CollectAI

close-nyse_etfs

2026/08/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260818 0 24.93 24.95 24.93 24.95 2500 24.8601 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260818 0 43.29 43.44 42.78 42.85 1145900 42.85 down down correct
ABEQ.US Absolute Core Strategy ETF 20260818 0 38.83 38.85 38.725 38.725 9500 38.725 down down correct
ACES.US ALPS Clean Energy ETF 20260818 0 31.58 31.77 31.01 31.07 78966 31.07 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260818 0 50.15 50.15 49.843 49.843 400 49.843 down down correct
ACVF.US ETF Opportunities Trust 20260818 0 56.18 56.18 55.877 55.877 8100 55.877 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260818 0 19.69 19.69 19.59 19.59 6600 19.59 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260818 0 27.81 28.05 27.68 27.68 18000 27.68 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260818 0 45.02 45.037 44.835 44.89 63300 44.89 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260818 0 41.91 41.91 41.5 41.5 21642 41.5 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260818 0 41.35 41.43 40.895 40.95 77800 40.95 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260818 0 97.19 97.39 97.135 97.35 5965670 97.0131 up up correct
AGGY.US WisdomTree Trust 20260818 0 42.56 42.69 42.555 42.6747 73974 42.4961 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260818 0 34.309 34.51 33.97 34.374 11500 34.374 up down incorrect
AGQ.US ProShares Trust II 20260818 0 79.53 80.58 75.71 76.21 2255900 76.21 down down correct
AGZ.US iShares Agency Bond ETF 20260818 0 108.52 108.705 108.52 108.6447 10765 108.3346 up down incorrect
AHYB.US American Century ETF Trust 20260818 0 45.95 45.95 45.94 45.95 4681 45.95
AIEQ.US AI Powered Equity ETF 20260818 0 51 51 50.606 50.606 3600 50.606 down down correct
ALTL.US Pacer Funds Trust 20260818 0 47.34 47.37 47.08 47.08 13062 47.08 down down correct
AMAX.US Starboard Investment Trust 20260818 0 7.58 7.59 7.5201 7.57 12319 7.4963 down down correct
AMLP.US ALPS ETF Trust 20260818 0 54.92 55.44 54.9 55.31 2068800 55.31 up up correct
AMOM.US QRAFT AI 20260818 0 58.69 59.0312 58.59 59.0312 1702 59.0312 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260818 0 23.81 23.81 23.7566 23.7566 740 23.4441 down down correct
AMZA.US InfraCap MLP ETF 20260818 0 50.12 50.986 50.12 50.92 30700 50.5746 up up correct
ANEW.US ProShares Trust 20260818 0 52.9352 52.9352 52.9352 52.9352 21 52.9352
AOA.US iShares Trust 20260818 0 99 99.08 98.65 98.65 89000 98.65 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260818 0 41.32 41.32 41.22 41.25 64300 41.25 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260818 0 49.84 49.84 49.66 49.66 188800 49.66 down down correct
AOR.US iShares Trust 20260818 0 69.9 69.9 69.66 69.67 562200 69.67 down up incorrect
ARB.US AltShares Trust 20260818 0 31.12 31.12 29.73 29.731 5500 29.731 down down correct
ARGT.US Global X Funds 20260818 0 91.02 91.3 89.01 89.11 152900 89.11 down down correct
ARKF.US ARK ETF Trust 20260818 0 42.63 43.03 42.45 42.46 69800 42.46 down down correct
ARKK.US ARK ETF Trust 20260818 0 80 80.71 79.055 79.15 6734200 79.15 down down correct
ARKW.US ARK Next Generation Internet ETF 20260818 0 149.86 150.5 148.55 148.79 29300 148.79 down down correct
ASEA.US Global X Funds 20260818 0 21.29 21.52 21.24 21.4 56100 21.4 up up correct
ASHR.US DBX ETF Trust 20260818 0 35.07 35.12 34.9 34.91 3401400 34.91 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260818 0 44.36 44.36 44.229 44.33 10525 44.33 down down correct
ATFV.US Alger 35 ETF 20260818 0 40.4 40.55 40 40.063 14534 40.063 down up incorrect
AUSF.US Global X Funds 20260818 0 52.09 52.365 52.04 52.04 62658 52.04 down down correct
AVDE.US American Century ETF Trust 20260818 0 93.76 94.005 93.225 93.24 2347400 93.24 down down correct
AVDV.US American Century ETF Trust 20260818 0 110.76 110.93 109.685 109.73 1067200 109.73 down down correct
AVEM.US American Century ETF Trust 20260818 0 92.76 93.17 91.89 92.04 2395900 92.04 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260818 0 65.03 65.05 64.51 64.51 83284 64.51 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260818 0 40.65 40.75 40.64 40.74 145259 40.74 up down incorrect
AVIV.US Avantis International Large Cap 20260818 0 82.88 83.15 82.46 82.47 156400 82.47 down down correct
AVLV.US American Century ETF Trust 20260818 0 94.69 94.86 94.28 94.33 1186100 94.33 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260818 0 45.1 45.1 44.96 44.96 18000 44.96 down down correct
AVRE.US AVRE 20260818 0 48.15 48.42 48.01 48.01 72300 48.01 down down correct
AVSF.US American Century ETF Trust 20260818 0 46.35 46.38 46.33 46.375 22000 46.375 up up correct
AVUS.US American Century ETF Trust 20260818 0 131.48 131.545 130.86 130.91 222400 130.91 down down correct
AVUV.US American Century ETF Trust 20260818 0 128.24 128.45 126.7 126.71 1185900 126.71 down down correct
AWAY.US ETFMG Travel Tech ETF 20260818 0 20.1 20.165 20.05 20.07 8100 20.07 down down correct
BAB.US Invesco Exchange 20260818 0 26.33 26.37 26.26 26.29 3703899 26.19 down down correct
BAR.US GraniteShares Gold Trust 20260818 0 43.19 43.36 42.7 42.79 243200 42.79 down down correct
BATT.US Amplify ETF Trust 20260818 0 15.37 15.46 15.14 15.21 24500 15.21 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260818 0 53.47 53.81 53.18 53.81 9715 53.81 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260818 0 128.375 128.45 127.806 127.806 5900 127.806 down down correct
BBP.US ETFis Series Trust I 20260818 0 101.99 103.54 101.99 103.4785 6317 103.4785 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260818 0 92.02 92.02 91.693 91.693 500 91.693 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260818 0 37.52 37.58 37.44 37.47 23122 37.47 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260818 0 24.94 24.99 24.835 24.89 1350064 24.89 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260818 0 20.73 20.73 20.6638 20.6638 236 20.6638 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260818 0 15.29 15.3365 15.29 15.3365 425 15.3365 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260818 0 13.61 13.82 12.66 13.82 17119 13.82 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20260818 0 36.7901 36.7901 36.7408 36.7408 509 36.7408 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260818 0 20.84 21.36 20.555 21.29 168630 21.29 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260818 0 19.3268 19.35 19.1694 19.1694 3589 19.1694 down down correct
BFOR.US Barron's 400 ETF 20260818 0 24.47 24.47 24.32 24.32 13200 24.32 down down correct
BIBL.US Northern Lights Fund Trust IV 20260818 0 56.91 56.91 56.06 56.09 35030 56.09 down down correct
BIGY.US ETF Series Solutions 20260818 0 52.31 52.718 52.31 52.37 10457 52.37 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260818 0 91.56 91.56 91.55 91.56 8747400 91.2805
BILS.US SPDR Series Trust 20260818 0 99.32 99.32 99.31 99.32 260599 99.006
BITO.US ProShares Bitcoin Strategy ETF 20260818 0 8.64 8.79 8.635 8.73 57048700 8.73 up up correct
BITQ.US Exchange Traded Concepts Trust 20260818 0 22.83 23.13 22.28 22.28 35100 22.28 down down correct
BIV.US Vanguard Intermediate 20260818 0 75.37 75.5385 75.335 75.49 1021814 75.2041 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260818 0 13.16 13.27 13.15 13.22 1863500 13.22 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260818 0 41.2 41.299 41.2 41.29 123300 41.1494 up up correct
BKEM.US BNY Mellon ETF Trust 20260818 0 30.69 30.77 30.03 30.087 8500 30.087 down down correct
BKF.US iShares MSCI BRIC ETF 20260818 0 40.34 40.36 40.29 40.29 8600 40.29 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260818 0 47.23 47.26 47.205 47.24 22300 46.984 up up correct
BKIE.US BNY Mellon International Equity ETF 20260818 0 34.75 34.8 34.51 34.52 81300 34.52 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260818 0 49.11 49.18 49.02 49.06 239616 49.06 down down correct
BKLN.US Invesco Exchange 20260818 0 20.58 20.58 20.535 20.54 12181930 20.4268 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260818 0 41.61 41.61 41.3501 41.3501 10945 41.3501 down down correct
BKSE.US BNY Mellon ETF Trust 20260818 0 45.1 45.101 44.997 44.997 979 44.997 down down correct
BKUI.US BNY Mellon ETF Trust 20260818 0 49.68 49.69 49.68 49.685 11600 49.5262 up up correct
BLES.US Northern Lights Fund Trust IV 20260818 0 49.78 49.78 49.4623 49.4623 35046 49.4623 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260818 0 60.07 60.69 59.135 59.21 184000 59.21 down up incorrect
BLV.US Vanguard Long 20260818 0 65.31 65.655 65.24 65.61 657678 65.3318 up up correct
BMED.US BlackRock Future Health ETF 20260818 0 32.66 32.666 32.66 32.666 500 32.666 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260818 0 21.7 21.71 21.7 21.705 4175 21.705 up up correct
BNDD.US BNDD 20260818 0 94.98 94.98 94.52 94.925 700 94.6399 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260818 0 27.2413 27.2413 27.2413 27.2413 35 27.2413
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260818 0 47.91 48.03 47.08 47.832 4155 47.832 down up incorrect
BNO.US United States Brent Oil Fund LP 20260818 0 52.32 52.72 51.98 52.11 2457600 52.11 down down correct
BOAT.US SonicShares Global Shipping ETF 20260818 0 48.23 48.24 47.7 47.8 46400 47.8 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260818 0 18.92 19.63 18.72 19.62 4295500 19.62 up up correct
BOND.US PIMCO Active Bond Exchange 20260818 0 90.3 90.5394 90.29 90.5 377206 90.0996 up up correct
BOUT.US Innovator ETFs Trust 20260818 0 44.86 44.97 44.75 44.86 2200 44.86
BRF.US VanEck Vectors ETF Trust 20260818 0 14.85 14.85 14.83 14.83 2600 14.83 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260818 0 85.9 86.35 83.48 83.56 20957 83.56 down down correct
BSV.US Vanguard Short 20260818 0 77.6 77.65 77.575 77.63 1741543 77.3611 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260818 0 11.97 12.14 11.97 12.12 542430 12.12 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260818 0 63.9 64.28 63.835 63.8376 15729 63.8376 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260818 0 37.13 37.83 36.13 36.3 451100 36.3 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260818 0 36.24 36.55 35.82 35.85 21100 35.85 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260818 0 21.76 21.77 21.715 21.74 451413 21.6959 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260818 0 27.19 27.22 27.15 27.179 22931 27.1294 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260818 0 22.26 22.3 22.24 22.27 95100 22.27 up down incorrect
BZQ.US ProShares Trust 20260818 0 23.39 23.96 23.34 23.96 3300 23.96 up down incorrect
CANE.US Teucrium Sugar 20260818 0 10.86 11.18 10.86 11.18 414700 11.18 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260818 0 32.98 33.14 32.9246 32.9246 23722 32.9246 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260818 0 23.94 24.07 23.94 24.03 4357 24.0035 up up correct
