington Trust 20260817 0 29.91 29.91 29.665 29.75 249200 29.75 down down correct
FRI.US First Trust S&P REIT Index Fund 20260817 0 32.07 32.07 31.84 31.92 10100 31.92 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260817 0 23.75 23.88 23.73 23.7719 12694 23.7719 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260817 0 43.34 43.395 43.3 43.34 165300 43.2046
FSIG.US First Trust Exchange 20260817 0 18.84 18.845 18.83 18.83 209248 18.7576 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260817 0 19.96 19.96 19.93 19.93 59777 19.877 down down correct
FSMD.US Fidelity Covington Trust 20260817 0 53.14 53.48 53.14 53.36 87800 53.36 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260817 0 53.97 54.07 53.57 53.62 112600 53.62 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260817 0 293.45 294.37 292.27 292.36 205900 292.36 down down correct
FTSD.US Franklin ETF Trust 20260817 0 90.13 90.1599 90.04 90.09 42403 89.7933 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260817 0 20.07 20.08 20.07 20.075 27414 20.031 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20260817 0 57.1 57.1 56.62 57.01 274200 57.01 down down correct
FVAL.US Fidelity Value Factor ETF 20260817 0 83.2 83.2 82.644 82.644 34800 82.644 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260817 0 50.7 50.76 50.46 50.48 225485 50.48 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260817 0 70.45 70.51 70.32 70.3224 8632 70.2302 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260817 0 130.36 130.4 130.165 130.195 3225 129.9679 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260817 0 70.5 70.52 70.4249 70.425 3120 70.418 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260817 0 70.57 70.57 69.7735 69.7735 43403 69.7735 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260817 0 107.02 107.065 106.801 106.86 59267 106.7769 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260817 0 108.89 108.94 108.54 108.63 51900 108.63 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260817 0 65.5 65.5 65.06 65.24 34492 65.24 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260817 0 130.64 131.49 130.64 131.14 155700 131.14 up up correct
FXI.US iShares Trust 20260817 0 35.15 35.25 35.06 35.1 17101600 35.1 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260817 0 225.06 225.5202 223.89 224.1169 18872 224.1169 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260817 0 23.03 23.13 22.85 23.12 510900 23.12 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260817 0 66.63 66.94 66.16 66.19 55427 66.19 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260817 0 20.69 20.7 20.64 20.6752 1401 20.6752 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260817 0 48.54 48.59 48.22 48.51 183800 48.51 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260817 0 57.61 57.64 57.48 57.53 120700 57.53 down down correct
FXZ.US First Trust Exchange 20260817 0 84.21 84.73 83.82 84.69 35748 84.69 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260817 0 53.92 54.04 53.9 53.91 12800 53.91 down down correct
GAMR.US ETF Managers Trust 20260817 0 98.31 98.31 97.155 97.155 1771 97.155 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260817 0 100.05 100.06 100.05 100.06 431594 99.7556 up up correct
GBUG.US iPath Gold ETN 20260817 0 47.9 49.05 47.81 48.82 28300 48.82 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260817 0 25.37 25.63 25.37 25.63 43275 25.63 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260817 0 40.505 40.5167 40.42 40.46 61101 40.3214 down down correct
GDMA.US Alpha Architect ETF Trust 20260817 0 43.34 43.43 43.27 43.37 10963 43.37 up down incorrect
GDOC.US Goldman Sachs ETF Trust 20260817 0 37.12 37.257 37.12 37.257 200 37.257 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260817 0 90.94 92.6 90.32 91.89 17103700 91.89 up down incorrect
GDXD.US MicroSectors Gold Miners 20260817 0 23.89 24.48 22.61 23.27 1668500 23.27 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260817 0 119.3 121.64 118.64 120.38 3398300 120.38 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260817 0 133.99 141.3 131.57 138.29 1350900 138.29 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260817 0 51.41 51.8599 51.4016 51.46 206051 51.46 up up correct
GGRW.US Gabelli ETFs Trust 20260817 0 38.4758 38.4758 38.4758 38.4758 14 38.4758
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260817 0 44.63 44.63 44.579 44.5801 5832 44.3382 down down correct
GIGB.US Goldman Sachs ETF Trust 20260817 0 44.89 44.895 44.7841 44.8 41140 44.6171 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260817 0 75 75 74.51 74.68 10600 74.68 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260817 0 82.19 82.19 82.0153 82.0153 693 82.0153 down down correct
GLD.US SPDR Gold Trust 20260817 0 402.34 406.23 402.18 405.49 9604100 405.49 up up correct
GLDM.US World Gold Trust 20260817 0 86.79 87.615 86.74 87.45 3468100 87.45 up up correct
GLIN.US VanEck Vectors ETF Trust 20260817 0 45.91 45.96 45.78 45.8802 10939 45.8802 down down correct
GLL.US ProShares Trust II 20260817 0 22.51 22.52 22.07 22.16 1425500 22.16 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260817 0 41.5 41.8 41.5 41.76 8161 41.76 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260817 0 198.68 201.13 198.48 200.28 72700 200.28 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260817 0 158.08 158.15 157.66 157.67 11300 157.67 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260817 0 75 75.36 74.84 75.33 115700 75.33 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260817 0 44.5 45.37 44.48 45.169 11200 45.169 up up correct
GOEX.US Global X Funds 20260817 0 86.46 87.89 86.25 87.11 9492 87.11 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260817 0 64.01 64.13 64.01 64.13 8700 64.13 up up correct
GREK.US Global X MSCI Greece ETF 20260817 0 83.42 83.69 82.81 83.13 25200 83.13 down up incorrect
GRN.US iPath Series B Carbon ETN 20260817 0 32.37 32.485 32.37 32.485 329 32.485 up up correct
GRNB.US VanEck Vectors ETF Trust 20260817 0 23.83 23.87 23.8045 23.81 26206 23.7195 down down correct
GSEU.US Goldman Sachs ETF Trust 20260817 0 50.445 50.62 50.34 50.387 6400 50.387 down down correct
GSG.US iShares S&P GSCI Commodity 20260817 0 32.69 33.12 32.64 33.08 243400 33.08 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260817 0 48.24 48.355 48.12 48.18 380700 48.18 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260817 0 56.08 56.34 55.9 55.982 9600 55.982 down down correct
GSLC.US Goldman Sachs ETF Trust 20260817 0 148.36 148.41 147.72 147.75 283200 147.75 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260817 0 42.76 42.76 42.598 42.598 400 42.598 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260817 0 92.46 92.55 92.08 92.29 23640 92.29 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260817 0 50.25 50.25 50.24 50.24 532484 50.0697 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260817 0 60.53 61.08 60.2901 60.5003 8684 60.5003 down down correct
GTO.US Invesco Total Return Bond ETF 20260817 0 46.25 46.316 46.21 46.22 177046 46.023 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260817 0 53.61 53.98 53.58 53.98 195600 53.98 up up correct
GURU.US Global X Guru Index ETF 20260817 0 70.98 71.08 70.67 70.77 2400 70.77 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260817 0 41.55 42.665 41.055 42.61 582400 42.61 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260817 0 179.065 179.785 178.25 178.52 3500 178.52 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260817 0 46.7541 46.8961 46.4723 46.5407 19098 46.5407 down down correct
GXC.US SPDR Index Shares Funds 20260817 0 90.77 91.2 90.77 90.96 13800 90.96 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260817 0 14.3 14.42 14.23 14.36 12200 14.36 up up correct
HACK.US ETF Series Solutions 20260817 0 117.65 117.91 115.11 115.56 301800 115.56 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260817 0 38.6 38.6 38.463 38.463 1900 38.463 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260817 0 73.74 74.15 73.61 74.07 10200 74.07 up down incorrect
HAUZ.US DBX ETF Trust 20260817 0 22.83 22.83 22.7 22.79 182000 22.79 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260817 0 46.56 46.66 46.4416 46.4704 23521 46.4704 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260817 0 33.81 33.86 33.66 33.7 83686 33.7 down down correct
HDG.US ProShares Hedge Replication ETF 20260817 0 55.21 55.21 54.95 55.05 1100 55.05 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260817 0 14.15 14.411 14.15 14.39 79335 14.39 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260817 0 17.74 17.79 17.35 17.542 6958 17.542 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260817 0 38.83 38.83 38.7746 38.7746 382 38.7746 down down correct
HDV.US iShares Core High Dividend ETF 20260817 0 29.23 29.32 29.18 29.21 2946400 29.1062 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260817 0 58.01 58.01 57.58 57.87 121100 57.87 down down correct
HEQT.US Simplify Exchange Traded Funds 20260817 0 34.64 34.64 34.53 34.55 34500 34.55 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260817 0 66.35 66.69 66.33 66.41 37900 66.41 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260817 0 50.9 50.9 50.49 50.66 394200 50.66 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260817 0 38.52 38.75 38.52 38.59 203700 38.59 up up correct
HHH.US ETF Managers Trust 20260817 0 66.5 67.11 66.49 66.65 421500 66.65 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260817 0 117.38 118.13 115.97 116.11 23700 116.11 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260817 0 17.54 17.72 17.32 17.72 164564 17.72 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260817 0 11.84 11.84 11.76 11.77 36885 11.6635 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260817 0 38.82 38.82 38.64 38.71 45056 38.6007 down down correct
HOLD.US AdvisorShares Trust 20260817 0 32.232 32.232 32.232 32.232 100 32.232
HOMZ.US ETF Series Solutions 20260817 0 46.56 46.63 46.25 46.326 1000 46.228 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260817 0 44.12 44.19 44.04 44.04 24200 44.04 down down correct
HTAB.US Hartford Exchange 20260817 0 18.92 18.92 18.88 18.892 47700 18.8353 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260817 0 40.6 41.175 40.49 41.05 100900 41.05 up up correct
HTRB.US Hartford Total Return Bond ETF 20260817 0 33.28 33.305 33.23 33.2456 235122 33.1288 down down correct
HTUS.US Exchange Traded Concepts Trust 20260817 0 46.19 46.24 46.07 46.082 5200 46.082 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260817 0 41.237 41.25 41.04 41.04 4700 41.04 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260817 0 46.5 46.53 46.5 46.5 13600 46.2502
HYDW.US DBX ETF Trust 20260817 0 46.76 46.76 46.68 46.756 1600 46.5393 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260817 0 20.06 20.06 20 20.04 57206 19.924 down up incorrect
HYG.US iShares Trust 20260817 0 79.67 79.71 79.59 79.61 22620730 79.1761 down down correct
HYGH.US iShares U.S. ETF Trust 20260817 0 86.5 86.6 86.486 86.55 38100 86.55 up up correct
HYGV.US FlexShares Trust 20260817 0 40.17 40.18 40.125 40.13 81800 39.8889 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260817 0 36.345 36.37 36.33 36.33 430048 36.1377 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260817 0 24.96 24.965 24.81 24.84 1512100 24.743 down down correct
HYS.US PIMCO 0 20260817 0 92.89 93 92.82 92.88 63255 92.3907 down down correct
HYTR.US CP High Yield Trend ETF 20260817 0 21.28 21.28 21.25 21.255 39400 21.255 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260817 0 41.42 41.43 41.42 41.425 2398 41.1638 up up correct
IAI.US iShares U.S. Broker 20260817 0 190.66 192.24 190.66 191 149500 191 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260817 0 145.67 146.51 143.84 143.89 175902 143.89 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260817 0 34.16 34.23 34.1 34.1 2200 34.1 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260817 0 65.38 66.16 65.16 65.2 84800 65.2 down down correct
IAU.US iShares Gold Trust 20260817 0 82.48 83.27 82.44 83.11 4936100 83.11 up down incorrect
IAUM.US iShares® Gold Trust Micro 20260817 0 43.71 44.12 43.7 44.05 3732800 44.05 up up correct
IBD.US Northern Lights Fund Trust IV 20260817 0 23.62 23.719 23.62 23.64 67283 23.5498 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260817 0 24.2 24.21 24.2 24.2 736998 24.1215
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260817 0 24.17 24.2062 24.17 24.18 476042 24.0951 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260817 0 25.19 25.2 25.19 25.19 326779 25.0966
IBDU.US iShares Trust 20260817 0 23.06 23.08 23.06 23.07 438500 22.9789 up up correct
IBDV.US iShares Trust 20260817 0 21.62 21.64 21.61 21.61 337900 21.5267 down down correct
IBDW.US iShares Trust 20260817 0 20.63 20.65 20.62 20.62 527989 20.5367 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260817 0 31.23 31.27 31.13 31.165 24211 31.0892 down down correct
IBUY.US Amplify Online Retail ETF 20260817 0 73.3 73.3 72.123 72.123 3500 72.123 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260817 0 93.55 93.72 93.305 93.4 4221200 93.4 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260817 0 45.77 45.87 45.66 45.69 157900 45.69 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260817 0 35.99 36.09 35.78 35.9258 23628 35.9258 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260817 0 63.61 63.88 63.5 63.56 283700 63.56 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260817 0 35.33 35.89 35.12 35.86 118100 35.86 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260817 0 44.35 44.48 44.14 44.33 32000 44.33 down down correct
IDRV.US iShares Trust 20260817 0 37.62 37.8416 37.52 37.5618 22742 37.5618 down down correct
IDU.US iShares U.S. Utilities ETF 20260817 0 112.3 112.34 111.47 112.16 57100 112.16 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20260817 0 11.27 11.34 11.22 11.22 18700 11.22 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260817 0 82 82.73 81.88 81.95 6481700 81.95 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260817 0 78.26 78.37 77.962 78.05 322900 78.05 down down correct
IEV.US iShares Trust 20260817 0 75.63 75.71 75.32 75.42 156100 75.42 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260817 0 30.43 30.56 30.14 30.55 139900 30.55 up up correct
IFED.US IFED 20260817 0 48.9 49.2 46.55 49.2 1487 49.2 up up correct
IG.US Principal Exchange 20260817 0 20.18 20.189 20.13 20.14 16500 20.14 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260817 0 24.385 24.389 24.33 24.33 66400 24.33 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260817 0 47.73 47.76 47.5099 47.53 1484046 47.3134 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260817 0 165.2 165.42 164.16 164.29 213600 164.29 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260817 0 66.26 66.38 64.99 64.99 305500 64.99 down up incorrect
IHDG.US WisdomTree Trust 20260817 0 53.6 53.665 53.49 53.51 87600 53.51 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260817 0 101.98 103.37 101.55 103.08 175400 103.08 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260817 0 56.67 56.67 56.15 56.25 271000 56.25 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260817 0 55.32 55.66 54.98 55.08 2006400 55.08 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260817 0 21.65 21.73 21.618 21.618 4101 21.5194 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260817 0 24.395 24.408 24.39 24.39 957 24.3057 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260817 0 39.11 39.11 39 39.01 2500 39.01 down up incorrect
IJH.US iShares Trust 20260817 0 78.55 78.65 78.35 78.48 9210000 78.48 down down correct
IJJ.US iShares S&P Mid 20260817 0 151.28 151.28 150.62 150.83 97100 150.83 down down correct
IJK.US iShares S&P Mid 20260817 0 118.96 119.39 118.74 119.11 199200 119.11 up up correct
IJR.US iShares Core S&P Small 20260817 0 149.99 150.5 149.62 149.83 1851700 149.83 down down correct
IJS.US iShares S&P Small 20260817 0 140.38 140.38 139.63 139.77 105500 139.77 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260817 0 37.13 37.13 36.96 36.995 11300 36.995 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260817 0 107.66 107.66 107.2 107.2081 6670 107.2081 down down correct
ILCG.US iShares Morningstar Growth ETF 20260817 0 118.5 118.695 118.05 118.06 29389 118.06 down down correct
ILCV.US iShares Morningstar Value ETF 20260817 0 107.94 107.94 107.32 107.32 17674 107.32 down down correct
ILDR.US First Trust Exchange 20260817 0 39.93 40.11 37.93 39.82 15600 39.82 down down correct
ILF.US iShares Latin America 40 ETF 20260817 0 33.74 33.78 33.51 33.64 1983200 33.64 down down correct
ILTB.US iShares Trust 20260817 0 47 47.0549 46.8301 46.8346 46136 46.6317 down down correct
IMCB.US iShares Morningstar Mid 20260817 0 100.99 101.1099 100.613 100.613 15293 100.613 down down correct
IMCG.US iShares Morningstar Mid 20260817 0 100.43 100.5799 100 100 83795 100 down down correct
IMTB.US iShares Core 5 20260817 0 42.92 43 42.9039 42.94 13137 42.773 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260817 0 54.56 54.792 54.56 54.64 209700 54.64 up up correct
INCO.US Columbia India Consumer ETF 20260817 0 62.17 62.37 62.1157 62.1157 5553 62.1157 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260817 0 45.33 45.64 45.1 45.13 6800 45.13 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260817 0 41.15 41.1716 41.02 41.1716 9125 41.1716 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260817 0 52.9 53.15 52.783 53.06 64300 53.06 up down incorrect
INKM.US SSGA Active Trust 20260817 0 34.85 34.85 34.64 34.64 2700 34.64 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260817 0 23.88 23.88 23.79 23.8 160100 23.7304 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260817 0 43.29 43.365 43.185 43.23 255700 43.23 down down correct
IOCT.US Innovator ETFs Trust 20260817 0 38.14 38.14 38 38.06 4000 38.06 down down correct
IOO.US iShares Global 100 ETF 20260817 0 145.27 145.51 144.6 144.73 128900 144.73 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260817 0 86.57 86.803 86.37 86.56 94100 86.56 down down correct
IPAY.US ETF Series Solutions 20260817 0 51.56 51.56 50.75 50.77 86937 50.77 down down correct
IPO.US Renaissance IPO ETF 20260817 0 57.46 57.46 56.8 56.8 17600 56.8 down down correct
IPOS.US Renaissance International IPO ETF 20260817 0 24.12 24.12 23.82 23.895 5500 23.895 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260817 0 35.78 35.91 35.74 35.74 76500 35.74 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260817 0 44 44.04 43.81 43.84 7600 43.84 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260817 0 51.85 51.99 51.75 51.79 753900 51.79 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260817 0 39.417 39.417 39.417 39.417 200 39.417
IQSU.US IQ Candriam ESG US Equity ETF 20260817 0 63.24 63.24 63.046 63.046 3300 63.046 down down correct
ISCB.US iShares Morningstar Small 20260817 0 77.18 77.1801 77.122 77.1374 1618 77.1374 down down correct
ISCF.US iShares Trust 20260817 0 45.99 46.1201 45.8701 45.99 22013 45.99
ISCG.US iShares Morningstar Small 20260817 0 66.2 66.35 66.09 66.21 16200 66.21 up up correct
ISCV.US iShares Morningstar Small 20260817 0 81.42 81.42 81.06 81.1 9272 81.1 down down correct
ISRA.US VanEck Vectors Israel ETF 20260817 0 67.96 67.96 66.74 66.8964 3018 66.8964 down down correct
ISWN.US Amplify ETF Trust 20260817 0 22.74 22.74 22.666 22.666 500 22.666 down down correct
ITAN.US Alpha Architect ETF Trust 20260817 0 44.72 44.72 44.38 44.38 11600 44.38 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260817 0 65.665 65.665 65.1474 65.1474 1469 65.1474 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260817 0 170.39 170.55 169.64 169.66 1166400 169.66 down down correct
IVE.US iShares Trust 20260817 0 237.57 237.68 236.6 236.64 425000 236.64 down down correct
IVES.US ETF Managers Trust 20260817 0 40.05 40.083 39.59 39.61 163700 39.61 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260817 0 44.3 44.41 44.21 44.27 388900 44.27 down down correct
IVOG.US Vanguard S&P Mid 20260817 0 148.32 148.72 148.05 148.2985 17703 148.2985 down down correct
IVOL.US Krane Shares Trust 20260817 0 17.55 17.61 17.55 17.59 175300 17.5372 up up correct
IVOO.US Vanguard Admiral Funds 20260817 0 132.91 133.07 132.6103 132.83 108599 132.83 down down correct
IVOV.US Vanguard S&P Mid 20260817 0 116.81 116.95 116.5 116.63 11900 116.63 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260817 0 779.9 780.46 776.19 776.29 3528400 776.29 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260817 0 142.22 142.43 141.4 141.49 1300300 141.49 down up incorrect
IWB.US iShares Russell 1000 ETF 20260817 0 425.27 425.5 423.26 423.33 1031300 423.33 down down correct
IWC.US iShares Micro 20260817 0 200.14 200.225 198.71 199.44 72643 199.44 down down correct
IWD.US iShares Russell 1000 Value ETF 20260817 0 258.02 258.24 256.58 256.62 1182800 256.62 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260817 0 70.24 70.2899 70.22 70.2899 2753 70.2899 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20260817 0 125.57 125.7901 125.01 125.08 3606177 125.08 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260817 0 61.43 61.44 61.41 61.4348 2137 61.4348 up up correct
IWL.US iShares Russell Top 200 ETF 20260817 0 192.07 192.16 191.07 191.16 31600 191.16 down down correct
IWM.US iShares Trust 20260817 0 303.96 304.33 303.23 304.06 14546800 304.06 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260817 0 34.49 34.5 34.49 34.495 4347 34.495 up up correct
IWN.US iShares Russell 2000 Value ETF 20260817 0 226.8 226.86 225.82 226.46 272300 226.46 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20260817 0 394.41 395.28 393.01 394.7 245300 394.7 up up correct
IWP.US iShares Russell Mid 20260817 0 147.44 148.29 147.27 147.7 480100 147.7 up up correct
IWR.US iShares Russell Mid 20260817 0 114.57 114.65 114.21 114.21 1796000 114.21 down up incorrect
IWS.US iShares Russell Mid 20260817 0 172.87 172.87 171.94 171.94 211200 171.94 down up incorrect
IWV.US iShares Russell 3000 ETF 20260817 0 442.3 442.43 440.22 440.26 128200 440.26 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260817 0 112.47 112.65 111.88 111.94 126980 111.94 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260817 0 292.9 293.54 291.52 291.67 169400 291.67 down down correct
IXC.US iShares Global Energy ETF 20260817 0 56.88 57.39 56.67 57.3 311200 57.3 up up correct
IXG.US iShares Global Financials ETF 20260817 0 135.4 135.43 134.32 134.38 46870 134.38 down down correct
IXJ.US iShares Global Healthcare ETF 20260817 0 102.1 102.83 101.96 102.28 86400 102.28 up up correct