CBSE.US Listed Funds Trust 20260818 0 48.11 48.11 47.5592 47.5592 1219 47.5592 down down correct
CCOR.US Core Alternative ETF 20260818 0 26.44 26.78 26.44 26.587 900 26.587 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260818 0 45.16 45.16 43.72 43.78 427500 43.78 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260818 0 19.01 19.0784 19.01 19.0784 222 19.0784 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260818 0 19.82 19.82 19.71 19.71 1672 19.71 down down correct
CGW.US Invesco Exchange 20260818 0 64.91 64.91 64.55 64.55 18400 64.55 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260818 0 22.6 22.6 22.35 22.385 34961 22.385 down down correct
CHGX.US ETF Series Solutions 20260818 0 33.89 33.9 33.69 33.692 9815 33.692 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260818 0 17.66 17.78 17.66 17.72 10400 17.72 up up correct
CHIU.US Global X MSCI China Utilities ETF 20260818 0 2.08 2.09 2.07 2.09 32500 2.09 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260818 0 27.51 27.51 27.434 27.434 1800 27.434 down down correct
CMBS.US iShares Trust 20260818 0 48.21 48.45 48.21 48.37 36797 48.2222 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260818 0 61.59 61.619 61.3201 61.325 32224 61.325 down down correct
CMF.US iShares Trust 20260818 0 56.64 56.66 56.47 56.53 587622 56.3853 down down correct
CNBS.US Amplify ETF Trust 20260818 0 26.78 26.83 26.3 26.64 5000 26.64 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260818 0 93.4 93.4 91.57 91.95 4400 91.95 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260818 0 53.13 53.13 52.33 52.33 67580 52.33 down down correct
COM.US Direxion Shares ETF Trust 20260818 0 34.5 34.545 34.42 34.48 34400 34.48 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260818 0 26.92 26.989 26.8409 26.86 48840 26.86 down down correct
COPX.US Global X Copper Miners ETF 20260818 0 86.42 87.06 84.93 85.57 3183900 85.57 down down correct
CORN.US Teucrium Commodity Trust 20260818 0 18.55 18.58 18.41 18.42 463100 18.42 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260818 0 94.61 94.85 94.55 94.82 40370 94.4307 up down incorrect
CPER.US United States Copper Index Fund LP 20260818 0 39.72 39.76 39.02 39.18 1224000 39.18 down down correct
CQQQ.US Invesco China Technology ETF 20260818 0 50.85 51.08 50.35 50.5 932700 50.5 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260818 0 60.52 60.52 59.56 60.1 420800 60.1 down down correct
CRBN.US iShares Trust 20260818 0 258.68 258.68 257.47 257.72 4500 257.72 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260818 0 11.53 11.679 11.23 11.282 43900 11.282 down down correct
CSD.US Invesco S&P Spin 20260818 0 138.14 138.14 135.36 135.39 17700 135.39 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260818 0 34.2 34.2 33.9542 33.9542 372 33.9542 down down correct
CURE.US Direxion Shares ETF Trust 20260818 0 130.84 135 130.84 133.72 83400 133.72 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20260818 0 29.49 29.53 29.49 29.53 400 29.53 up up correct
CVY.US Invesco Zacks Multi 20260818 0 30.35 30.35 30.2 30.2085 11668 30.2085 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260818 0 106.11 106.185 104.44 104.45 464091 104.2918 down down correct
CWEB.US Direxion Shares ETF Trust 20260818 0 22.3 22.54 22.14 22.25 337000 22.25 down down correct
CWI.US SPDR MSCI ACWI ex 20260818 0 41.32 41.34 40.925 41 171370 41 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260818 0 73.24 73.24 72.761 72.761 1300 72.761 down down correct
CZA.US Invesco Zacks Mid 20260818 0 127.08 127.19 126.422 126.422 49516 126.422 down down correct
DAT.US ProShares Big Data Refiners ETF 20260818 0 48.989 49.4 48.976 48.976 3700 48.976 down up incorrect
DBA.US Invesco DB Multi 20260818 0 28.19 28.24 28.01 28.03 1485300 28.03 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260818 0 48.33 48.38 48.065 48.12 10514 48.12 down down correct
DBB.US Invesco DB Multi 20260818 0 25.3 25.31 25.04 25.07 482700 25.07 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260818 0 30.57 30.64 30.48 30.48 535500 30.48 down down correct
DBE.US Invesco DB Energy Fund 20260818 0 32.65 32.76 32.405 32.52 30069 32.52 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260818 0 56.06 56.17 55.71 55.77 257500 55.77 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260818 0 38.9 38.9 38.26 38.48 4000 38.48 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260818 0 54.89 55.0453 54.7401 54.8529 14415 54.8529 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260818 0 63.81 63.81 63.803 63.803 1860 63.803 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260818 0 115.65 115.78 115.34 115.46 7000 115.46 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260818 0 31.45 31.46 31.235 31.27 1070100 31.27 down down correct
DBO.US Invesco DB Oil Fund 20260818 0 21.95 21.95 21.56 21.63 290800 21.63 down down correct
DBP.US Invesco DB Precious Metals Fund 20260818 0 101.045 101.145 99.97 99.97 12810 99.97 down down correct
DDM.US ProShares Ultra Dow30 20260818 0 67.73 67.87 67.485 67.63 130159 67.63 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260818 0 21.14 21.17 21.14 21.17 17200 21.08 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260818 0 40.046 40.046 40.046 40.046 300 40.046
DEEP.US Roundhill Acquirers Deep Value ETF 20260818 0 43.67 43.71 43.537 43.537 1500 43.537 down down correct
DEM.US WisdomTree Trust 20260818 0 54.21 54.37 53.95 53.97 125400 53.97 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260818 0 41.52 41.52 41.12 41.12 67107 41.044 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260818 0 68.14 68.175 67.803 67.803 3100 67.803 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260818 0 73.04 73.32 72.83 72.83 3400 72.83 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260818 0 45.88 45.9 45.63 45.64 1349200 45.64 down down correct
DFAE.US Dimensional ETF Trust 20260818 0 39.03 39.15 38.615 38.65 1286900 38.65 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260818 0 43.13 43.195 42.86 42.88 1442300 42.88 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260818 0 83.87 83.88 83.02 83.04 460500 83.04 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260818 0 72.44 72.732 71.63 71.65 212000 71.65 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260818 0 53.32 53.3263 53.13 53.15 409666 53.15 down up incorrect
DFCF.US Dimensional ETF Trust 20260818 0 41.41 41.51 41.382 41.5 2315900 41.5 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260818 0 76.86 76.93 76.82 76.82 2000 76.82 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260818 0 85.15 87.47 85 87.23 95800 87.23 up up correct
DFIP.US Dimensional ETF Trust 20260818 0 40.21 40.309 40.2 40.305 82400 40.305 up up correct
DFIV.US DFIV 20260818 0 58.04 58.1 57.69 57.72 1071600 57.72 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260818 0 113.78 113.9 112.74 112.81 14100 112.81 down down correct
DFNM.US Dimensional ETF Trust 20260818 0 47.67 47.67 47.565 47.62 188100 47.62 down down correct
DFSD.US Dimensional ETF Trust 20260818 0 47.29 47.35 47.288 47.32 494700 47.32 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260818 0 84.15 84.22 83.88 83.89 396500 83.89 down down correct
DGP.US DB Gold Double Long ETN 20260818 0 157.5 158.03 153.17 153.2157 221177 153.2157 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20260818 0 79.65 79.821 79.48 79.68 1041400 79.68 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260818 0 63.15 63.3074 62.72 62.72 23211 62.72 down down correct
DGT.US SPDR Series Trust 20260818 0 191.08 191.175 190.5772 190.7212 6859 190.7212 down up incorrect
DGZ.US DB Gold Short ETN 20260818 0 5.17 5.17 4.71 4.83 3100 4.83 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260818 0 118.88 119.17 118.7812 118.845 26539 118.5319 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260818 0 533.38 534.26 532.02 532.91 3825717 532.4685 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260818 0 17.892 17.92 17.89 17.915 17771 17.8301 up up correct
DIG.US ProShares Ultra Oil & Gas 20260818 0 68.73 69.53 68.45 69.46 20700 69.46 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260818 0 88.62 88.6699 88.2276 88.2276 4407 88.2276 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260818 0 19.69 19.77 19.61 19.61 189400 19.61 down down correct
DIVO.US Amplify ETF Trust 20260818 0 48.38 48.523 48.33 48.41 555700 48.2159 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260818 0 34.477 34.477 34.477 34.477 100 34.477
DIVZ.US Listed Funds Trust 20260818 0 38.63 38.69 38.584 38.62 35400 38.5046 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260818 0 65.56 65.8 65.35 65.67 37726 65.67 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260818 0 49.52 49.52 49.32 49.39 17200 49.39 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260818 0 101.14 101.23 101 101.03 110105 100.9 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260818 0 88.4 88.48 87.97 88.03 52100 88.03 down down correct
DNL.US WisdomTree Global ex 20260818 0 46.57 46.6093 46.25 46.3364 14990 46.3364 down down correct
DOG.US ProShares Short Dow30 20260818 0 21.33 21.38 21.31 21.35 1647700 21.35 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260818 0 76.43 76.59 76.06 76.2 9300 76.2 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260818 0 58.67 58.71 58.22 58.22 149700 58.1097 down up incorrect
DOO.US WisdomTree International Dividend ex 20260818 0 63.77 70.11 63.53 68.58 783200 68.58 up up correct
DPST.US Direxion Shares ETF Trust 20260818 0 153.77 154.53 147.858 149.27 142400 149.27 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260818 0 35.84 37.1 35.78 35.99 764531 35.99 up up correct
DRN.US Direxion Shares ETF Trust 20260818 0 11.01 11.11 10.73 10.77 779700 10.77 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260818 0 17.86 18.44 17.75 18.42 148400 18.42 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260818 0 146.45 146.57 146.16 146.2 62700 146.2 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260818 0 68.01 68.71 68.01 68.05 111500 68.05 up up correct
DSTX.US ETF Series Solutions 20260818 0 35.64 35.64 35.4 35.436 7509 35.436 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260818 0 97.67 97.81 97.5701 97.5721 26026 97.442 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260818 0 52.55 52.57 52.342 52.342 600 52.342 down down correct
DTH.US WisdomTree International High Dividend Fund 20260818 0 58.24 58.48 58.04 58.18 35400 58.18 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260818 0 14.85 14.97 14.7 14.71 219800 14.71 down down correct
DUSL.US Direxion Shares ETF Trust 20260818 0 102.11 102.11 99.5 99.56 7600 99.56 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260818 0 40.99 42.37 40.36 42.15 1290200 42.15 up up correct
DVYE.US iShares Inc. 20260818 0 34.34 34.39 34.07 34.09 128000 34.09 down down correct
DWM.US WisdomTree International Equity Fund 20260818 0 76.21 76.23 75.82 75.84 4900 75.84 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260818 0 34.1 34.1385 34.1 34.1 1087 34.1
DWX.US SPDR S&P International Dividend ETF 20260818 0 47.63 47.705 47.5166 47.5903 13896 47.5903 down down correct
DXD.US ProShares Trust 20260818 0 16.6 16.68 16.555 16.63 1172779 16.63 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260818 0 179.53 179.92 177.58 177.69 171500 177.69 down down correct
DYLD.US Two Roads Shared Trust 20260818 0 22.29 22.29 22.29 22.29 2400 22.2136
DYNF.US BlackRock ETF Trust 20260818 0 69.68 69.775 69.49 69.62 1828900 69.62 down down correct
DZZ.US DB Gold Double Short ETN 20260818 0 1.71 1.74 1.71 1.74 4800 1.74 up up correct
EAGG.US iShares Trust 20260818 0 46.55 46.64 46.53 46.63 249488 46.4682 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260818 0 33.25 33.25 33.04 33.04 2000 33.04 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260818 0 39.129 39.13 38.92 38.92 1600 38.92 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260818 0 21.07 21.18 21.05 21.06 146574 20.9539 down down correct
ECNS.US iShares Trust 20260818 0 29.45 29.51 29.33 29.33 4100 29.33 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260818 0 34.65 34.65 34.35 34.5 18400 34.5 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260818 0 76.41 77.17 73.65 73.97 172903 73.97 down up incorrect
EDIV.US SPDR Index Shares Funds 20260818 0 41.67 41.77 41.54 41.66 76900 41.66 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260818 0 24.63 24.69 24.6 24.6 2100 24.6 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20260818 0 45.96 46.21 45.8204 46.0501 17897 46.0501 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260818 0 58.42 58.99 58.33 58.88 1201000 58.88 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260818 0 15.45 15.93 15.27 15.83 463000 15.83 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260818 0 28.55 28.62 28.46 28.46 39700 28.46 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260818 0 66.03 66.28 65.25 65.34 24782800 65.34 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260818 0 21.83 21.83 21.4 21.42 59500 21.42 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260818 0 74.69 74.7886 74.09 74.09 9286 74.09 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260818 0 52.21 52.21 51.5 51.6505 2683 51.6505 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260818 0 68.92 69.15 68.59 68.59 76400 68.59 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260818 0 107.52 107.52 105.25 105.5096 2215 105.5096 down up incorrect
EEV.US ProShares Trust 20260818 0 11.07 11.37 11.07 11.31 145900 11.31 up down incorrect
EFA.US iShares MSCI EAFE ETF 20260818 0 107.75 108.03 107.18 107.27 14561300 107.27 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260818 0 55.94 55.94 55.613 55.613 6000 55.613 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260818 0 75.33 75.42 75.15 75.15 19326 75.15 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260818 0 77.385 77.385 76.973 77.21 841 77.21 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260818 0 6.78 6.87 6.78 6.86 1200 6.86 up up correct
EFZ.US ProShares Short MSCI EAFE 20260818 0 22.3746 22.39 22.365 22.374 2659 22.374 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260818 0 12.59 12.61 12.56 12.56 658100 12.56 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260818 0 121.18 122.94 121.18 122.66 2800 122.66 up up correct
EIRL.US iShares Trust 20260818 0 82.75 82.75 82.6359 82.6359 1188 82.6359 down down correct
EIS.US iShares MSCI Israel ETF 20260818 0 122.17 122.58 121.97 122.25 19200 122.25 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260818 0 36.57 36.57 36.4 36.4 15900 36.4 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260818 0 31.05 31.05 30.785 30.81 18800 30.81 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260818 0 28.85 28.9072 28.84 28.86 4514 28.7169 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260818 0 23.5 23.58 23.5 23.55 16200 23.438 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260818 0 24.83 24.89 24.83 24.88 29500 24.7671 up up correct
EMLC.US VanEck Vectors ETF Trust 20260818 0 25.62 25.65 25.58 25.59 958980 25.4597 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260818 0 44.5 44.94 44.5 44.72 341100 44.72 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260818 0 37.7 37.715 37.4276 37.4753 13921 37.4753 down down correct
EMNT.US EMNT 20260818 0 98.934 98.938 98.91 98.915 6000 98.5855 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260818 0 33.71 33.84 33.645 33.66 14100 33.66 down up incorrect
EMTY.US ProShares Trust 20260818 0 23.3699 23.5192 23.3301 23.5192 592 23.5192 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260818 0 39.79 40.26 39.79 40.2 96700 40.2 up up correct
EOCT.US Innovator ETFs Trust 20260818 0 34.78 34.84 34.72 34.723 7800 34.723 down down correct
EPHE.US iShares MSCI Philippines ETF 20260818 0 25.37 25.37 25.2 25.24 124600 25.24 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260818 0 42.88 42.92 42.72 42.73 252800 42.73 down up incorrect
EPOL.US iShares Trust 20260818 0 43.76 43.85 43.57 43.63 172700 43.63 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260818 0 57.25 57.35 56.94 56.97 476600 56.97 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260818 0 80.94 80.95 80.71 80.74 22600 80.74 down down correct
EPU.US iShares MSCI Peru ETF 20260818 0 88.5 89.12 87.37 87.49 16100 87.49 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260818 0 17.07 17.18 17.07 17.14 13100 17.14 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260818 0 61.54 61.54 61.1 61.1 17400 61.1 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260818 0 52.33 52.34 52.15 52.16 23200 52.16 down down correct
EQWL.US Invesco Exchange 20260818 0 134.3 134.73 134.3 134.31 70178 134.31 up up correct
ERTH.US Invesco Exchange 20260818 0 46.89 46.89 46.425 46.425 1392 46.425 down down correct
ERX.US Direxion Shares ETF Trust 20260818 0 106.64 107.84 105.92 107.53 322300 107.53 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260818 0 9.1 9.17 9 9.01 1542300 9.01 down down correct
ESBA.US Empire State Realty OP L.P 20260818 0 4.42 4.6 4.42 4.55 14800 4.55 up up correct
ESGA.US American Century Sustainable Equity ETF 20260818 0 57.53 57.53 57.53 57.53 1052 57.53
ETHO.US Etho Climate Leadership U.S. ETF 20260818 0 83.26 83.26 82.1556 82.1556 2968 82.1556 down down correct
EUDG.US WisdomTree Trust 20260818 0 39.75 39.761 39.7 39.739 3800 39.739 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260818 0 16.02 16.1897 15.95 16.18 64038 16.18 up down incorrect
EUO.US ProShares Trust II 20260818 0 30.08 30.09 30.01 30.09 9900 30.09 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260818 0 50.61 50.61 50.01 50.07 5000 50.07 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260818 0 118.5 118.78 117.86 117.86 178300 117.86 down down correct
EUSB.US iShares Trust 20260818 0 42.72 42.81 42.72 42.81 58513 42.663 up up correct
EVNT.US EVNT 20260818 0 12.3 12.35 12.28 12.33 1700 12.33 up down incorrect
EVX.US VanEck Vectors ETF Trust 20260818 0 41.55 41.55 41.2 41.2 4800 41.2 down up incorrect
EWA.US iShares MSCI Australia ETF 20260818 0 29.77 29.86 29.61 29.61 1889500 29.61 down down correct
EWC.US iShares MSCI Canada ETF 20260818 0 62.05 62.14 61.45 61.58 2808400 61.58 down down correct
EWD.US iShares MSCI Sweden ETF 20260818 0 52.25 52.5 52.25 52.36 91200 52.36 up up correct
EWG.US iShares MSCI Germany ETF 20260818 0 43.85 43.92 43.67 43.68 354500 43.68 down down correct
EWH.US iShares Inc. 20260818 0 22.53 22.61 22.43 22.43 2400100 22.43 down up incorrect
EWI.US iShares MSCI Italy ETF 20260818 0 63.02 63.03 62.67 62.72 196700 62.72 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260818 0 96.48 96.73 95.33 95.37 4679400 95.37 down down correct
EWK.US iShares MSCI Belgium ETF 20260818 0 27.03 27.07 26.99 27.05 16246 27.05 up up correct
EWL.US iShares MSCI Switzerland ETF 20260818 0 62.82 63.05 62.8 62.91 344500 62.91 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20260818 0 28.21 28.27 28.15 28.21 132100 28.21
EWN.US iShares MSCI Netherlands ETF 20260818 0 70.79 70.79 69.84 70.01 33600 70.01 down down correct
EWO.US iShares MSCI Austria ETF 20260818 0 43.64 43.69 43.51 43.58 13300 43.58 down down correct
EWP.US iShares MSCI Spain ETF 20260818 0 62.42 62.62 62.04 62.08 401600 62.08 down down correct
EWQ.US iShares MSCI France ETF 20260818 0 46.75 46.94 46.71 46.75 175700 46.75
EWS.US iShares MSCI Singapore ETF 20260818 0 33.62 33.64 33.47 33.47 403700 33.47 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20260818 0 105 105.46 103.9 104.39 5069400 104.39 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260818 0 48.31 48.43 48.13 48.16 369426 48.16 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260818 0 16.51 16.8 16.4 16.79 6600 16.79 up up correct
EWW.US iShares MSCI Mexico ETF 20260818 0 74.72 75.28 74.32 74.46 2476100 74.46 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260818 0 72.02 72.02 71.56 71.6 8200 71.6 down down correct
EWY.US iShares MSCI South Korea ETF 20260818 0 175.79 177.2 169.95 170.05 34355000 170.05 down down correct
EWZ.US iShares MSCI Brazil ETF 20260818 0 33.88 34.31 33.65 33.7 18017100 33.7 down down correct
EXI.US iShares Global Industrials ETF 20260818 0 204.75 204.75 202.78 202.78 21766 202.78 down down correct
EZA.US iShares MSCI South Africa ETF 20260818 0 68 68.14 67 67.1 41500 67.1 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260818 0 66.81 66.81 66.81 66.81 300 66.81
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260818 0 77.42 77.42 76.6 76.6 19100 76.6 down down correct
FAN.US First Trust Global Wind Energy ETF 20260818 0 24.24 24.24 24.03 24.07 38300 24.07 down down correct
FAS.US Direxion Shares ETF Trust 20260818 0 180.15 182.425 178.91 181.17 208316 181.17 up up correct
FAZ.US Direxion Shares ETF Trust 20260818 0 31.7 31.93 31.25 31.5 630900 31.5 down down correct
FBND.US Fidelity Total Bond ETF 20260818 0 44.82 44.9938 44.78 44.9 2223033 44.7357 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260818 0 260.03 261.74 260.03 260.74 22500 260.74 up up correct
FCG.US First Trust Natural Gas ETF 20260818 0 30.73 30.8 30.41 30.74 631900 30.74 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260818 0 69.87 70.27 69.62 69.64 112000 69.64 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260818 0 46.15 46.2399 46.11 46.22 28988 46.037 up up correct