IXN.US iShares Global Tech ETF 20260817 0 144.2 145.23 143.86 144.03 884300 144.03 down down correct
IXP.US iShares Global Comm Services ETF 20260817 0 117.89 117.89 116.15 116.29 15461 116.29 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260817 0 103.05 103.05 101.86 101.94 93442 101.94 down down correct
IYE.US iShares U.S. Energy ETF 20260817 0 65.91 66.39 65.52 66.26 626000 66.26 up up correct
IYF.US iShares U.S. Financials ETF 20260817 0 137.98 138.725 137.01 137.01 382942 137.01 down down correct
IYG.US iShares U.S. Financial Services ETF 20260817 0 97.84 98.2546 97.21 97.29 87978 97.29 down down correct
IYH.US iShares U.S. Healthcare ETF 20260817 0 70.29 70.87 70 70.6 239900 70.6 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260817 0 74.28 74.38 73.55 73.64 155138 73.64 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260817 0 188.49 189.24 187.95 189.07 61800 189.07 up up correct
IYR.US iShares U.S. Real Estate ETF 20260817 0 104.53 104.77 103.9 104.15 3604200 104.15 down down correct
IYW.US iShares U.S. Technology ETF 20260817 0 256.3 256.51 254.62 254.79 353200 254.79 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260817 0 189.17 189.19 188.41 188.5 17100 188.5 down down correct
JAAA.US Janus Detroit Street Trust 20260817 0 50.61 50.61 50.59 50.6 5022900 50.3924 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20260817 0 58.73 58.73 58.469 58.469 1600 58.469 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260817 0 25.68 25.97 24.66 25.22 605200 25.22 down down correct
JEPI.US J.P. Morgan Exchange 20260817 0 57.925 57.96 57.75 57.78 4207600 57.4068 down down correct
JETS.US U.S. Global Jets ETF 20260817 0 31.41 31.41 30.795 30.85 2550600 30.85 down down correct
JHCB.US John Hancock Exchange 20260817 0 20.78 20.8 20.76 20.78 12400 20.6793
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260817 0 40.43 40.48 40.02 40.03 62300 40.03 down down correct
JHMB.US John Hancock Exchange 20260817 0 21.69 21.7 21.63 21.66 139900 21.5674 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260817 0 46.43 46.62 46.345 46.44 46600 46.44 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260817 0 92.3 92.53 91.93 91.93 83800 91.93 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260817 0 77.21 77.36 77.08 77.15 216300 77.15 down down correct
JHMU.US John Hancock Exchange 20260817 0 25.95 25.95 25.91 25.91 500 25.8252 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260817 0 49.82 49.82 49.61 49.75 22374 49.75 down up incorrect
JIG.US J.P. Morgan Exchange 20260817 0 86.77 87.08 86.545 86.58 16400 86.58 down up incorrect
JMBS.US Janus Henderson Mortgage 20260817 0 44.41 44.4499 44.335 44.38 467557 44.1837 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260817 0 85.56 85.9055 85.47 85.5 86781 85.5 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260817 0 95.9 95.95 95.835 95.85 1911636 95.3189 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260817 0 170.85 177.2 169 173.63 223200 173.63 up up correct
JOJO.US Tidal ETF Trust 20260817 0 15.031 15.05 15.031 15.04 3895 15.04 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260817 0 73.04 74.15 73.04 73.62 214600 73.62 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260817 0 65.33 65.335 65.05 65.1062 23679 65.1062 down up incorrect
JPIE.US J.P. Morgan Exchange 20260817 0 45.88 45.89 45.86 45.87 1455500 45.6519 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260817 0 76.66 76.66 76.355 76.412 2100 76.412 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260817 0 39.66 39.66 39.65 39.65 2434 39.4958 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260817 0 129.2 129.2 128.42 128.5865 7967 128.5865 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260817 0 61.13 61.13 60.79 60.99 10280 60.99 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260817 0 145.18 145.345 145.08 145.16 12000 145.16 down down correct
JPXN.US iShares JPX 20260817 0 104.59 104.935 104.59 104.7539 3698 104.7539 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260817 0 75.17 75.276 74.83 74.83 592000 74.83 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260817 0 46.94 46.975 46.92 46.95 186300 46.7674 up down incorrect
JSTC.US Tidal ETF Trust 20260817 0 23.24 23.388 23.21 23.26 9558 23.26 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260817 0 70.1 70.1 69.72 69.72 24300 69.72 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260817 0 111.66 111.66 111.1 111.1 3483 111.1 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260817 0 60.43 60.43 60.17 60.17 230700 60.17 down up incorrect
JXI.US iShares Global Utilities ETF 20260817 0 83.26 83.26 82.58 83.12 10700 83.12 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260817 0 31.34 31.55 31.17 31.375 58700 31.375 up up correct
KBA.US KraneShares Trust 20260817 0 33.86 33.93 33.83 33.84 10725 33.84 down down correct
KBE.US SPDR S&P Bank ETF 20260817 0 71.41 71.92 71 71.06 934300 71.06 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260817 0 17.27 17.28 17.18 17.22 10147 17.22 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260817 0 167.68 167.88 166.57 166.57 14600 166.57 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260817 0 26.34 26.34 26.2 26.33 1900 26.33 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260817 0 50.86 51.4 50.86 50.91 9800 50.91 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260817 0 24.11 24.2 24.07 24.07 9700 24.07 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260817 0 24.23 24.24 24.19 24.2 3300 24.0067 down down correct
KIE.US SPDR S&P Insurance ETF 20260817 0 63.96 64.37 63.18 63.22 939600 63.22 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260817 0 29.2 29.47 29.141 29.45 247500 29.45 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260817 0 13.2 13.25 13.19 13.19 80817 13.19 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260817 0 135.2505 135.2505 135.2505 135.2505 21 135.2505
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260817 0 31.5 31.93 31.34 31.5 1681600 31.5
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260817 0 71.42 71.42 70.92 71 62542 71 down down correct
KONG.US ETF Opportunities Trust 20260817 0 32.99 32.99 32.953 32.953 1300 32.953 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260817 0 45.82 45.83 45.72 45.74 73300 45.74 down down correct
KORU.US Direxion Shares ETF Trust 20260817 0 23.06 25.34 22.97 23.54 25185400 23.54 up up correct
KRBN.US KraneShares Global Carbon ETF 20260817 0 34.29 34.31 33.94 34.31 4557 34.31 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260817 0 77.6 78.24 77.31 77.39 11420600 77.39 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260817 0 38.09 38.09 38 38.02 248300 38.02 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260817 0 25.76 25.95 25.73 25.81 1277900 25.81 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260817 0 18.49 18.63 18.43 18.6 90300 18.6 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260817 0 29.47 29.47 29.36 29.36 1800 29.36 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260817 0 27.04 27.185 26.871 26.95 17527900 26.95 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260817 0 68.74 68.74 68.15 68.25 88200 68.25 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260817 0 7.67 7.79 7.225 7.28 15696800 7.28 down up incorrect
LABU.US Direxion Shares ETF Trust 20260817 0 273.31 288.9 267.4 287.3 365429 287.3 up down incorrect
LCR.US Leuthold Core ETF 20260817 0 40.7601 40.85 40.71 40.7309 5033 40.7309 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260817 0 60.56 60.75 60.48 60.522 5900 60.522 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260817 0 83.467 83.49 83.12 83.12 16800 83.12 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260817 0 95.4374 95.4955 95.4374 95.44 32482 95.1098 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260817 0 43.09 43.1 43.01 43.02 85100 43.02 down down correct
LGH.US HCM Defender 500 Index ETF 20260817 0 67.075 67.14 66.76 66.76 10600 66.76 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260817 0 188.445 188.5 187.58 187.58 12036 187.58 down down correct
LGOV.US First Trust Exchange 20260817 0 20.93 21.04 20.86 20.89 151200 20.8127 down down correct
LIT.US Global X Funds 20260817 0 75.86 76.41 75.86 76.24 284700 76.24 up up correct
LOPP.US Gabelli ETFs Trust 20260817 0 38.47 38.47 38.47 38.47 100 38.47
LOUP.US Innovator ETFs Trust 20260817 0 96.73 97.21 96.56 96.67 5436 96.67 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260817 0 105.96 106.015 105.67 105.7 25578750 105.2585 down down correct
LQDB.US iShares Trust 20260817 0 84.63 84.63 84.46 84.46 2200 84.1065 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260817 0 92.3 92.3 92.24 92.28 40900 92.28 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260817 0 79.22 79.32 78.85 78.85 270900 78.85 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260817 0 65.5 65.595 65.051 65.051 2100 65.051 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260817 0 55.92 55.92 55.6177 55.6177 2249 55.6177 down down correct
LSAT.US Two Roads Shared Trust 20260817 0 47.12 47.12 46.673 46.673 1300 46.673 down down correct
LTL.US ProShares Ultra Telecommunications 20260817 0 24.56 24.56 23.98 23.99 8500 23.99 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260817 0 47.56 47.58 47.13 47.17 549200 47.17 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260817 0 72.92 72.92 72.5 72.565 500 72.565 down down correct
MBOX.US Freedom Day Dividend ETF 20260817 0 42.825 42.88 42.774 42.774 5700 42.774 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260817 0 20.4141 20.44 20.4 20.415 5354 20.3541 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260817 0 715.6 716.62 714.03 715.35 403800 715.35 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260817 0 113.51 113.93 113.29 113.69 60300 113.69 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260817 0 96.96 97.18 96.77 96.91 63800 96.91 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260817 0 589.75 590.24 564.75 568.97 17225600 568.97 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260817 0 27.57 27.65 27.29 27.54 15000 27.54 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260817 0 42.91 42.98 42.82 42.85 7800 42.85 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260817 0 28.91 28.91 28.7 28.71 6800 28.71 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260817 0 67.65 67.74 67.48 67.515 13146 67.515 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260817 0 284.14 284.21 282.75 282.81 52800 282.81 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260817 0 90.83 90.88 90.19 90.21 1007200 90.21 down up incorrect
MGV.US Vanguard World Fund 20260817 0 168.56 169.26 168.31 168.39 171900 168.39 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260817 0 70.566 70.566 70.29 70.29 2000 70.29 down up incorrect
MIDE.US DBX ETF Trust 20260817 0 39.22 39.22 39.125 39.125 200 39.125 down up incorrect
MIDU.US Direxion Shares ETF Trust 20260817 0 77.4 77.608 77.11 77.36 25281 77.36 down up incorrect
MINO.US PIMCO ETF Trust 20260817 0 44.95 44.975 44.81 44.81 110070 44.6793 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260817 0 100.66 100.67 100.66 100.66 1561629 100.3254
MJ.US ETFMG Alternative Harvest ETF 20260817 0 24.99 25.751 24.795 24.8 53700 24.8 down down correct