FDD.US First Trust Exchange 20260818 0 20.46 20.47 20.36 20.4 76400 20.4 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260818 0 49.03 49.1 49 49.0715 60344 48.8036 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260818 0 102 102.61 101.51 101.56 50500 101.56 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260818 0 52.75 53 52.64 52.78 675300 52.78 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260818 0 72.47 72.685 72.36 72.4743 29720 72.4743 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260818 0 95.2 95.2 94.19 94.24 13000 94.24 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260818 0 96.5 96.71 95.62 95.89 43955 95.89 down up incorrect
FDN.US First Trust Exchange 20260818 0 284.63 286.7 283.6 283.76 170300 283.76 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260818 0 69.58 69.8 69.445 69.66 11800 69.66 up up correct
FDVV.US Fidelity High Dividend ETF 20260818 0 63.66 63.765 63.545 63.58 543800 63.58 down down correct
FEDM.US FEDM 20260818 0 65.627 65.627 65.627 65.627 100 65.627
FEIG.US FEIG 20260818 0 39.86 39.928 39.86 39.928 200 39.7603 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260818 0 35.14 35.29 34.97 35.24 1233500 35.24 up down incorrect
FEUS.US FEUS 20260818 0 83.862 83.862 83.862 83.862 100 83.862
FEZ.US SPDR EURO STOXX 50 ETF 20260818 0 71.61 71.67 71.21 71.34 659700 71.34 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260818 0 21.36 21.4127 21.36 21.4127 219 21.4127 up up correct
FFND.US Northern Lights Fund Trust II 20260818 0 33.5674 33.57 33.516 33.5272 7520 33.5272 down down correct
FFTY.US Innovator ETFs Trust 20260818 0 37.57 37.6 37.17 37.17 17400 37.17 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260818 0 35.34 35.38 35.24 35.26 128100 35.26 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260818 0 81.89 82.67 81.78 82.37 159200 82.37 up up correct
FIDI.US Fidelity International High Dividend ETF 20260818 0 29.37 29.42 29.31 29.31 60200 29.31 down down correct
FIDU.US Fidelity Covington Trust 20260818 0 98.52 98.53 97.47 97.47 53400 97.47 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260818 0 5.05 5.06 4.63 4.74 278900 4.74 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260818 0 42.16 42.39 42.15 42.32 71300 42.1744 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260818 0 58 58 58 58 1 58
FISK.US Empire State Realty OP L.P 20260818 0 4.69 4.69 4.69 4.69 0 4.69
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260818 0 25.11 25.21 25.101 25.18 143100 25.0891 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260818 0 118.05 118.05 116.175 116.4182 6745 116.4182 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260818 0 40.16 40.16 39.81 39.82 83700 39.82 down up incorrect
FIW.US First Trust Exchange 20260818 0 111.1 111.1 109.76 109.76 29600 109.76 down down correct
FLAU.US Franklin FTSE Australia ETF 20260818 0 36.7 36.7 35.4 35.41 12300 35.41 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260818 0 36.045 36.055 35.751 35.865 5600 35.865 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260818 0 20.83 21.035 20.59 20.59 268900 20.59 down down correct
FLCA.US Franklin Templeton ETF Trust 20260818 0 55.49 55.49 54.7916 54.89 22120 54.89 down down correct
FLCB.US Franklin Templeton ETF Trust 20260818 0 21.01 21.05 21 21.05 310400 20.9781 up down incorrect
FLCH.US Franklin FTSE China ETF 20260818 0 21.87 21.92 21.74 21.76 46200 21.76 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260818 0 20.89 20.9291 20.88 20.92 22563 20.8406 up up correct
FLEE.US Franklin FTSE Europe ETF 20260818 0 39.91 40.01 39.79 39.79 1200 39.79 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260818 0 37.17 37.3 37.04 37.04 22556 37.04 down down correct
FLGR.US Franklin FTSE Germany ETF 20260818 0 34.08 34.11 34.058 34.058 900 34.058 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260818 0 19.915 19.965 19.91 19.955 67416 19.8933 up up correct
FLIN.US Franklin FTSE India ETF 20260818 0 35.63 35.66 35.515 35.53 205050 35.53 down down correct
FLJH.US Franklin Templeton ETF Trust 20260818 0 46.34 46.755 45.78 45.83 21800 45.83 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260818 0 41.08 41.16 40.6 40.63 941600 40.63 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260818 0 57.92 58.39 56.165 56.3 1405700 56.3 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260818 0 26.14 26.35 26.02 26.0351 30025 26.0351 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20260818 0 23.34 23.34 23.34 23.34 341 23.2624
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260818 0 24.66 24.66 24.565 24.59 596000 24.59 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260818 0 36.15 36.47 36.12 36.134 5400 36.134 down down correct
FLRG.US Fidelity Covington Trust 20260818 0 42.71 42.74 42.577 42.577 10500 42.577 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260818 0 30.8 30.8 30.78 30.78 739539 30.6711 down up incorrect
FLRT.US Pacer Funds Trust 20260818 0 46.85 46.88 46.83 46.85 85352 46.5178
FLSA.US Franklin FTSE Saudi Arabia ETF 20260818 0 32.81 32.81 32.76 32.775 838 32.775 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260818 0 28.33 28.56 28.285 28.56 53400 28.56 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260818 0 43.585 43.65 43.49 43.49 1800 43.49 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260818 0 50.03 50.08 50.0203 50.06 20963 49.8803 up up correct
FLTR.US VanEck Vectors ETF Trust 20260818 0 25.56 25.57 25.54 25.56 1178700 25.4694
FLTW.US Franklin FTSE Taiwan ETF 20260818 0 100.66 100.91 99.5 99.88 501800 99.88 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260818 0 25.03 25.03 24.99 25.015 68587 24.9346 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260818 0 7.28 7.98 7.15 7.485 98700 7.485 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260818 0 59.81 59.81 59.2 59.2 26000 59.2 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260818 0 50.76 50.91 50.71 50.91 8400 50.91 up down incorrect
FMNY.US First Trust Exchange 20260818 0 26.4 26.4 26.28 26.3 3400 26.215 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260818 0 12.66 12.66 12.577 12.577 8000 12.577 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260818 0 82.28 82.6725 82.1881 82.41 72659 82.41 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260818 0 38.22 38.26 37.78 37.8 503300 37.8 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260818 0 31.78 31.78 31.65 31.66 321200 31.66 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260818 0 50.9 50.99 50.45 50.46 72500 50.46 down down correct
FNDE.US Schwab Strategic Trust 20260818 0 41.17 41.25 40.95 40.98 602700 40.98 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260818 0 55.31 55.43 54.91 54.93 1371800 54.93 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260818 0 32.53 32.58 32.45 32.45 2191500 32.45 down down correct
FNGD.US MicroSectors FANG+ Index 20260818 0 28.22 28.605 28.065 28.51 347000 28.51 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260818 0 255.03 256.178 253.56 253.56 4400 253.56 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260818 0 145.88 146.16 144.6 144.7602 3166 144.7602 down down correct
FNGS.US MicroSectors FANG+ ETN 20260818 0 78.63 79.035 78.43 78.4951 45821 78.4951 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260818 0 31.26 31.485 30.78 30.89 2271457 30.89 down down correct
FORH.US ETF Opportunities Trust 20260818 0 25.006 25.006 25.006 25.006 100 25.006
FPE.US First Trust Preferred Securities and Income ETF 20260818 0 17.71 17.73 17.69 17.71 1723813 17.6214
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260818 0 19.13 19.13 19.101 19.13 237850 19.0325
FPX.US First Trust US Equity Opportunities ETF 20260818 0 190.21 190.55 186.34 186.43 40015 186.43 down down correct
FQAL.US Fidelity Quality Factor ETF 20260818 0 84.37 84.671 84.37 84.481 21400 84.481 up up correct
FREL.US Fidelity Covington Trust 20260818 0 29.9 29.94 29.625 29.64 353200 29.64 down down correct
FRI.US First Trust S&P REIT Index Fund 20260818 0 32.07 32.14 31.83 31.83 28600 31.83 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260818 0 23.6 23.6 23.14 23.1829 4554 23.1829 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260818 0 43.32 43.4 43.32 43.365 217500 43.2295 up up correct
FSIG.US First Trust Exchange 20260818 0 18.82 18.84 18.814 18.84 161838 18.7675 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260818 0 19.94 19.945 19.9211 19.93 128770 19.877 down down correct
FSMD.US Fidelity Covington Trust 20260818 0 53 53.01 52.38 52.38 100700 52.38 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260818 0 54.26 54.48 53.84 54.06 100500 54.06 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260818 0 287.28 288.75 284.65 285.82 263400 285.82 down up incorrect
FTSD.US Franklin ETF Trust 20260818 0 90.08 90.1196 90.04 90.04 12692 89.7435 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260818 0 20.075 20.08 20.07 20.0705 37611 20.0265 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260818 0 57.25 57.61 56.73 56.79 346700 56.79 down down correct
FVAL.US Fidelity Value Factor ETF 20260818 0 82.46 82.64 82.445 82.445 21400 82.445 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260818 0 50.78 50.93 50.6 50.61 418832 50.61 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260818 0 70.35 70.35 70.15 70.1689 4410 70.0769 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260818 0 130.21 130.21 130.1161 130.1161 745 129.8891 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260818 0 70.48 70.48 70.28 70.3199 13191 70.3129 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260818 0 69.92 70.29 69.5211 69.5211 8954 69.5211 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260818 0 106.84 106.97 106.84 106.84 94229 106.7569
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260818 0 108.4 108.56 108.39 108.41 9600 108.41 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260818 0 65.55 65.8894 65.34 65.51 22317 65.51 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260818 0 131.58 132.98 131.58 132.09 34600 132.09 up up correct
FXI.US iShares Trust 20260818 0 35.18 35.34 35 35.06 13956800 35.06 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260818 0 219.35 220.0099 216.64 217.01 34619 217.01 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260818 0 23.39 23.39 23.15 23.36 299600 23.36 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260818 0 66.42 66.7607 66.21 66.22 77146 66.22 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260818 0 20.475 20.7109 20.475 20.7109 4872 20.7109 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260818 0 48.93 49.25 48.6 48.64 884600 48.64 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260818 0 57.44 57.54 57.44 57.48 128500 57.48 up up correct
FXZ.US First Trust Exchange 20260818 0 83.73 83.73 82.7587 82.99 26547 82.99 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260818 0 53.81 53.81 53.58 53.6 35900 53.6 down down correct
GAMR.US ETF Managers Trust 20260818 0 96.06 96.06 95.58 95.6885 7025 95.6885 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260818 0 100.06 100.07 100.06 100.06 524868 99.7556
GBUG.US iPath Gold ETN 20260818 0 48.51 48.51 46.64 46.64 44200 46.64 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260818 0 25.55 25.58 25.31 25.4544 41934 25.4544 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260818 0 40.38 40.4905 40.38 40.4789 42247 40.3402 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260818 0 42.78 42.8 42.62 42.64 1279 42.64 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20260818 0 37.598 37.598 37.598 37.598 100 37.598
GDX.US VanEck Vectors Gold Miners ETF 20260818 0 90.54 91.21 88.78 88.95 22466000 88.95 down down correct
GDXD.US MicroSectors Gold Miners 20260818 0 24.37 25.65 23.77 25.51 1531900 25.51 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260818 0 117.98 119.1 115.36 115.42 5007900 115.42 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260818 0 131.49 134.66 123.199 124.17 1250400 124.17 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260818 0 50.42 50.64 49.955 49.99 211068 49.99 down down correct
GGRW.US Gabelli ETFs Trust 20260818 0 37.8995 37.8995 37.8995 37.8995 14 37.8995
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260818 0 44.55 44.55 44.4588 44.495 8445 44.2536 down down correct
GIGB.US Goldman Sachs ETF Trust 20260818 0 44.71 44.86 44.7 44.85 81447 44.6669 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260818 0 74.93 75.32 74.87 74.9 98300 74.9 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260818 0 81.62 81.62 81.3724 81.3724 306 81.3724 down down correct
GLD.US SPDR Gold Trust 20260818 0 402.55 404.32 397.87 398.55 10660900 398.55 down up incorrect
GLDM.US World Gold Trust 20260818 0 86.82 87.2 85.82 85.98 3270300 85.98 down up incorrect
GLIN.US VanEck Vectors ETF Trust 20260818 0 45.76 45.76 45.6201 45.755 1068 45.755 down down correct
GLL.US ProShares Trust II 20260818 0 22.49 23 22.3 22.94 2113000 22.94 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260818 0 41.27 41.27 40.6 40.68 11726 40.68 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260818 0 198.13 199.1 195.19 195.23 73000 195.23 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260818 0 155.84 155.84 154.94 155.15 1500 155.15 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260818 0 75.5 75.59 75 75.24 82100 75.24 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260818 0 44.33 44.69 43.5 43.501 13300 43.501 down down correct
GOEX.US Global X Funds 20260818 0 85.28 85.28 83.4 83.6404 20546 83.6404 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260818 0 64.05 64.15 63.63 63.63 5800 63.63 down down correct
GREK.US Global X MSCI Greece ETF 20260818 0 82.32 82.79 82.19 82.71 39500 82.71 up up correct
GRN.US iPath Series B Carbon ETN 20260818 0 32.77 32.77 32.7313 32.7313 240 32.7313 down down correct
GRNB.US VanEck Vectors ETF Trust 20260818 0 23.8 23.82 23.77 23.798 27128 23.7076 down down correct
GSEU.US Goldman Sachs ETF Trust 20260818 0 50.32 50.32 49.895 49.912 13000 49.912 down down correct
GSG.US iShares S&P GSCI Commodity 20260818 0 32.1 33.24 32.1 33.06 241800 33.06 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260818 0 47.93 48.04 47.685 47.74 268600 47.74 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260818 0 55.01 55.06 54.5 54.51 8600 54.51 down down correct
GSLC.US Goldman Sachs ETF Trust 20260818 0 147.04 147.195 146.745 146.8 192000 146.8 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260818 0 42.36 42.36 42.308 42.308 1000 42.308 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260818 0 91.78 92.3925 91.3413 91.39 36788 91.39 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260818 0 50.25 50.26 50.245 50.26 759399 50.0897 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260818 0 58.7 59.015 57.84 57.9095 3873 57.9095 down down correct
GTO.US Invesco Total Return Bond ETF 20260818 0 46.14 46.245 46.14 46.23 165819 46.033 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260818 0 54.15 54.26 53.88 54.03 356900 54.03 down down correct
GURU.US Global X Guru Index ETF 20260818 0 70.48 70.54 69.93 69.93 600 69.93 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260818 0 43.64 43.75 42.17 43.5 663000 43.5 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260818 0 175.13 175.13 173.247 173.247 3700 173.247 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260818 0 46.01 46.2 45.7 45.7572 27892 45.7572 down up incorrect
GXC.US SPDR Index Shares Funds 20260818 0 91.01 91.13 90.88 90.88 9500 90.88 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260818 0 14.3 14.32 14.05 14.32 13400 14.32 up up correct
HACK.US ETF Series Solutions 20260818 0 115.01 117.13 114.49 115.28 205600 115.28 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260818 0 37.26 37.295 37.26 37.295 400 37.295 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260818 0 74.12 74.12 73.88 73.88 5000 73.88 down up incorrect
HAUZ.US DBX ETF Trust 20260818 0 22.79 22.84 22.62 22.62 98700 22.62 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260818 0 46.28 46.28 45.711 45.731 11298 45.731 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260818 0 33.8 33.9527 33.8 33.8 97559 33.8
HDG.US ProShares Hedge Replication ETF 20260818 0 54.76 54.87 54.76 54.87 600 54.87 up down incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260818 0 14.37 14.51 14.2901 14.47 67198 14.47 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260818 0 17.405 17.825 17.405 17.6574 961 17.6574 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260818 0 38.7808 38.7808 38.71 38.7311 666 38.7311 down down correct
HDV.US iShares Core High Dividend ETF 20260818 0 29.48 29.65 29.46 29.56 2580200 29.455 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260818 0 57.5 57.5 57.13 57.28 33500 57.28 down down correct
HEQT.US Simplify Exchange Traded Funds 20260818 0 34.45 34.45 34.354 34.37 105800 34.37 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260818 0 65.38 65.51 64.6 64.62 12100 64.62 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260818 0 50.44 50.44 49.94 50.1 8800 50.1 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260818 0 38.16 38.245 37.85 37.87 356600 37.87 down up incorrect
HHH.US ETF Managers Trust 20260818 0 66.74 67.15 65.69 65.76 410800 65.76 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260818 0 108.8 109.71 103.61 104.67 49300 104.67 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260818 0 18.79 19.57 18.53 19.57 297165 19.57 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260818 0 11.79 11.82 11.74 11.7877 67151 11.681 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260818 0 38.81 38.81 38.51 38.55 81816 38.4412 down down correct
HOLD.US AdvisorShares Trust 20260818 0 31.81 31.81 31.735 31.735 100 31.735 down down correct
HOMZ.US ETF Series Solutions 20260818 0 46.08 46.08 45.782 45.782 1100 45.782 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260818 0 43.87 43.91 43.6 43.621 25200 43.621 down down correct
HTAB.US Hartford Exchange 20260818 0 18.88 18.88 18.84 18.85 28900 18.7935 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260818 0 40.95 41.2 40.69 40.693 36800 40.693 down down correct
HTRB.US Hartford Total Return Bond ETF 20260818 0 33.21 33.28 33.21 33.26 463758 33.1432 up up correct
HTUS.US Exchange Traded Concepts Trust 20260818 0 45.39 45.84 45.39 45.785 7300 45.785 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260818 0 41.22 41.33 41.116 41.116 2400 41.116 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260818 0 46.47 46.5 46.44 46.49 16700 46.2403 up up correct
HYDW.US DBX ETF Trust 20260818 0 46.686 46.75 46.65 46.75 1800 46.5334 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260818 0 20.04 20.07 20.015 20.04 51618 19.924
HYG.US iShares Trust 20260818 0 79.56 79.575 79.47 79.53 29463051 79.0965 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260818 0 86.5 86.52 86.39 86.485 76700 86.485 down down correct
HYGV.US FlexShares Trust 20260818 0 40.13 40.13 40.07 40.11 120000 39.8691 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260818 0 36.31 36.32 36.28 36.31 314665 36.1178
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260818 0 24.86 24.88 24.75 24.78 1142564 24.6833 down down correct
HYS.US PIMCO 0 20260818 0 92.83 92.875 92.7537 92.86 60064 92.3708 up up correct
HYTR.US CP High Yield Trend ETF 20260818 0 21.25 21.25 21.22 21.225 79900 21.225 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260818 0 41.32 41.34 41.315 41.315 2290 41.0545 down down correct
IAI.US iShares U.S. Broker 20260818 0 191 191 189.7 190.4 69900 190.4 down down correct
IAK.US iShares U.S. Insurance ETF 20260818 0 145.21 146.3 144.85 144.99 123668 144.99 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260818 0 33.96 34.085 33.95 33.95 5400 33.95 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260818 0 65.35 65.41 64.58 64.78 77600 64.78 down down correct
IAU.US iShares Gold Trust 20260818 0 82.51 82.87 81.57 81.71 3153200 81.71 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260818 0 43.77 43.92 43.24 43.31 2816200 43.31 down down correct
IBD.US Northern Lights Fund Trust IV 20260818 0 23.57 23.67 23.57 23.66 184438 23.5697 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260818 0 24.22 24.22 24.2 24.21 819914 24.1314 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260818 0 24.17 24.19 24.17 24.19 649070 24.1051 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260818 0 25.19 25.2 25.1799 25.2 464374 25.1066 up up correct
IBDU.US iShares Trust 20260818 0 23.06 23.08 23.05 23.07 661400 22.9789 up up correct
IBDV.US iShares Trust 20260818 0 21.6 21.63 21.595 21.62 728800 21.5367 up up correct
IBDW.US iShares Trust 20260818 0 20.6 20.64 20.59 20.63 1504593 20.5467 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260818 0 31.14 31.22 31.07 31.12 18730 31.0444 down down correct
IBUY.US Amplify Online Retail ETF 20260818 0 72.52 72.85 71.97 71.97 18900 71.97 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260818 0 92.83 93.04 92.29 92.36 1903300 92.36 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260818 0 45.33 45.46 45.14 45.17 145500 45.17 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260818 0 35.7833 35.92 35.7 35.7713 587507 35.7713 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260818 0 62.91 63.08 62.32 62.42 311100 62.42 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260818 0 35.85 36.07 35.7 35.98 34600 35.98 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260818 0 44.43 44.5 44.24 44.35 21900 44.35 down down correct