MLPA.US Global X MLP ETF 20260817 0 56.87 56.87 55.89 56.23 161900 56.23 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260817 0 31.05 31.1 30.91 30.956 4100 30.956 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260817 0 77.6 77.6 77.1522 77.1522 307 77.1522 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260817 0 75.65 75.73 74.77 75 337100 75 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260817 0 23.79 23.79 23.63 23.63 114990 23.5496 down down correct
MMIT.US IndexIQ Active ETF Trust 20260817 0 24.09 24.09 23.99 24.01 189732 23.9357 down down correct
MMSC.US MMSC 20260817 0 29.2 29.25 29.18 29.2156 1866 29.2156 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260817 0 311.65 311.65 311.37 311.37 400 311.37 down down correct
MNA.US IQ Merger Arbitrage ETF 20260817 0 36.85 36.865 36.7457 36.7775 37601 36.7775 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260817 0 81.23 81.45 81.05 81.19 120800 81.19 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260817 0 9.93 9.96 9.89 9.92 1091800 9.92 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260817 0 64.799 64.799 64.799 64.799 20 64.799
MSOS.US AdvisorShares Pure US Cannabis ETF 20260817 0 4.63 4.71 4.52 4.54 2741100 4.54 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260817 0 43.7 43.77 43.66 43.7485 7382 43.604 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260817 0 58.08 58.15 55.93 57.5162 3848 57.5162 down up incorrect
MUB.US iShares Trust 20260817 0 105.87 105.885 105.485 105.56 5380656 105.2689 down up incorrect
MUNI.US PIMCO ETF Trust 20260817 0 51.89 51.89 51.76 51.76 275936 51.6296 down down correct
MUSI.US American Century Multisector Income ETF 20260817 0 43.14 43.14 43.07 43.1 13000 43.1 down down correct
MUST.US Columbia Multi 20260817 0 20.395 20.45 20.3001 20.42 66943 20.3673 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260817 0 13.17 13.225 13.17 13.2035 2352 13.2035 up up correct
MVV.US ProShares Ultra MidCap400 20260817 0 94.67 94.67 94.23 94.3788 2937 94.3788 down down correct
MXI.US iShares Global Materials ETF 20260817 0 111.44 111.86 111.44 111.7 9500 111.7 up up correct
MYY.US ProShares Short MidCap400 20260817 0 14.76 14.78 14.75 14.78 1475 14.78 up up correct
MZZ.US ProShares UltraShort MidCap400 20260817 0 5.6 5.6 5.575 5.59 2051 5.59 down up incorrect
NACP.US Impact Shares Trust I 20260817 0 61.04 61.04 60.77 60.77 1100 60.77 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260817 0 41.35 41.67 39.5 40.62 963900 40.62 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20260817 0 86.39 87.25 86.07 87.04 26800 87.04 up down incorrect
NERD.US Listed Funds Trust 20260817 0 22.72 22.77 22.619 22.619 3400 22.619 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260817 0 26.51 26.51 26.314 26.48 15600 26.3755 down up incorrect
NFLT.US Virtus Newfleet Multi 20260817 0 22.845 22.86 22.8 22.83 53225 22.7376 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260817 0 66.1 66.29 65.93 65.93 44600 65.93 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260817 0 118.78 119.89 117.5 118.35 239100 118.35 down down correct
NORW.US Global X MSCI Norway ETF 20260817 0 36.95 36.95 36.69 36.8589 18342 36.8589 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260817 0 16 16.425 15.35 15.4 32100 15.4 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260817 0 49.961 52.45 49.25 52.19 41400 52.19 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260817 0 47.245 47.38 46.997 46.997 2500 46.997 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260817 0 48.56 48.66 48.37 48.438 24400 48.438 down down correct
NTSX.US WisdomTree Trust 20260817 0 60.62 60.66 60.32 60.38 43500 60.38 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260817 0 20.63 20.6363 20.6 20.6 10234 20.5143 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260817 0 21.75 21.78 21.73 21.73 956759 21.6581 down down correct
NUGO.US Nushares ETF Trust 20260817 0 44.745 44.761 44.56 44.563 1900 44.563 down down correct
NUGT.US Direxion Shares ETF Trust 20260817 0 164.11 170.36 162.12 167.8 660900 167.8 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260817 0 21.27 21.3 21.26 21.285 9900 21.1665 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260817 0 23.078 23.1 23.075 23.08 6864 23.0079 up up correct
NYF.US iShares New York Muni Bond ETF 20260817 0 53.05 53.1 52.885 52.89 185847 52.7476 down down correct
OALC.US Unified Series Trust 20260817 0 42.43 42.43 42.26 42.268 6800 42.268 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260817 0 27.7 27.7 27.6503 27.6503 187 27.6503 down down correct
OCIO.US ClearShares OCIO ETF 20260817 0 38.333 38.333 38.333 38.333 100 38.333
OEF.US iShares S&P 100 ETF 20260817 0 382.65 382.88 380.37 380.69 153100 380.69 down down correct
OGCP.US Empire State Realty OP L.P 20260817 0 4.7 4.7 4.7 4.7 0 4.7
OIH.US VanEck Vectors ETF Trust 20260817 0 423.74 426.79 419.81 426.6 314800 426.6 up up correct
OILU.US Bank of Montreal 20260817 0 50.12 51.28 49.17 51.105 76300 51.105 up up correct
OND.US ProShares Trust 20260817 0 35.3305 35.3305 35.3305 35.3305 49 35.3305
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260817 0 158.555 158.5593 158.555 158.5593 395 158.5593 up down incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260817 0 150.5 150.5 149.58 149.5871 16873 149.5871 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260817 0 134.43 134.43 133.51 133.51 13100 133.51 down up incorrect
ONLN.US ProShares Online Retail ETF 20260817 0 59.42 59.42 58.47 58.47 1800 58.47 down up incorrect
ONOF.US Global X Funds 20260817 0 41.36 41.36 41.305 41.305 3400 41.305 down up incorrect
OPER.US ETF Series Solutions 20260817 0 100.25 100.25 100.233 100.233 2400 99.9531 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20260817 0 42.13 42.55 42.13 42.48 511800 42.48 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20260817 0 20.22 20.25 20.177 20.177 11800 20.0744 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260817 0 32.5 32.68 32.5 32.54 23200 32.2646 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260817 0 58.49 58.72 58.15 58.16 137000 57.6598 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260817 0 43.02 43.02 42.8 42.8 6000 42.8 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260817 0 21.51 21.52 21.458 21.46 5900 21.3675 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260817 0 42.79 42.89 42.715 42.748 11700 42.3784 down down correct
OVT.US Listed Funds Trust 20260817 0 21.83 21.86 21.794 21.818 7500 21.6988 down down correct
OWNS.US Impact Shares Trust I 20260817 0 17.09 17.1458 17.09 17.09 6495 17.09
PAB.US PGIM ETF Trust 20260817 0 41.57 41.63 41.51 41.515 5500 41.3992 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260817 0 58.52 58.52 58.05 58.05 8700 58.05 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260817 0 24.06 24.31 24 24.19 742900 24.19 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260817 0 54.985 54.985 54.7761 54.7761 414 54.7761 down down correct
PBD.US Invesco Global Clean Energy ETF 20260817 0 18.61 18.63 18.42 18.465 43424 18.465 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260817 0 93.53 94.7296 93.53 94.7167 7044 94.7167 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260817 0 47.74 47.88 47.66 47.78 13161 47.78 up up correct
PBP.US Invesco Exchange 20260817 0 23.34 23.41 23.34 23.35 195100 23.1293 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260817 0 35 35 34.46 34.63 452700 34.63 down down correct
PCEF.US Invesco Exchange 20260817 0 20.49 20.57 20.49 20.57 63235 20.4538 up up correct
PCY.US Invesco Exchange 20260817 0 21.14 21.15 21.06 21.06 141600 20.9567 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260817 0 47.54 47.68 47.49 47.57 10500 47.57 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260817 0 68.69 68.69 68.12 68.23 15100 68.23 down down correct
PEXL.US Pacer Funds Trust 20260817 0 73.87 73.87 73.52 73.52 3600 73.52 down down correct
PFFA.US ETFis Series Trust I 20260817 0 21.2 21.213 21.04 21.05 767800 20.8772 down down correct
PFFD.US Global X U.S. Preferred ETF 20260817 0 18.64 18.65 18.53 18.53 520992 18.4289 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260817 0 7.45 7.45 7.3645 7.3645 322 7.3645 down up incorrect
PFFR.US ETFis Series Trust I 20260817 0 17.75 17.75 17.6 17.65 48200 17.5266 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260817 0 22 22.07 21.98 22.03 99400 21.8999 up up correct
PFIG.US Invesco Exchange 20260817 0 23.76 23.76 23.7 23.705 11750 23.6151 down down correct
PFIX.US Simplify Exchange Traded Funds 20260817 0 52.65 53.94 52.203 53.84 223400 53.7334 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260817 0 19.52 19.56 19.52 19.53 44000 19.4402 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260817 0 18.26 18.26 18.095 18.11 472268 18.0475 down down correct
PGF.US Invesco Financial Preferred ETF 20260817 0 13.49 13.51 13.43 13.431 230048 13.3574 down down correct
PGHY.US Invesco Exchange 20260817 0 19.75 19.77 19.7 19.7 20812 19.5891 down up incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260817 0 47.87 48.02 47.7455 47.7455 4467 47.7455 down down correct
PGX.US Invesco Preferred ETF 20260817 0 10.68 10.6891 10.62 10.63 2633751 10.5716 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260817 0 41.74 41.91 41.6 41.73 3400 41.73 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260817 0 34.81 34.82 34.79 34.8 63352 34.5853 down down correct
PHYS.US Sprott Physical Gold Trust 20260817 0 33.31 33.65 33.29 33.61 2546700 33.61 up up correct
PICB.US Invesco Exchange 20260817 0 23.31 23.3199 23.205 23.22 94449 23.1535 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260817 0 93.14 93.14 93.135 93.135 605 93.135 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260817 0 20.99 20.99 20.05 20.86 38653 20.86 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260817 0 39 39.34 38.88 39.26 62900 39.26 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260817 0 125.19 126.53 125.19 126.15 6744 126.15 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260817 0 105.04 105.5002 104.79 105.32 30330 105.32 up up correct
PLTM.US GraniteShares Platinum Trust 20260817 0 16.86 17.133 16.86 17.03 97000 17.03 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260817 0 184.48 185.0856 183.06 183.18 132923 183.18 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260817 0 15.97 16.18 15.95 16.07 1517800 16.07 up up correct
PQDI.US Principal Exchange 20260817 0 19.25 19.26 19.22 19.22 3100 19.1369 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260817 0 18.82 18.8395 18.79 18.81 179754 18.7238 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260817 0 56.38 56.46 56.16 56.18 217500 56.18 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260817 0 155.1 158.64 154.86 157.4 469449 157.4 up up correct
PSIL.US PSIL 20260817 0 25.46 25.88 25.01 25.83 26700 25.83 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260817 0 29.8 29.8434 29.68 29.69 76438 29.5297 down down correct
PSLV.US Sprott Physical Silver Trust 20260817 0 21.29 21.7 21.23 21.5 4485100 21.5 up up correct
PSP.US Invesco Exchange 20260817 0 64.03 64.03 63 63.11 19037 63.11 down down correct
PSQ.US ProShares Trust 20260817 0 25.21 25.34 25.15 25.32 5596500 25.32 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260817 0 104.27 104.59 104.27 104.55 700 104.55 up up correct
PST.US ProShares UltraShort 7 20260817 0 23.49 23.58 23.49 23.57 1100 23.57 up up correct
PTBD.US Pacer Funds Trust 20260817 0 19.17 19.185 19.15 19.155 5000 19.0021 down up incorrect
PTEST.US X 20260817 0 24.97 24.97 24.97 24.97 21120 24.97
PTIN.US Pacer Trendpilot International ETF 20260817 0 38.4 38.45 38.16 38.16 6400 38.16 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260817 0 49.64 49.65 49.63 49.63 2240962 49.4532 down down correct
PVI.US Invesco Exchange 20260817 0 24.83 24.85 24.8 24.85 2355 24.8053 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260817 0 163.31 164.6 163.31 163.81 59500 163.81 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260817 0 81.56 81.94 81.4 81.47 88300 81.47 down down correct
PWZ.US Invesco Exchange 20260817 0 24.12 24.14 23.99 24.02 571023 23.9411 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260817 0 39.6 40.06 39.48 40.04 5600 40.04 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260817 0 79.52 79.88 79.48 79.59 53700 79.59 up down incorrect
PXH.US Invesco Exchange 20260817 0 29.09 29.17 29.03 29.04 178800 29.04 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260817 0 46.5 46.86 46.45 46.84 21700 46.84 up up correct
PZA.US Invesco Exchange 20260817 0 23.01 23.01 22.9 22.91 900011 22.8334 down down correct
PZT.US Invesco Exchange 20260817 0 22.215 22.26 22.1 22.11 14687 22.0368 down down correct
QAI.US IQ Hedge Multi 20260817 0 36.87 36.87 36.75 36.76 26700 36.76 down down correct
QARP.US DBX ETF Trust 20260817 0 67.84 67.84 67.84 67.84 332 67.84
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260817 0 91.19 91.19 90.92 90.92 22200 90.92 down up incorrect
QDF.US FlexShares Trust 20260817 0 93.1 93.16 92.81 92.835 17949 92.835 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260817 0 40.39 40.39 40.16 40.16 1800 40.16 down down correct
QDPL.US Pacer Funds Trust 20260817 0 46.93 46.9499 46.72 46.73 87404 46.5266 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260817 0 101.15 101.867 100.86 101 13900 101 down up incorrect
QEMM.US SPDR Index Shares Funds 20260817 0 81.68 82.24 81.6679 81.6679 870 81.6679 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260817 0 120.53 120.65 120.04 120.04 56400 120.04 down down correct
QID.US ProShares UltraShort QQQ 20260817 0 13.59 13.72 13.52 13.69 22529200 13.69 up up correct
QINT.US American Century Quality Diversified International ETF 20260817 0 73.41 73.5 73.11 73.19 30400 73.19 down down correct
QLD.US ProShares Ultra QQQ 20260817 0 94.63 95.04 93.68 93.84 2850100 93.84 down down correct
QLTA.US iShares Aaa 20260817 0 46.41 46.43 46.3 46.3 141966 46.1237 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260817 0 79.7 79.7 79.481 79.481 6000 79.481 down down correct
QLVD.US FlexShares Developed Markets ex 20260817 0 34.58 34.58 34.451 34.5222 245 34.5222 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260817 0 33.87 33.87 33.8522 33.8522 774 33.8522 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260817 0 49.777 49.777 49.601 49.601 400 49.601 down down correct
QQH.US HCM Defender 100 Index ETF 20260817 0 86.16 86.247 85.555 85.59 14900 85.59 down down correct
QQQE.US Direxion NASDAQ 20260817 0 124.7 124.7 123.9 123.95 94000 123.95 down down correct
QTUM.US Defiance Quantum ETF 20260817 0 158.79 159.55 158.05 158.22 305303 158.22 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260817 0 70.66 70.665 70.66 70.665 226 70.665 up down incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20260817 0 195.04 195.2452 194.36 194.36 8960 194.36 down down correct
QVML.US Invesco Exchange 20260817 0 46 46.02 45.8188 45.8188 4305 45.8188 down down correct
QVMM.US Invesco Exchange 20260817 0 36.7 36.7 36.642 36.642 300 36.642 down down correct
QVMS.US Invesco Exchange 20260817 0 35.2955 35.2955 35.2955 35.2955 149 35.2955
QWLD.US SPDR MSCI World StrategicFactors ETF 20260817 0 158.84 158.84 158.22 158.575 1300 158.575 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260817 0 41.59 41.98 41.555 41.93 164600 41.93 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260817 0 49.96 49.96 49.76 49.76 5700 49.76 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260817 0 75.25 75.29 75.24 75.28 231360 75.0152 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260817 0 23.25 23.25 23 23.18 6700 22.6314 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260817 0 63.45 63.47 62.99 63.005 46334 63.005 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260817 0 40.5005 40.5005 40.5005 40.5005 64 40.5005
RECS.US Columbia ETF Trust I 20260817 0 45.62 45.64 45.4 45.42 389300 45.42 down down correct
REET.US iShares Global REIT ETF 20260817 0 28.05 28.05 27.9 27.97 2793200 27.97 down down correct
REK.US ProShares Short Real Estate 20260817 0 15.35 15.485 15.35 15.46 5131 15.46 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260817 0 9.07 9.09 8.74 8.78 426021 8.78 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260817 0 33.93 33.93 33.74 33.744 27400 33.744 down down correct
REW.US ProShares UltraShort Technology 20260817 0 11.04 11.0771 11.02 11.0771 3184 11.0771 up up correct
REZ.US iShares Trust 20260817 0 95.29 95.29 94.5 94.59 23200 94.59 down down correct
RFCI.US ALPS ETF Trust 20260817 0 22.07 22.07 21.9 22.015 6700 21.9244 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260817 0 74.02 74.02 73.82 73.85 3600 73.6888 down down correct
RFFC.US RiverFront Dynamic US Flex 20260817 0 77.21 77.23 77.159 77.159 373 77.159 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260817 0 64.3 64.76 64.3 64.63 21600 64.63 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260817 0 152.94 153.03 152.16 152.54 21500 152.54 down up incorrect
RHRX.US Starboard Investment Trust 20260817 0 22.31 22.36 22.191 22.191 5300 22.191 down down correct
RHTX.US Starboard Investment Trust 20260817 0 20.5756 20.5756 20.5756 20.5756 29 20.5756
RIET.US Hoya Capital High Dividend Yield ETF 20260817 0 9.55 9.55 9.46 9.495 129432 9.4095 down down correct
RIGS.US RiverFront Strategic Income Fund 20260817 0 22.73 22.73 22.6 22.62 8200 22.5291 down down correct
RINF.US ProShares Inflation Expectations ETF 20260817 0 32.68 32.68 32.68 32.68 300 32.68
RISN.US Inspire Tactical Balanced ESG ETF 20260817 0 31.39 31.42 31.36 31.42 1100 31.42 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260817 0 36.78 36.95 36.78 36.82 69800 36.6397 up up correct
RLY.US SSGA Active Trust 20260817 0 36.83 37.02 36.79 37.01 132200 37.01 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260817 0 36.31 36.44 36.254 36.285 5700 36.285 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260817 0 85 85.268 84.66 84.82 79000 84.82 down down correct
RODM.US Lattice Strategies Trust 20260817 0 42.23 42.469 42.16 42.16 61904 42.16 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20260817 0 123.09 123.23 122 122.2514 16114 122.2514 down up incorrect
ROM.US ProShares Trust 20260817 0 152.61 154.2599 151.6 151.8 33090 151.8 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20260817 0 56.39 56.43 56.309 56.309 1700 56.309 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260817 0 69.02 69.2 68.91 68.94 30500 68.94 down down correct
RPAR.US RPAR Risk Parity ETF 20260817 0 22.26 22.2768 22.2101 22.22 3492 22.22 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260817 0 60.52 61.31 60.52 60.93 413400 60.93 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260817 0 122.53 122.53 121.66 121.67 85000 121.67 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260817 0 222.07 222.21 220.73 220.79 5091500 220.79 down down correct
RSPE.US Invesco Exchange 20260817 0 35.1 35.12 34.92 34.92 38100 34.92 down down correct
RVNU.US DBX ETF Trust 20260817 0 24.76 24.7927 24.65 24.65 12883 24.5699 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260817 0 61.99 62 61.58 61.6 227000 61.6 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260817 0 152.02 152.02 151.232 151.4608 8033 151.4608 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260817 0 135.14 135.19 134.34 134.4 160100 134.4 down up incorrect
RWM.US ProShares Short Russell2000 20260817 0 13.21 13.25 13.2 13.22 13798000 13.22 up up correct
RWO.US SPDR Index Shares Funds 20260817 0 50.5 50.5 50.11 50.3 34400 50.3 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260817 0 114.36 114.36 113.32 113.74 167800 113.74 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260817 0 27.71 27.71 27.45 27.47 14500 27.47 down down correct
RXD.US ProShares UltraShort Health Care 20260817 0 15.3 15.42 15.3 15.42 3100 15.42 up down incorrect
RXI.US iShares Trust 20260817 0 201.27 201.27 200.4759 200.4759 2166 200.4759 down down correct
RXL.US ProShares Ultra Health Care 20260817 0 57.77 58.44 57.37 57.9766 22966 57.9766 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260817 0 70.2 70.76 70.2 70.56 2800 70.56 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260817 0 152.16 152.16 151.55 152.08 7300 152.08 down down correct
SAA.US ProShares Trust 20260817 0 38.41 38.415 38.25 38.2904 3688 38.2904 down down correct
SBB.US ProShares Short SmallCap600 20260817 0 21.9 21.94 21.9 21.94 1100 21.94 up up correct
SBIO.US ALPS ETF Trust 20260817 0 67.04 68 66.97 67.818 42500 67.818 up up correct
SCC.US ProShares UltraShort Consumer Services 20260817 0 14.31 14.61 14.3 14.5718 3315 14.5718 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260817 0 61.33 61.6442 61.32 61.6442 1835 61.6442 up up correct
SCHA.US Schwab U.S. Small 20260817 0 35.65 35.86 35.57 35.8 1592000 35.8 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260817 0 30.04 30.07 29.9 29.92 4787600 29.92 down down correct
SCHC.US Schwab Strategic Trust 20260817 0 51.26 51.49 51.18 51.22 634200 51.22 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260817 0 34.35 34.41 34.24 34.29 24547029 34.29 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260817 0 36.95 37.05 36.87 36.9 2342100 36.9 down down correct
SCHF.US Schwab Strategic Trust 20260817 0 28.53 28.69 28.52 28.54 6059500 28.54 up up correct
SCHG.US Schwab Strategic Trust 20260817 0 35.75 35.8 35.45 35.47 4779900 35.47 down down correct
SCHH.US Schwab U.S. REIT ETF 20260817 0 24.03 24.03 23.84 23.93 4388100 23.93 down down correct
SCHI.US Schwab 5 20260817 0 22.22 22.24 22.19 22.2 2051300 22.1103 down down correct
SCHJ.US Schwab 1 20260817 0 24.52 24.54 24.51 24.52 146077 24.4324
SCHK.US Schwab 1000 ETF 20260817 0 37.49 37.54 37.3 37.31 788400 37.31 down down correct
SCHM.US Schwab U.S. Mid 20260817 0 36.72 36.92 36.67 36.8 890700 36.8 up up correct
SCHO.US Schwab Short 20260817 0 24.09 24.11 24.09 24.1 2959723 24.0376 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260817 0 25.92 25.94 25.88 25.88 6273835 25.8028 down up incorrect
SCHQ.US Schwab Long 20260817 0 29.82 29.86 29.69 29.71 585473 29.6019 down up incorrect
SCHR.US Schwab Strategic Trust 20260817 0 24.42 24.44 24.4 24.41 2712208 24.3326 down up incorrect
SCHV.US Schwab Strategic Trust 20260817 0 35.36 35.49 35.32 35.32 3199900 35.32 down up incorrect
SCHX.US Schwab U.S. Large 20260817 0 30.62 30.64 30.47 30.48 7616100 30.48 down down correct
SCHY.US Schwab Strategic Trust 20260817 0 33.13 33.16 32.945 33 876400 33 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260817 0 22.75 22.835 22.72 22.74 1794081 22.6635 down down correct