IDRV.US iShares Trust 20260818 0 36.75 36.82 36.36 36.44 16622 36.44 down down correct
IDU.US iShares U.S. Utilities ETF 20260818 0 112.79 113.33 111.6 111.66 55400 111.66 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260818 0 11.25 11.26 11.22 11.23 19800 11.23 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260818 0 80.49 80.76 79.53 79.63 12269700 79.63 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260818 0 77.71 77.885 77.39 77.54 674900 77.54 down down correct
IEV.US iShares Trust 20260818 0 75.15 75.24 74.87 74.87 200500 74.87 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260818 0 30.64 30.7 30.11 30.13 98400 30.13 down down correct
IFED.US IFED 20260818 0 51 53.7 50.8 52.5 5116 52.5 up up correct
IG.US Principal Exchange 20260818 0 20.101 20.175 20.101 20.175 16500 20.175 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260818 0 24.3 24.35 24.3 24.342 55100 24.342 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260818 0 47.4 47.675 47.36 47.63 4790002 47.4129 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260818 0 161.1 162 159.66 160.33 217300 160.33 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260818 0 64.89 65.765 64.76 65.32 120300 65.32 up down incorrect
IHDG.US WisdomTree Trust 20260818 0 53.28 53.4 53.1 53.138 72000 53.138 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260818 0 104 105.36 104 105.31 203000 105.31 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260818 0 56.51 57.11 56.46 56.48 771300 56.48 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260818 0 55.57 56.24 55.42 55.44 2232200 55.44 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260818 0 21.62 21.635 21.61 21.635 915 21.5363 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260818 0 24.39 24.3963 24.381 24.395 1803 24.3107 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260818 0 39.09 39.09 38.881 38.892 5400 38.892 down down correct
IJH.US iShares Trust 20260818 0 78.02 78.24 77.23 77.24 4879600 77.24 down down correct
IJJ.US iShares S&P Mid 20260818 0 150.53 150.61 149.06 149.1 100700 149.1 down down correct
IJK.US iShares S&P Mid 20260818 0 118.05 118.31 116.7 116.74 212300 116.74 down down correct
IJR.US iShares Core S&P Small 20260818 0 149.52 149.52 147.63 147.69 2465000 147.69 down down correct
IJS.US iShares S&P Small 20260818 0 139.36 139.36 138.13 138.13 109000 138.13 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260818 0 36.9 36.9 36.72 36.72 19300 36.72 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260818 0 106.83 106.83 106.47 106.47 9529 106.47 down down correct
ILCG.US iShares Morningstar Growth ETF 20260818 0 116.54 116.72 115.92 115.98 199676 115.98 down down correct
ILCV.US iShares Morningstar Value ETF 20260818 0 107.55 107.8299 107.49 107.6013 10803 107.6013 up up correct
ILDR.US First Trust Exchange 20260818 0 39.28 39.29 38.79 38.884 283700 38.884 down down correct
ILF.US iShares Latin America 40 ETF 20260818 0 33.5 33.77 33.16 33.23 3116500 33.23 down up incorrect
ILTB.US iShares Trust 20260818 0 46.73 46.96 46.73 46.9367 71419 46.7334 up up correct
IMCB.US iShares Morningstar Mid 20260818 0 100.43 100.6642 99.7525 99.7525 20373 99.7525 down up incorrect
IMCG.US iShares Morningstar Mid 20260818 0 99.37 99.44 98.31 98.38 179168 98.38 down up incorrect
IMTB.US iShares Core 5 20260818 0 42.93 42.98 42.9 42.965 28216 42.7979 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260818 0 54.06 54.137 53.56 53.612 216900 53.612 down down correct
INCO.US Columbia India Consumer ETF 20260818 0 62.01 62.01 61.831 61.8433 5406 61.8433 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260818 0 44.96 45 44.76 44.76 2600 44.76 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260818 0 41.16 41.31 41.11 41.11 5975 41.11 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260818 0 53.06 53.14 52.69 52.9 161800 52.9 down down correct
INKM.US SSGA Active Trust 20260818 0 34.64 34.67 34.62 34.62 1500 34.62 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260818 0 23.79 23.79 23.72 23.75 193800 23.6806 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260818 0 42.98 43.03 42.7 42.7 163200 42.7 down up incorrect
IOCT.US Innovator ETFs Trust 20260818 0 38.035 38.06 37.9 37.935 3500 37.935 down down correct
IOO.US iShares Global 100 ETF 20260818 0 144.02 144.1 143.52 143.82 848300 143.82 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260818 0 85.7 85.785 84.73 84.74 86100 84.74 down up incorrect
IPAY.US ETF Series Solutions 20260818 0 50.75 51.49 50.75 50.78 45496 50.78 up down incorrect
IPO.US Renaissance IPO ETF 20260818 0 55.44 55.76 54.5 54.5 21900 54.5 down down correct
IPOS.US Renaissance International IPO ETF 20260818 0 23.68 23.68 23.315 23.315 1200 23.315 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260818 0 35.47 35.54 35.24 35.26 25500 35.26 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260818 0 43.41 43.41 43.11 43.16 10700 43.16 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260818 0 51.47 51.588 51.245 51.29 906000 51.29 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260818 0 39.085 39.085 38.96 38.997 58600 38.997 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260818 0 62.68 62.72 62.562 62.562 146600 62.562 down down correct
ISCB.US iShares Morningstar Small 20260818 0 76.87 76.87 76.22 76.2245 2574 76.2245 down down correct
ISCF.US iShares Trust 20260818 0 45.73 45.7638 45.4 45.42 58655 45.42 down down correct
ISCG.US iShares Morningstar Small 20260818 0 65.63 65.73 65.02 65.02 23300 65.02 down down correct
ISCV.US iShares Morningstar Small 20260818 0 80.766 81.22 80.6091 80.6091 10425 80.6091 down down correct
ISRA.US VanEck Vectors Israel ETF 20260818 0 66.54 66.99 66.54 66.88 2216 66.88 up up correct
ISWN.US Amplify ETF Trust 20260818 0 22.48 22.53 22.42 22.467 4000 22.467 down down correct
ITAN.US Alpha Architect ETF Trust 20260818 0 44.465 44.53 44.28 44.283 8400 44.283 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260818 0 64.7499 64.7499 64.2549 64.2549 2037 64.2549 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260818 0 168.85 168.97 168.25 168.33 1043400 168.33 down down correct
IVE.US iShares Trust 20260818 0 237.14 237.54 236.56 236.7 724000 236.7 down down correct
IVES.US ETF Managers Trust 20260818 0 38.98 39.34 38.64 38.68 195800 38.68 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260818 0 44.15 44.225 43.865 43.88 812700 43.88 down down correct
IVOG.US Vanguard S&P Mid 20260818 0 147.03 147.03 145.3989 145.52 16053 145.52 down down correct
IVOL.US Krane Shares Trust 20260818 0 17.61 17.66 17.61 17.635 121200 17.5821 up up correct
IVOO.US Vanguard Admiral Funds 20260818 0 132.24 132.34 130.7 130.71 66323 130.71 down down correct
IVOV.US Vanguard S&P Mid 20260818 0 116.49 116.75 115.3 115.31 13100 115.31 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260818 0 772.31 773.18 770.57 770.98 4413100 770.98 down down correct
IVW.US iShares S&P 500 Growth ETF 20260818 0 139.96 140.29 139.4 139.68 1464700 139.68 down down correct
IWB.US iShares Russell 1000 ETF 20260818 0 421.24 421.64 419.98 420.17 366500 420.17 down down correct
IWC.US iShares Micro 20260818 0 197.57 199.03 197.33 198.24 47824 198.24 up up correct
IWD.US iShares Russell 1000 Value ETF 20260818 0 257.32 257.72 256.59 256.73 1061700 256.73 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260818 0 70.24 70.245 70.24 70.245 997 70.245 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260818 0 123.31 123.81 122.8 123.07 2735916 123.07 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260818 0 61.43 61.4352 61.43 61.4352 484 61.4352 up down incorrect
IWL.US iShares Russell Top 200 ETF 20260818 0 190.02 190.15 189.8 189.85 27300 189.85 down up incorrect
IWM.US iShares Trust 20260818 0 302.45 303.15 300.11 300.23 18263700 300.23 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260818 0 34.5 34.5 34.495 34.495 497 34.495 down down correct
IWN.US iShares Russell 2000 Value ETF 20260818 0 226.24 226.46 224.4 224.45 207400 224.45 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20260818 0 391.14 392.83 388.05 388.23 273600 388.23 down up incorrect
IWP.US iShares Russell Mid 20260818 0 145.66 146.61 144.34 144.37 590900 144.37 down down correct
IWR.US iShares Russell Mid 20260818 0 113.95 114.18 112.98 112.99 1078100 112.99 down down correct
IWS.US iShares Russell Mid 20260818 0 172.1 172.34 170.77 170.82 275800 170.82 down down correct
IWV.US iShares Russell 3000 ETF 20260818 0 438 438.54 436.86 437.09 86500 437.09 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260818 0 112.17 112.52 112.15 112.25 380603 112.25 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260818 0 287.6 288.54 286.39 287.08 368700 287.08 down up incorrect
IXC.US iShares Global Energy ETF 20260818 0 57.92 58.18 57.74 58.12 509700 58.12 up down incorrect
IXG.US iShares Global Financials ETF 20260818 0 134.39 134.7 133.8 133.8825 78590 133.8825 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260818 0 103.32 104.2 103.25 103.91 139100 103.91 up up correct
IXN.US iShares Global Tech ETF 20260818 0 140.58 141.29 139.05 139.59 836900 139.59 down down correct
IXP.US iShares Global Comm Services ETF 20260818 0 115.94 116.11 115.57 115.57 23454 115.57 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260818 0 102.31 103.04 101.8 101.9 60978 101.9 down down correct
IYE.US iShares U.S. Energy ETF 20260818 0 67.03 67.41 66.8 67.31 619900 67.31 up up correct
IYF.US iShares U.S. Financials ETF 20260818 0 137.24 137.66 136.81 137.18 468757 137.18 down down correct
IYG.US iShares U.S. Financial Services ETF 20260818 0 97.31 97.73 97.0317 97.57 121581 97.57 up up correct
IYH.US iShares U.S. Healthcare ETF 20260818 0 71.27 71.9 71.13 71.67 377800 71.67 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260818 0 74.36 74.82 74.04 74.44 178342 74.44 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260818 0 188.51 188.51 186.2 186.38 38900 186.38 down down correct
IYR.US iShares U.S. Real Estate ETF 20260818 0 104.97 104.97 103.74 103.76 4375100 103.76 down down correct
IYW.US iShares U.S. Technology ETF 20260818 0 250.42 251.59 248.54 249.58 868400 249.58 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20260818 0 187.45 187.52 187.01 187.06 12000 187.06 down down correct
JAAA.US Janus Detroit Street Trust 20260818 0 50.61 50.61 50.6 50.61 4406000 50.4024
JDIV.US JPMorgan U.S. Dividend ETF 20260818 0 58.24 58.24 57.931 58.036 2900 58.036 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260818 0 26.24 27.3 25.76 27.24 849200 27.24 up up correct
JEPI.US J.P. Morgan Exchange 20260818 0 57.81 57.97 57.77 57.83 4848600 57.4564 up up correct
JETS.US U.S. Global Jets ETF 20260818 0 30.64 30.7 30.29 30.32 2699900 30.32 down up incorrect
JHCB.US John Hancock Exchange 20260818 0 20.7 20.79 20.7 20.77 24700 20.6694 up down incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260818 0 39.44 39.47 38.94 39.03 188900 39.03 down down correct
JHMB.US John Hancock Exchange 20260818 0 21.66 21.67 21.65 21.655 27100 21.5624 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260818 0 46.1 46.278 45.933 46.005 54900 46.005 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260818 0 91.58 91.58 91.22 91.23 35600 91.23 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260818 0 76.85 76.89 76.02 76.02 263300 76.02 down down correct
JHMU.US John Hancock Exchange 20260818 0 25.86 25.89 25.84 25.86 2700 25.7753
JHSC.US John Hancock Multifactor Small Cap ETF 20260818 0 49.57 49.57 49.1386 49.1386 13512 49.1386 down up incorrect
JIG.US J.P. Morgan Exchange 20260818 0 85.05 85.07 84.17 84.2 26700 84.2 down down correct
JMBS.US Janus Henderson Mortgage 20260818 0 44.32 44.43 44.305 44.41 554797 44.2135 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260818 0 84.58 84.8394 84.06 84.19 80296 84.19 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260818 0 95.76 95.81 95.66 95.74 2256472 95.2095 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260818 0 166.73 170.03 159.5 159.88 207800 159.88 down up incorrect
JOJO.US Tidal ETF Trust 20260818 0 15.01 15.0299 15.01 15.023 4457 15.023 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260818 0 74.23 74.6 73.41 73.74 214200 73.74 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260818 0 65.08 65.15 64.81 64.81 10600 64.81 down up incorrect
JPIE.US J.P. Morgan Exchange 20260818 0 45.85 45.88 45.83 45.88 1760800 45.6619 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260818 0 76.38 76.38 75.808 75.808 5400 75.808 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260818 0 39.57 39.67 39.57 39.66 74228 39.5057 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260818 0 129.9 129.9 127.8186 127.8186 6541 127.8186 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260818 0 60.86 60.86 60.2835 60.2835 9154 60.2835 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260818 0 145.73 145.73 144.664 144.664 20700 144.664 down down correct
JPXN.US iShares JPX 20260818 0 102.98 103.4 102.015 102.0441 9099 102.0441 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260818 0 74.54 74.79 74.425 74.46 357700 74.46 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260818 0 46.92 46.96 46.908 46.945 220300 46.7624 up up correct
JSTC.US Tidal ETF Trust 20260818 0 23.09 23.11 22.78 22.915 10177 22.915 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260818 0 69.48 69.48 69.25 69.26 17100 69.26 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260818 0 110.66 110.76 110.5455 110.5455 3571 110.5455 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260818 0 59.88 59.88 59.58 59.58 518900 59.58 down down correct
JXI.US iShares Global Utilities ETF 20260818 0 83.41 83.83 83.02 83.05 71600 83.05 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260818 0 30.79 30.79 30.1 30.374 34700 30.374 down down correct
KBA.US KraneShares Trust 20260818 0 33.79 33.8276 33.675 33.68 32747 33.68 down up incorrect
KBE.US SPDR S&P Bank ETF 20260818 0 71.18 71.28 70.41 70.6 765300 70.6 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260818 0 17.1814 17.4 17.1814 17.4 9182 17.4 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260818 0 166.62 166.9 165.44 165.92 11500 165.92 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260818 0 25.6 25.71 25.47 25.47 1700 25.47 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260818 0 49.71 49.71 49.13 49.169 4300 49.169 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260818 0 23.94 24.1 23.7 23.7 10600 23.7 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260818 0 24.23 24.23 24.22 24.22 1700 24.0265 down down correct
KIE.US SPDR S&P Insurance ETF 20260818 0 63.51 64.26 63.39 63.42 1257700 63.42 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260818 0 29.5 29.5 29.33 29.36 218700 29.36 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260818 0 13.1199 13.1199 13.1199 13.1199 18 13.1199
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260818 0 134.2974 134.2974 134.2974 134.2974 41 134.2974
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260818 0 31.12 31.47 29.93 29.94 2344100 29.94 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260818 0 69.95 70.42 69.32 69.32 69119 69.32 down down correct
KONG.US ETF Opportunities Trust 20260818 0 32.763 32.763 32.763 32.763 100 32.763
KORP.US American Century Diversified Corporate Bond ETF 20260818 0 45.74 45.78 45.66 45.76 69300 45.76 up up correct
KORU.US Direxion Shares ETF Trust 20260818 0 19.98 20.51 17.79 17.84 48454400 17.84 down down correct
KRBN.US KraneShares Global Carbon ETF 20260818 0 33.85 34.42 33.85 34.3 4134 34.3 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260818 0 77.53 77.73 76.6 76.85 12307600 76.85 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260818 0 38.09 38.09 38.015 38.06 264200 38.06 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260818 0 25.7 25.77 25.38 25.48 1343200 25.48 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260818 0 18.74 18.78 18.525 18.73 7900 18.73 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260818 0 29.22 29.22 29.187 29.187 400 29.187 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260818 0 26.83 26.96 26.7 26.78 12323000 26.78 down down correct
KXI.US iShares Global Consumer Staples ETF 20260818 0 68.66 69.02 68.44 68.61 71700 68.61 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260818 0 7.45 7.5 7.13 7.2 15057900 7.2 down down correct
LABU.US Direxion Shares ETF Trust 20260818 0 281.27 292.65 278.4 289.98 334121 289.98 up up correct
LCR.US Leuthold Core ETF 20260818 0 40.73 40.73 40.5483 40.5483 10961 40.5483 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260818 0 60.11 60.11 59.75 59.89 58400 59.89 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260818 0 82.72 82.81 82.62 82.62 21000 82.62 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260818 0 95.4 95.4813 95.4 95.47 40756 95.1397 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260818 0 42.96 43.01 42.96 42.99 28600 42.99 up up correct
LGH.US HCM Defender 500 Index ETF 20260818 0 65.92 66.32 65.92 66.114 17000 66.114 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260818 0 188.74 189.4316 188 188 16204 188 down down correct
LGOV.US First Trust Exchange 20260818 0 20.89 20.95 20.831 20.87 659000 20.7928 down down correct
LIT.US Global X Funds 20260818 0 74.52 74.8 73.86 74.02 164600 74.02 down down correct
LOPP.US Gabelli ETFs Trust 20260818 0 37.646 37.646 37.646 37.646 100 37.646
LOUP.US Innovator ETFs Trust 20260818 0 94.32 94.45 92.61 92.6437 5662 92.6437 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260818 0 105.49 105.905 105.42 105.84 33979520 105.3979 up down incorrect
LQDB.US iShares Trust 20260818 0 84.565 84.565 84.565 84.565 100 84.2111
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260818 0 92.14 92.284 92.126 92.25 25100 92.25 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260818 0 78.46 78.56 78.31 78.335 76800 78.335 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260818 0 63.895 64.06 63.07 63.497 3000 63.497 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260818 0 55.77 55.82 55.5222 55.5222 2449 55.5222 down up incorrect
LSAT.US Two Roads Shared Trust 20260818 0 46.93 47.03 46.743 46.743 1600 46.743 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260818 0 23.98 24.18 23.85 23.85 2900 23.85 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260818 0 47.17 47.51 47.1 47.46 440800 47.46 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260818 0 69.378 69.378 69.378 69.378 100 69.378
MBOX.US Freedom Day Dividend ETF 20260818 0 42.84 42.84 42.67 42.68 5300 42.68 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260818 0 20.41 20.4372 20.405 20.41 6406 20.3491
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260818 0 711.55 713.01 703.9 704.18 540100 704.18 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260818 0 112.54 112.86 111.35 111.39 55200 111.39 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260818 0 96.74 96.81 95.75 95.75 66100 95.75 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260818 0 557.48 560.66 543.21 543.67 27094900 543.67 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260818 0 27.03 27.85 26.89 27.02 7800 27.02 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260818 0 42.61 42.69 42.358 42.397 23700 42.397 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260818 0 28.15 28.15 27.88 27.921 11200 27.921 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260818 0 67.35 67.35 66.94 66.94 66092 66.94 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260818 0 281.25 281.44 280.78 281.03 99800 281.03 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260818 0 89.29 89.58 89.09 89.25 994000 89.25 down down correct
MGV.US Vanguard World Fund 20260818 0 168.39 168.79 168.11 168.29 218600 168.29 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260818 0 69.27 69.85 69.248 69.248 1700 69.248 down down correct
MIDE.US DBX ETF Trust 20260818 0 38.84 38.84 38.611 38.611 300 38.611 down down correct
MIDU.US Direxion Shares ETF Trust 20260818 0 75.27 75.735 73.62 73.7 21702 73.7 down down correct
MINO.US PIMCO ETF Trust 20260818 0 44.83 44.83 44.66 44.72 65137 44.5896 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260818 0 100.66 100.68 100.65 100.68 1454786 100.3453 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260818 0 25.01 25.27 24.85 24.995 35500 24.995 down up incorrect
MLPA.US Global X MLP ETF 20260818 0 56.42 56.89 56.08 56.86 169000 56.86 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260818 0 31.275 31.38 31.235 31.297 2600 31.297 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260818 0 78.0243 78.0243 78.0243 78.0243 82 78.0243
MLPX.US Global X MLP & Energy Infrastructure ETF 20260818 0 75.67 76.53 75.67 76.41 634200 76.41 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260818 0 23.65 23.655 23.56 23.59 61021 23.5097 down down correct
MMIT.US IndexIQ Active ETF Trust 20260818 0 24.03 24.03 23.945 23.97 139793 23.8958 down down correct
MMSC.US MMSC 20260818 0 28.82 28.82 28.6873 28.6873 768 28.6873 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260818 0 307.32 307.37 307.32 307.37 500 307.37 up up correct
MNA.US IQ Merger Arbitrage ETF 20260818 0 36.78 36.83 36.73 36.82 14687 36.82 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260818 0 81.5 81.83 81.27 81.35 347700 81.35 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260818 0 9.91 9.94 9.86 9.89 964600 9.89 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260818 0 64.0275 64.0275 64.0275 64.0275 25 64.0275