SCJ.US iShares MSCI Japan Small 20260817 0 110.2 110.51 109.91 110.1 18200 110.1 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260817 0 25.75 25.89 24.42 24.59 4809500 24.59 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260817 0 29.56 29.96 29.55 29.93 110200 29.93 up up correct
SDD.US ProShares UltraShort SmallCap600 20260817 0 7.88 7.91 7.88 7.9038 705 7.9038 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260817 0 32.69 32.72 32.6473 32.6473 4569 32.6473 down down correct
SDIV.US Global X SuperDividend ETF 20260817 0 24.66 24.68 24.57 24.66 283100 24.66
SDOG.US ALPS Sector Dividend Dogs ETF 20260817 0 73.54 73.59 73.17 73.17 15700 73.17 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260817 0 22.7 22.85 22.5399 22.75 2422350 22.75 up up correct
SDP.US ProShares UltraShort Utilities 20260817 0 22.54 23 22.54 22.76 2600 22.76 up up correct
SDS.US ProShares UltraShort S&P500 20260817 0 53.04 53.55 52.97 53.52 1634300 53.52 up up correct
SDY.US SPDR S&P Dividend ETF 20260817 0 157.81 157.89 156.94 156.96 186900 156.96 down up incorrect
SEF.US ProShares Short Financials 20260817 0 29.08 29.4 29.08 29.38 10400 29.38 up down incorrect
SEIX.US Virtus ETF Trust II 20260817 0 23.28 23.3 23.27 23.27 54200 23.1353 down down correct
SENT.US AdvisorShares Trust 20260817 0 0.73 0.73 0.725 0.73 438000 0.73
SFY.US Tidal ETF Trust 20260817 0 154.86 155.06 154.12 154.12 14800 154.12 down down correct
SFYF.US SoFi Social 50 ETF 20260817 0 63.61 63.62 63.2195 63.2195 4020 63.2195 down down correct
SGDJ.US Sprott Funds Trust 20260817 0 92.03 94.025 92.02 93.34 37200 93.34 up up correct
SGDM.US Sprott Gold Miners ETF 20260817 0 75.66 77.34 75.59 76.81 37900 76.81 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260817 0 41.75 42.16 41.75 42.08 1494800 42.08 up down incorrect
SGOV.US iShares Trust 20260817 0 100.565 100.57 100.56 100.56 18951900 100.2534 down up incorrect
SH.US ProShares Short S&P500 20260817 0 31.99 32.14 31.96 32.13 3682800 32.13 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260817 0 161.33 161.33 160.3365 160.3365 4352 159.8404 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260817 0 47.72 47.756 47.67 47.67 155977 47.5632 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260817 0 52.2018 52.2018 52.2018 52.2018 7 52.2018
SHYG.US iShares Trust 20260817 0 42.21 42.245 42.19 42.21 907558 41.9737
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260817 0 44.08 44.11 44.05 44.06 17561 43.8496 down down correct
SIFI.US Harbor Scientific Alpha Income 20260817 0 43.43 43.43 43.43 43.43 39 43.237
SIHY.US Harbor ETF Trust 20260817 0 45.43 45.519 45.4 45.44 4600 45.2072 up up correct
SIJ.US ProShares UltraShort Industrials 20260817 0 15.97 15.97 15.2 15.31 6400 15.31 down down correct
SIL.US Global X Silver Miners ETF 20260817 0 90.1 91.56 89.26 90.72 930000 90.72 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260817 0 29.78 30.25 29.51 29.9 3018300 29.9 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260817 0 45.572 45.572 45.572 45.572 100 45.572
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260817 0 62.02 63.22 61.98 62.61 1455700 62.61 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260817 0 58.18 58.18 57.95 57.95 12800 57.9219 down down correct
SIXH.US 6 Meridian Hedged Equity 20260817 0 44.19 44.26 44.11 44.14 7100 44.1259 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260817 0 39.893 39.893 39.825 39.825 700 39.763 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260817 0 58.91 58.91 58.6 58.72 6600 58.6125 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260817 0 186.2 186.2 185.25 185.25 5800 185.25 down down correct
SJB.US ProShares Trust 20260817 0 15.12 15.16 15.12 15.15 61400 15.15 up down incorrect
SJNK.US SPDR Series Trust 20260817 0 24.88 24.8899 24.86 24.87 1152504 24.7283 down down correct
SKF.US ProShares UltraShort Financials 20260817 0 22.38 22.72 22.32 22.72 14105 22.72 up up correct
SLV.US iShares Silver Trust 20260817 0 59 60.15 58.95 59.57 12275100 59.57 up up correct
SLX.US VanEck Vectors Steel ETF 20260817 0 107.73 108.32 107.73 108.3 14200 108.3 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260817 0 118.82 119.19 118.72 118.94 55400 118.94 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260817 0 111.83 111.88 111.38 111.49 84800 111.49 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260817 0 7.15 7.17 7.11 7.13 14333 7.13 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260817 0 4.16 4.24 4.1 4.15 16600 4.15 down up incorrect
SMLF.US iShares MSCI USA Small 20260817 0 90.58 90.6139 90.29 90.47 121712 90.47 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260817 0 22.04 22.06 22.04 22.05 4100 22.05 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260817 0 161.48 161.48 160.74 160.7474 2143 160.7474 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260817 0 50.29 50.2999 50.2701 50.29 173997 50.18
SMN.US ProShares Trust 20260817 0 19.18 19.18 19.18 19.18 200 19.18
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260817 0 140.76 141.22 140.76 140.7903 832 140.7903 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260817 0 71.8 71.914 71.525 71.53 119427 71.53 down down correct
SOXL.US Direxion Shares ETF Trust 20260817 0 150.605 156.9242 148.9 151.53 43560500 151.53 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260817 0 38.65 39.0901 36.8899 38.36 59100273 38.36 down up incorrect
SOYB.US Teucrium Soybean 20260817 0 25.5 25.83 25.475 25.8 62549 25.8 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260817 0 25.1 25.12 25.04 25.08 2269009 24.9908 down up incorrect
SPAX.US Tidal ETF Trust 20260817 0 9.15 10.42 9.1 9.95 2620000 9.95 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260817 0 28.39 28.41 28.33 28.34 322800 28.2167 down down correct
SPCX.US Collaborative Investment Series Trust 20260817 0 139.98 149.8 139.58 146.23 116675400 146.23 up down incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260817 0 43.16 43.17 42.872 42.872 5700 42.872 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260817 0 8.41 8.45 8.4 8.45 12043600 8.45 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260817 0 41.29 41.29 40.9 40.9375 9232 40.8246 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260817 0 52.19 52.43 52.14 52.21 1690600 52.21 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260817 0 52.52 52.63 52.39 52.43 1510500 52.43 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260817 0 57.14 57.24 56.96 57.04 21700 57.04 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260817 0 9.56 9.575 9.5105 9.515 23435 9.4624 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260817 0 88.53 88.74 88.36 88.41 94000 88.41 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260817 0 128.57 128.57 127.37 127.4 223900 127.4 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260817 0 151.87 152.63 151.58 151.62 221108 151.62 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260817 0 53.035 53.135 52.71 52.71 718020 52.4925 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260817 0 87.7 88.08 87.63 87.71 1197400 87.71 up up correct
SPHY.US SPDR Series Trust 20260817 0 23.31 23.31 23.28 23.29 2913200 23.15 down down correct
SPIB.US SPDR Series Trust 20260817 0 33.11 33.14 33.09 33.09 5291602 32.9612 down down correct
SPIP.US SPDR Series Trust 20260817 0 25.05 25.07 25.0012 25.01 391528 25.01 down down correct
SPLB.US SPDR Series Trust 20260817 0 21.3 21.3192 21.2001 21.22 1666903 21.1193 down down correct
SPLV.US Invesco Exchange 20260817 0 76.06 76.19 75.74 75.74 1434997 75.5974 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260817 0 21.97 22 21.94 21.95 1252400 21.8788 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260817 0 68.8 68.91 68.65 68.79 2667800 68.79 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260817 0 154.51 156.17 154.3 155.16 2455300 155.16 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260817 0 14.15 14.38 14.15 14.25 506100 14.25 up up correct
SPRE.US Tidal ETF Trust 20260817 0 21.54 21.54 21.41 21.45 130000 21.3828 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260817 0 29.94 29.96 29.93 29.93 11543170 29.8188 down down correct
SPSK.US Tidal ETF Trust 20260817 0 17.95 17.96 17.9113 17.92 306220 17.8682 down down correct
SPSM.US SPDR Series Trust 20260817 0 58.33 58.4 58.18 58.24 756600 58.24 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260817 0 28.11 28.13 28.09 28.1 1353087 28.0058 down down correct
SPTL.US SPDR Series Trust 20260817 0 25 25.035 24.89 24.91 3320713 24.8175 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260817 0 94.29 94.29 93.85 93.85 359500 93.85 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260817 0 28.97 28.98 28.96 28.97 2107232 28.8771
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260817 0 50.6 50.69 50.38 50.41 20700 49.805 down down correct
SPUS.US Tidal ETF Trust 20260817 0 59.36 59.452 59.16 59.2 399500 59.1736 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260817 0 230.64 230.76 228.61 228.61 6100 228.61 down up incorrect
SPVM.US Invesco Exchange 20260817 0 78.69 78.75 78.335 78.3431 7126 78.3431 down up incorrect
SPXE.US ProShares S&P 500 ex 20260817 0 83.49 83.49 83.1051 83.1051 2261 83.1051 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260817 0 299.19 299.82 294.86 294.99 1302700 294.99 down down correct
SPXN.US ProShares S&P 500 ex 20260817 0 84.8999 84.8999 84.6311 84.6311 1520 84.6311 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260817 0 23.74 24.07 23.69 24.06 6764297 24.06 up up correct
SPXT.US ProShares S&P 500 ex 20260817 0 112.51 112.51 111.7 111.7 14038 111.7 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260817 0 33.28 33.77 33.22 33.76 14434600 33.76 up up correct
SPXV.US ProShares S&P 500 ex 20260817 0 83.299 83.299 83.299 83.299 104 83.299
SPY.US SPDR S&P 500 ETF Trust 20260817 0 776.18 776.78 772.51 772.67 34356600 772.67 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260817 0 47.67 47.67 47.28 47.28 5100 47.28 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260817 0 50.15 50.18 49.75 49.78 884900 49.78 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260817 0 123.2 123.32 122.43 122.48 1375500 122.48 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260817 0 63.61 63.67 63.37 63.37 1309600 63.37 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260817 0 63.65 63.69 63.29 63.29 37400 63.29 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260817 0 40.58 40.605 40.54 40.54 823150 40.2869 down down correct
SRS.US ProShares Trust 20260817 0 38.86 39.09 38.82 39 13100 39 up up correct
SRTY.US ProShares Trust 20260817 0 20.72 20.87 20.66 20.71 1045700 20.71 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260817 0 32.55 32.55 32.26 32.3118 84482 32.3118 down down correct
SSG.US ProShares UltraShort Semiconductors 20260817 0 11.21 11.28 10.95 11.23 418100 11.23 up up correct
SSO.US ProShares Ultra S&P500 20260817 0 72.17 72.27 71.47 71.5 2167000 71.5 down down correct
SSPY.US Syntax ETF Trust 20260817 0 100.59 100.593 100.59 100.593 300 100.593 up up correct
STIP.US iShares 0 20260817 0 100.76 100.78 100.72 100.74 913915 100.74 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260817 0 37.91 37.91 37.782 37.782 1000 37.782 down down correct
STPZ.US PIMCO 1 20260817 0 52.61 52.626 52.59 52.61 42367 52.61
SUB.US iShares Short 20260817 0 106.27 106.3027 106.22 106.22 348171 105.9923 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260817 0 159.7 159.7 159.035 159.08 48964 159.08 down down correct
SVOL.US Simplify Volatility Premium ETF 20260817 0 16.37 16.45 16.32 16.41 296400 16.1312 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260817 0 33.67 33.74 33.61 33.61 5500 33.61 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260817 0 33.32 33.32 33.19 33.19 4800 33.19 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260817 0 21.18 21.28 21.18 21.2211 1194 21.2211 up up correct
TAAG.US Trend Aggregation Growth ETF 20260817 0 0.0105 0.011 0.01 0.01 150400 0.01 down down correct
TAGG.US TagLikeMe Corp 20260817 0 41.89 41.91 41.84 41.87 181615 41.7103 down down correct
TAGS.US Teucrium Commodity Trust 20260817 0 26.2 26.42 26.1 26.37 66200 26.37 up up correct
TAN.US Invesco Exchange 20260817 0 52.08 52.08 50.695 50.92 1337664 50.92 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260817 0 50.05 50.07 49.97 50.01 29800 50.01 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260817 0 25.6 25.71 25.555 25.67 63890 25.67 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260817 0 38.75 39.18 38.67 39.09 191800 39.09 up up correct
TBUX.US T. Rowe Price Exchange 20260817 0 49.9 49.91 49.885 49.905 226200 49.7331 up up correct
TBX.US ProShares Trust 20260817 0 28.84 28.85 28.76 28.84 3600 28.84
TCHP.US T. Rowe Price Exchange 20260817 0 51.6 51.62 51.05 51.17 547861 51.17 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260817 0 24.94 24.94 24.92 24.93 1700 24.93 down down correct
TDSC.US Exchange Listed Funds Trust 20260817 0 28.75 28.75 28.717 28.717 2100 28.717 down down correct
TDTF.US FlexShares iBoxx 5 20260817 0 23.32 23.35 23.31 23.32 132900 23.32
TDTT.US FlexShares Trust 20260817 0 23.57 23.58 23.55 23.55 170400 23.55 down down correct
TDVG.US T. Rowe Price Exchange 20260817 0 50.41 50.55 50.15 50.25 192500 50.25 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260817 0 75.55 75.55 74.87 74.8784 10357 74.8784 down down correct
TECL.US Direxion Shares ETF Trust 20260817 0 220.39 223.52 217.92 218.9 421000 218.9 down up incorrect
TECS.US Direxion Shares ETF Trust 20260817 0 57.66 58.2 56.73 58.02 233900 58.02 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260817 0 52.81 52.81 52.1601 52.4677 15283 52.4677 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260817 0 45.06 45.06 44.895 44.92 741370 44.7836 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260817 0 50.58 50.59 50.58 50.59 1618600 50.4268 up down incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260817 0 48.392 48.56 48.157 48.157 15700 48.157 down up incorrect
THD.US iShares MSCI Thailand ETF 20260817 0 73.86 73.95 73.7 73.88 18000 73.88 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260817 0 94.29 94.445 93.04 93.55 20800 93.55 down up incorrect
TINT.US ProShares Trust 20260817 0 41.66 41.72 41.464 41.464 3800 41.464 down up incorrect
TINY.US ProShares Trust 20260817 0 82.94 83.343 82.94 83.343 800 83.343 up down incorrect
TIP.US iShares TIPS Bond ETF 20260817 0 106.94 107.02 106.75 106.77 1466900 106.77 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260817 0 18.61 18.63 18.6 18.61 237800 18.61
TIPZ.US PIMCO ETF Trust 20260817 0 51.05 51.05 50.95 50.95 2300 50.95 down down correct
TLH.US iShares Trust 20260817 0 96.38 96.505 96.02 96.08 981388 95.7117 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260817 0 104.75 104.77 104.41 104.53 7400 104.53 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260817 0 77.11 77.4 77.08 77.18 6300 77.18 up down incorrect
TMF.US Direxion Shares ETF Trust 20260817 0 30.27 30.37 29.78 29.83 6233800 29.83 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260817 0 43.48 44.13 43.29 44.05 1256900 44.05 up up correct
TNA.US Direxion Shares ETF Trust 20260817 0 76.36 76.59 75.76 76.4 3267300 76.4 up up correct
TOK.US iShares MSCI Kokusai ETF 20260817 0 155.77 155.77 155.77 155.77 100 155.77
TOLZ.US ProShares Trust 20260817 0 59.44 59.44 58.99 59.06 24400 59.06 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260817 0 38.82 38.8491 38.8 38.805 245941 38.6349 down down correct
TOTR.US T. Rowe Price Exchange 20260817 0 39.58 39.58 39.484 39.505 7500 39.3321 down down correct
TPAY.US Managed Portfolio Series 20260817 0 54.59 54.59 54.59 54.59 500 54.59
TPHD.US Timothy Plan High Dividend Stock ETF 20260817 0 43.85 43.85 43.69 43.731 179200 43.731 down down correct
TPIF.US Timothy Plan International ETF 20260817 0 38.93 39.02 38.68 38.86 46574 38.86 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260817 0 42.94 43.29 42.115 42.18 4571 42.18 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260817 0 49.36 49.36 49.05 49.1 13902 49.1 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260817 0 43.34 43.34 42.92 43.033 29600 43.033 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260817 0 37.88 37.92 37.763 37.763 7400 37.763 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260817 0 48.96 48.97 48.52 48.71 634000 48.71 down down correct
TTT.US ProShares Trust 20260817 0 77.3 78.8 77.3 78.253 2512 78.253 up up correct
TWM.US ProShares UltraShort Russell2000 20260817 0 20.33 20.41 20.27 20.32 428600 20.32 down down correct
TYD.US Direxion Daily 7 20260817 0 22.77 22.77 22.62 22.62 10500 22.62 down down correct
TYO.US Direxion Daily 7 20260817 0 14.68 14.73 14.67 14.72 9300 14.72 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260817 0 36.77 37.025 36.645 36.73 3322896 36.73 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260817 0 25.49 25.58 25.3547 25.3547 13367 25.3547 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260817 0 28.28 28.28 28 28.0551 1236 28.0551 down down correct
UBT.US ProShares Trust 20260817 0 14.71 14.7405 14.56 14.6 16715 14.6 down down correct
UCC.US ProShares Trust 20260817 0 46.91 46.91 46.9 46.9 600 46.9 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260817 0 36.4552 36.4552 36.4552 36.4552 89 36.4552
UCO.US ProShares Ultra Bloomberg Crude Oil 20260817 0 41.95 44.05 41.65 43.76 2675200 43.76 up down incorrect
UCON.US First Trust Exchange 20260817 0 24.67 24.73 24.65 24.66 249855 24.5649 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260817 0 18.21 18.23 18.18 18.21 67400 18.21
UDOW.US ProShares Trust 20260817 0 73.86 74.43 73.4 73.67 1763700 73.67 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260817 0 59.85 59.91 59.76 59.76 1900 59.76 down up incorrect
UGA.US United States Gasoline Fund LP 20260817 0 119.5 123.62 119.5 123.6 30400 123.6 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20260817 0 19.58 19.58 19.11 19.11 10255 19.11 down down correct
UGL.US ProShares Trust II 20260817 0 51.62 52.64 51.59 52.41 2313100 52.41 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260817 0 46.1 46.11 46.024 46.035 100600 46.035 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260817 0 77.63 77.82 77.583 77.583 6000 77.583 down down correct
UJB.US ProShares Ultra High Yield 20260817 0 78.91 78.91 78.83 78.91 24900 78.91
ULE.US ProShares Trust II 20260817 0 12.75 12.75 12.6648 12.6648 4753 12.6648 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260817 0 40.38 40.38 40.35 40.35 63108 40.2101 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260817 0 111.35 111.41 110.909 110.909 1600 110.909 down down correct
UMDD.US ProShares UltraPro MidCap400 20260817 0 38.85 38.8907 38.85 38.8907 2304 38.8907 up up correct
UMI.US USCF Midstream Energy Income Fund 20260817 0 62.06 62.06 61.04 61.13 6100 60.6726 down down correct
UNG.US United States Natural Gas Fund LP 20260817 0 9.77 9.85 9.72 9.83 8701400 9.83 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260817 0 5.82 5.84 5.79 5.83 61600 5.83 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260817 0 156.51 156.9 154.3 154.4 1521700 154.4 down down correct
UPV.US ProShares Ultra FTSE Europe 20260817 0 105.9 105.9 105.9 105.9 100 105.9
UPW.US ProShares Ultra Utilities 20260817 0 22.65 22.65 22.14 22.44 19700 22.44 down up incorrect
URA.US Global X Funds 20260817 0 45.03 46 44.59 45.25 2008900 45.25 up up correct
URE.US ProShares Ultra Real Estate 20260817 0 70.49 70.59 70.49 70.54 800 70.54 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260817 0 55.02 56.65 54.31 55.54 465300 55.54 up up correct
URTH.US iShares MSCI World ETF 20260817 0 211.24 211.39 210.325 210.43 421248 210.43 down down correct
URTY.US ProShares Trust 20260817 0 88.81 89.07 88.16 88.91 319300 88.91 up up correct
USAI.US Pacer American Energy Independence ETF 20260817 0 47.1533 47.1533 46.82 46.9667 4433 46.8099 down down correct
USCI.US United States Commodity Index Funds Trust 20260817 0 103.45 104.85 103.45 104.7421 13416 104.7421 up up correct
USD.US ProShares Ultra Semiconductors 20260817 0 95.73 97.73 95.09 95.55 448225 95.55 down down correct
USDU.US WisdomTree Trust 20260817 0 26.34 26.4 26.34 26.4 296600 26.4 up up correct
USFR.US WisdomTree Trust 20260817 0 50.46 50.47 50.45 50.47 6233434 50.3096 up up correct
USL.US United States 12 Month Oil Fund LP 20260817 0 51.24 52.1654 50.91 52.1347 15450 52.1347 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260817 0 87.91 88.12 87.61 87.61 2353 87.61 down down correct
USO.US United States Oil Fund LP 20260817 0 127.29 130.57 126.37 130.29 5279800 130.29 up up correct
USRT.US iShares Core U.S. REIT ETF 20260817 0 67.3 67.34 66.63 66.91 369200 66.91 down down correct
USSG.US DBX ETF Trust 20260817 0 72.68 72.75 72.332 72.332 7152 72.332 down down correct
UST.US ProShares Ultra 7 20260817 0 41.19 41.22 41.12 41.22 7200 41.22 up up correct
USTB.US VictoryShares USAA Core Short 20260817 0 50.47 50.47 50.46 50.47 273500 50.47
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260817 0 111.65 111.86 111.46 111.728 20200 111.728 up up correct
UTES.US ETFis Series Trust I 20260817 0 78.34 78.51 77.31 77.87 133900 77.87 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260817 0 41.55 41.55 40.39 41.38 116300 41.38 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260817 0 28.06 28.13 28.06 28.1 643300 28.1 up up correct
UWM.US ProShares Ultra Russell2000 20260817 0 68.26 68.43 67.94 68.26 253900 68.26
UXI.US ProShares Ultra Industrials 20260817 0 63.21 64.28 63.21 63.67 18000 63.67 up up correct
UYG.US ProShares Ultra Financials 20260817 0 99.74 99.74 97.55 97.55 19800 97.55 down down correct
UYM.US ProShares Ultra Basic Materials 20260817 0 31.04 31.1 30.76 30.98 14400 30.98 down down correct
VALQ.US American Century ETF Trust 20260817 0 72.42 72.5 72.07 72.07 4753 72.07 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260817 0 235.06 235.06 233.97 234.44 31900 234.44 down down correct
VB.US Vanguard Small 20260817 0 308.64 309.07 307.64 307.97 582400 307.97 down up incorrect
VBK.US Vanguard Small 20260817 0 365.9 367.04 364.6 366.24 120800 366.24 up down incorrect
VBND.US ETF Series Solutions 20260817 0 43.05 43.05 42.901 42.935 11500 42.77 down up incorrect
VBR.US Vanguard Small 20260817 0 250.79 250.79 249.53 249.76 247500 249.76 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260817 0 28.585 28.585 28.585 28.585 77 28.585
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260817 0 397.56 397.56 392.41 393.28 39300 393.28 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260817 0 231.57 231.99 229.84 230.22 143400 230.22 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260817 0 175.1 176.82 174.37 176.62 484900 176.62 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260817 0 73.63 74.04 73.63 73.69 6582700 73.69 up up correct
VEGA.US AdvisorShares Trust 20260817 0 53.61 53.61 53.4695 53.4695 2984 53.4695 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260817 0 44.53 44.57 44.3 44.31 34400 44.31 down down correct
VEGN.US US Vegan Climate ETF 20260817 0 79.33 79.737 79.33 79.388 6000 79.388 up up correct
VEU.US Vanguard FTSE All 20260817 0 85.92 86.22 85.76 85.85 1657700 85.85 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260817 0 142.09 142.79 141.11 141.16 451200 141.16 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260817 0 92.37 92.51 92.03 92.1 2781000 92.1 down down correct
VGT.US Vanguard World Fund 20260817 0 122.92 123.36 122.42 122.54 2730700 122.54 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260817 0 312.98 315.6 312 314.34 151000 314.34 up up correct
VIDI.US ETF Series Solutions 20260817 0 40.31 40.61 40.21 40.21 10700 40.21 down down correct
VIG.US Vanguard Specialized Funds 20260817 0 244.62 245.26 244.34 244.37 891400 244.37 down down correct
VIOG.US Vanguard S&P Small 20260817 0 153.24 153.59 153 153.28 15300 153.28 up up correct
VIOO.US Vanguard Admiral Funds 20260817 0 139.15 139.31 138.73 138.89 61000 138.89 down down correct
VIOV.US Vanguard S&P Small 20260817 0 120.51 120.51 119.89 119.99 40400 119.99 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260817 0 359 360.6 358.74 358.74 66900 358.74 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260817 0 249.92 249.92 248.79 248.79 5700 248.79 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260817 0 48.92 48.93 48.92 48.92 311286 48.7307
VNQ.US Vanguard Specialized Funds 20260817 0 98.52 98.52 97.71 97.98 2565100 97.98 down down correct
VNSE.US Natixis ETF Trust II 20260817 0 42.7501 42.7501 42.7501 42.7501 22 42.7501
VO.US Vanguard Mid 20260817 0 84.34 84.46 84.02 84.06 3198600 84.06 down down correct
VOE.US Vanguard Mid 20260817 0 210.41 210.73 209.7 209.72 218500 209.72 down down correct
VOO.US Vanguard S&P 500 ETF 20260817 0 713.5 714.05 710.1 710.27 5745000 710.27 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260817 0 85.5 85.63 85 85.05 868500 85.05 down down correct
VOOV.US Vanguard Admiral Funds 20260817 0 229.39 229.84 228.53 228.54 62500 228.54 down down correct
VOT.US Vanguard Mid 20260817 0 314.12 314.68 312.44 312.45 110200 312.45 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260817 0 188.7 188.71 185.51 185.83 197600 185.83 down down correct
VPC.US ETFis Series Trust I 20260817 0 15.83 15.83 15.65 15.662 2900 15.662 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260817 0 116.83 118.25 116.83 117.19 436900 117.19 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260817 0 191.26 191.31 189.68 191.01 180000 191.01 down down correct
VRAI.US Virtus Real Asset Income ETF 20260817 0 28.6 28.68 28.6 28.68 800 28.68 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260817 0 24.17 24.1967 24.1 24.13 418053 24.0406 down down correct
VSLU.US ETF Opportunities Trust 20260817 0 49 49 48.65 48.67 22000 48.67 down down correct
VSS.US Vanguard FTSE All 20260817 0 160.31 160.89 159.85 160.22 181200 160.22 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260817 0 162.27 162.56 161.77 161.83 3566300 161.83 down down correct
VTEB.US Vanguard Tax 20260817 0 49.78 49.8 49.61 49.64 11084750 49.4957 down up incorrect
VTI.US Vanguard Index Funds 20260817 0 383.76 384.05 382.01 382.13 3529814 382.13 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260817 0 227.1 227.86 226.61 226.69 2460700 226.69 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260817 0 89.43 89.54 88.815 88.87 4528884 88.87 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260817 0 74.085 74.19 73.83 73.861 8500 73.861 down up incorrect
VV.US Vanguard Large 20260817 0 357.76 358 356.01 356.04 183600 356.04 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260817 0 60.48 60.63 60.34 60.39 5053900 60.39 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260817 0 250.1 250.5 249.61 249.9 284600 249.9 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260817 0 166.2 166.48 165.64 165.68 1071000 165.68 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260817 0 42.55 42.55 40.87 41.05 26100 41.05 down down correct
WBIF.US Absolute Shares Trust 20260817 0 36.88 36.88 36.6722 36.6722 3791 36.6722 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260817 0 26.83 26.83 26.744 26.744 651 26.7108 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260817 0 41.49 41.49 41.221 41.221 1000 41.221 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260817 0 38.44 38.47 38.13 38.155 5000 38.155 down down correct
WDIV.US SPDR Index Shares Funds 20260817 0 85.11 85.26 84.835 84.9517 6555 84.9517 down down correct
WEAT.US Teucrium Wheat 20260817 0 24.91 25.14 24.78 25 454900 25 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260817 0 29.5 29.72 28.43 28.47 149032 28.47 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260817 0 14.44 14.89 14.34 14.87 43700 14.87 up up correct
WIP.US SPDR FTSE International Government Inflation 20260817 0 39.58 39.61 39.43 39.4945 21357 39.3735 down up incorrect
WLTH.US WLTH 20260817 0 9.12 9.25 9.032 9.16 1291600 9.16 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260817 0 45.44 45.515 45.3134 45.3134 849 45.3134 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260817 0 41.86 41.93 41.73 41.88 20000 41.88 up up correct
WWJD.US Inspire International ESG ETF 20260817 0 40.41 40.62 40.32 40.385 73600 40.385 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260817 0 296.15 297.69 294.06 294.87 189300 294.87 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260817 0 156.83 159.86 155.86 159.53 6362100 159.53 up up correct
XCEM.US Columbia EM Core ex 20260817 0 51.35 51.935 51.26 51.3 410700 51.3 down down correct
XCLR.US Global X S&P 500® Collar 95 20260817 0 28.236 28.236 28.236 28.236 100 28.236
XDIV.US Metaurus Equity Component Trust 20260817 0 31.7 31.7 31.5229 31.5229 12311 31.5229 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260817 0 124.75 125.79 124.08 125.78 119661 125.78 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260817 0 108.61 108.68 107.28 108.19 1069800 108.19 down up incorrect
XHE.US SPDR Series Trust 20260817 0 94.75 94.8141 94.08 94.26 15065 94.26 down down correct
XHS.US SPDR Series Trust 20260817 0 135.45 135.45 134 134.13 14800 134.13 down down correct
XITK.US SPDR Series Trust 20260817 0 209.9 209.9 208.21 209.3728 1531 209.3728 down down correct
XLB.US Materials Select Sector SPDR Fund 20260817 0 52.35 52.44 52.07 52.24 7654900 52.24 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260817 0 112.505 112.57 110.66 110.82 3690000 110.82 down down correct
XLE.US The Select Sector SPDR Trust 20260817 0 62.215 62.685 61.785 62.58 23550301 62.58 up up correct
XLF.US Financial Select Sector SPDR Fund 20260817 0 57.96 58.27 57.55 57.58 45636700 57.58 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260817 0 63.21 63.27 62.84 62.88 567300 62.88 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260817 0 186.39 187.39 186.18 186.32 5363000 186.32 down down correct
XLK.US Technology Select Sector SPDR Fund 20260817 0 190.79 191.75 190.11 190.32 6099500 190.32 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260817 0 85.36 85.61 84.59 84.68 10513400 84.68 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260817 0 45.1 45.15 44.73 44.83 8542800 44.83 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260817 0 67 67 66.67 66.67 32767 66.67 down up incorrect
XLU.US The Select Sector SPDR Trust 20260817 0 44.2 44.25 43.82 44.18 16377500 44.18 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260817 0 166.45 167.87 165.86 167.05 7225500 167.05 up up correct
XLY.US The Select Sector SPDR Trust 20260817 0 117.96 117.96 116.49 116.75 6884900 116.75 down down correct
XME.US SPDR Series Trust 20260817 0 117.28 118.3 115.96 118.1 1288200 118.1 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260817 0 119.48 119.84 119.19 119.59 120600 119.59 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260817 0 68.28 68.37 68.01 68.1262 14813 68.1262 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260817 0 165.32 166.67 165.13 166.42 205100 166.42 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260817 0 75.79 75.98 75.55 75.78 18800 75.78 down down correct
XNTK.US SPDR NYSE Technology ETF 20260817 0 368.93 371.5 368.16 368.44 16004 368.44 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260817 0 181.39 183.52 179.96 183.35 2289600 183.35 up up correct
XPH.US SPDR Series Trust 20260817 0 70.03 70.73 69.66 70.42 86900 70.42 up up correct
XPND.US First Trust Exchange 20260817 0 40.28 40.28 40.228 40.228 400 40.228 down down correct
XPP.US ProShares Ultra FTSE China 50 20260817 0 20.72 20.82 20.72 20.72 1900 20.72
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260817 0 17.42 17.45 17.42 17.43 11600 17.2511 up up correct
XRT.US SPDR S&P Retail ETF 20260817 0 88.47 88.605 87.43 87.54 3616137 87.54 down down correct
XSD.US SPDR Series Trust 20260817 0 550.4 558.64 549.34 549.34 76836 549.34 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260817 0 53.84 53.84 53.42 53.5678 3050 53.5678 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260817 0 89.49 90.08 89.42 90 217000 90 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260817 0 47.93 48.3543 47.85 47.925 71804 47.925 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260817 0 71.26 71.55 71.23 71.27 13900 71.27 up up correct
XSW.US SPDR S&P Software & Services ETF 20260817 0 198.47 198.47 195.72 195.78 28997 195.78 down up incorrect
XTL.US SPDR Series Trust 20260817 0 221.7 222.18 220.86 220.96 47300 220.96 down down correct
XTN.US SPDR S&P Transportation ETF 20260817 0 111.04 111.71 110.6203 110.6297 16755 110.6297 down down correct
XYLD.US Global X Funds 20260817 0 41.64 41.65 41.63 41.65 414800 41.339 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260817 0 29.7 29.7199 29.61 29.61 15212 29.5003 down up incorrect
YANG.US Direxion Shares ETF Trust 20260817 0 29.26 29.56 29.07 29.41 686900 29.41 up up correct
YCL.US ProShares Ultra Yen 20260817 0 17.98 17.98 17.88 17.93 24800 17.93 down down correct
YCS.US ProShares UltraShort Yen 20260817 0 54.78 54.99 54.73 54.94 10100 54.94 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260817 0 28.79 28.96 28.49 28.59 1158300 28.59 down up incorrect
YLD.US Principal Exchange 20260817 0 18.91 18.935 18.865 18.92 219942 18.8075 up up correct
YOLO.US AdvisorShares Trust 20260817 0 2.75 2.91 2.726 2.846 18600 2.846 up up correct
YXI.US ProShares Short FTSE China 50 20260817 0 22.09 22.125 22.049 22.125 2018 22.125 up up correct
YYY.US Amplify ETF Trust 20260817 0 11.49 11.5 11.43 11.44 387738 11.3198 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260817 0 24.27 24.36 24.27 24.321 5000 24.321 up up correct
ZIG.US ETF Series Solutions 20260817 0 40.51 40.51 40.455 40.4628 862 40.4628 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260817 0 57.6 57.65 56.94 57 877700 57 down down correct
ZSL.US ProShares Trust II 20260817 0 24.4 24.41 23.39 23.88 1851000 23.88 down up incorrect

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