MSOS.US AdvisorShares Pure US Cannabis ETF 20260818 0 4.54 4.645 4.425 4.52 2455800 4.52 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260818 0 43.615 43.81 43.615 43.655 3133 43.5108 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260818 0 58.07 58.08 58.07 58.075 964 58.075 up down incorrect
MUB.US iShares Trust 20260818 0 105.57 105.5727 105.05 105.37 5955929 105.0794 down up incorrect
MUNI.US PIMCO ETF Trust 20260818 0 51.74 51.75 51.625 51.675 246481 51.5449 down up incorrect
MUSI.US American Century Multisector Income ETF 20260818 0 43.075 43.125 43.075 43.115 6800 43.115 up down incorrect
MUST.US Columbia Multi 20260818 0 20.4 20.4 20.24 20.2478 112806 20.1956 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260818 0 13.155 13.156 13.155 13.156 194 13.156 up down incorrect
MVV.US ProShares Ultra MidCap400 20260818 0 92.94 92.94 91.52 91.52 10285 91.52 down up incorrect
MXI.US iShares Global Materials ETF 20260818 0 111.05 111.05 110.36 110.36 8300 110.36 down down correct
MYY.US ProShares Short MidCap400 20260818 0 14.88 15.02 14.88 15.02 1359 15.02 up up correct
MZZ.US ProShares UltraShort MidCap400 20260818 0 5.72 5.7654 5.71 5.7654 442 5.7654 up up correct
NACP.US Impact Shares Trust I 20260818 0 60.34 60.34 60.04 60.08 11600 60.08 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260818 0 41.02 41.37 38.546 38.61 1047200 38.61 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260818 0 87.3 87.3 86.43 86.74 16700 86.74 down down correct
NERD.US Listed Funds Trust 20260818 0 22.6 22.63 22.526 22.526 1000 22.526 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260818 0 26.55 26.55 26.27 26.327 14100 26.2231 down down correct
NFLT.US Virtus Newfleet Multi 20260818 0 22.82 22.82 22.78 22.805 434957 22.7127 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260818 0 66.18 66.43 65.92 65.93 20000 65.93 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260818 0 116.17 117.65 114.01 114.45 377300 114.45 down down correct
NORW.US Global X MSCI Norway ETF 20260818 0 36.96 36.96 36.55 36.6297 17157 36.6297 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260818 0 14.94 15.255 14.68 14.68 21200 14.68 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260818 0 54.11 54.98 52.63 54.71 49500 54.71 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260818 0 46 46 45.63 45.653 2900 45.653 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260818 0 48.285 48.3 48.02 48.04 47900 48.04 down down correct
NTSX.US WisdomTree Trust 20260818 0 60.02 60.21 59.99 60.1 56800 60.1 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260818 0 20.57 20.62 20.57 20.62 2657 20.5342 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260818 0 21.72 21.77 21.72 21.76 32868 21.688 up up correct
NUGO.US Nushares ETF Trust 20260818 0 43.91 43.91 43.725 43.8 1900 43.8 down down correct
NUGT.US Direxion Shares ETF Trust 20260818 0 163.01 165.23 156.45 157.36 570300 157.36 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260818 0 21.25 21.27 21.25 21.255 9700 21.1367 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260818 0 23.06 23.07 23.05 23.065 8869 22.993 up up correct
NYF.US iShares New York Muni Bond ETF 20260818 0 52.89 52.98 52.72 52.73 258756 52.5881 down down correct
OALC.US Unified Series Trust 20260818 0 42.1 42.1 41.9 41.96 24700 41.96 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260818 0 27.47 27.47 27.445 27.4479 1132 27.4479 down down correct
OCIO.US ClearShares OCIO ETF 20260818 0 37.935 37.935 37.935 37.935 200 37.935
OEF.US iShares S&P 100 ETF 20260818 0 378.54 379.24 377.83 378.75 198100 378.75 up up correct
OGCP.US Empire State Realty OP L.P 20260818 0 4.7 4.7 4.7 4.7 0 4.7
OIH.US VanEck Vectors ETF Trust 20260818 0 427.44 428.75 420.25 420.49 158700 420.49 down up incorrect
OILU.US Bank of Montreal 20260818 0 52.8 53.15 51.851 52.97 82900 52.97 up down incorrect
OND.US ProShares Trust 20260818 0 34.9299 34.9299 34.9299 34.9299 31 34.9299
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260818 0 157.735 157.735 157.2581 157.2581 773 157.2581 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260818 0 150.17 150.66 149.79 149.8238 5085 149.8238 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260818 0 134.14 134.645 133.99 133.99 8500 133.99 down down correct
ONLN.US ProShares Online Retail ETF 20260818 0 58.83 58.83 58.28 58.31 3900 58.31 down down correct
ONOF.US Global X Funds 20260818 0 41.04 41.08 40.96 40.99 6600 40.99 down down correct
OPER.US ETF Series Solutions 20260818 0 100.24 100.25 100.23 100.238 3100 99.9581 down down correct
OUNZ.US VanEck Merk Gold Trust 20260818 0 42.17 42.36 41.695 41.75 456700 41.75 down down correct
OVB.US Overlay Shares Core Bond ETF 20260818 0 20.155 20.21 20.144 20.2 6500 20.0973 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260818 0 32.32 32.32 31.96 32 24400 31.7291 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260818 0 57.87 57.87 57.615 57.72 104800 57.2236 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260818 0 42.62 42.62 42.537 42.537 6000 42.537 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260818 0 21.45 21.45 21.33 21.404 11700 21.3117 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260818 0 42.4 42.46 42.1 42.1 8800 41.736 down down correct
OVT.US Listed Funds Trust 20260818 0 21.809 21.84 21.78 21.79 22900 21.6709 down down correct
OWNS.US Impact Shares Trust I 20260818 0 17.08 17.12 17.08 17.1 10844 17.1 up up correct
PAB.US PGIM ETF Trust 20260818 0 41.47 41.57 41.47 41.545 9600 41.4291 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260818 0 58.33 58.33 58.185 58.185 3400 58.185 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260818 0 23.67 23.8 23.33 23.38 531300 23.38 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260818 0 54.87 54.93 54.57 54.57 2288 54.57 down down correct
PBD.US Invesco Global Clean Energy ETF 20260818 0 18.26 18.26 18 18.025 46419 18.025 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260818 0 95.18 95.42 94.8921 95.28 43006 95.28 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260818 0 48.14 48.3 48.07 48.0717 14472 48.0717 down down correct
PBP.US Invesco Exchange 20260818 0 23.44 23.44 23.36 23.3897 22252 23.1686 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260818 0 33.85 34.21 33.24 33.41 624200 33.41 down down correct
PCEF.US Invesco Exchange 20260818 0 20.45 20.505 20.42 20.42 179725 20.3046 down down correct
PCY.US Invesco Exchange 20260818 0 21 21.06 20.91 21.05 4317000 20.9467 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260818 0 47.1 47.26 46.82 46.82 12000 46.82 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260818 0 68.28 68.69 67.69 67.78 106400 67.78 down up incorrect
PEXL.US Pacer Funds Trust 20260818 0 72.45 72.45 71.94 72.06 4600 72.06 down down correct
PFFA.US ETFis Series Trust I 20260818 0 21.04 21.059 20.965 21 1115400 20.8277 down down correct
PFFD.US Global X U.S. Preferred ETF 20260818 0 18.5 18.5761 18.405 18.41 770941 18.3095 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260818 0 7.36 7.38 7.36 7.3615 7354 7.3615 up down incorrect
PFFR.US ETFis Series Trust I 20260818 0 17.61 17.65 17.55 17.59 12300 17.467 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260818 0 21.98 22 21.951 22 123600 21.8701 up up correct
PFIG.US Invesco Exchange 20260818 0 23.685 23.7244 23.685 23.7 19370 23.6101 up up correct
PFIX.US Simplify Exchange Traded Funds 20260818 0 54.43 54.63 53.51 53.71 285000 53.6036 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260818 0 19.52 19.53 19.48 19.49 45600 19.4004 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260818 0 18.07 18.07 17.9718 17.98 602895 17.918 down down correct
PGF.US Invesco Financial Preferred ETF 20260818 0 13.38 13.415 13.37 13.37 185471 13.2967 down down correct
PGHY.US Invesco Exchange 20260818 0 19.7 19.7932 19.67 19.73 26266 19.6189 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260818 0 47.09 47.09 46.94 47 13291 47 down down correct
PGX.US Invesco Preferred ETF 20260818 0 10.61 10.618 10.58 10.58 5482390 10.5219 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260818 0 41.63 41.65 41.34 41.48 2800 41.48 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260818 0 34.76 34.79 34.735 34.775 122821 34.5605 up down incorrect
PHYS.US Sprott Physical Gold Trust 20260818 0 33.36 33.51 32.99 33.02 1878900 33.02 down down correct
PICB.US Invesco Exchange 20260818 0 23.2 23.24 23.17 23.18 83375 23.1137 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260818 0 93.18 93.18 93.18 93.18 3915 93.18
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260818 0 21.15 22.549 21 22.44 84492 22.44 up up correct
PINK.US Simplify Exchange Traded Funds 20260818 0 39.39 39.67 39.39 39.42 91900 39.42 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260818 0 126.75 128.0403 126.75 127.8891 16209 127.8891 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260818 0 104.39 104.39 101.89 101.9368 40667 101.9368 down down correct
PLTM.US GraniteShares Platinum Trust 20260818 0 16.7 16.79 16.46 16.46 83300 16.46 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260818 0 181.9 183.02 181.76 182.56 111650 182.56 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260818 0 15.76 15.86 15.54 15.56 2168100 15.56 down down correct
PQDI.US Principal Exchange 20260818 0 19.19 19.22 19.17 19.19 9200 19.107
PREF.US Principal Spectrum Preferred Securities Active ETF 20260818 0 18.78 18.78 18.76 18.78 250480 18.694
PRF.US Invesco FTSE RAFI US 1000 ETF 20260818 0 56.17 56.23 55.98 56.01 544400 56.01 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260818 0 150 151.48 144.2 146.31 381446 146.31 down down correct
PSIL.US PSIL 20260818 0 25.67 26.2 25.34 26.2 196500 26.2 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260818 0 29.65 29.766 29.53 29.53 165853 29.3705 down down correct
PSLV.US Sprott Physical Silver Trust 20260818 0 21.17 21.31 20.62 20.7 4497600 20.7 down up incorrect
PSP.US Invesco Exchange 20260818 0 63.16 63.2 62.855 63.01 46335 63.01 down down correct
PSQ.US ProShares Trust 20260818 0 25.66 25.8 25.59 25.75 7902300 25.75 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260818 0 104.75 104.75 104.1 104.1 1100 104.1 down down correct
PST.US ProShares UltraShort 7 20260818 0 23.48 23.53 23.48 23.53 6300 23.53 up up correct
PTBD.US Pacer Funds Trust 20260818 0 19.13 19.18 19.104 19.144 19700 18.9912 up up correct
PTEST.US X 20260818 0 24.97 24.97 24.97 24.97 22210 24.97
PTIN.US Pacer Trendpilot International ETF 20260818 0 37.89 37.91 37.548 37.585 4000 37.585 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260818 0 49.65 49.65 49.63 49.64 2247371 49.4632 down down correct
PVI.US Invesco Exchange 20260818 0 24.85 24.855 24.85 24.855 594 24.8103 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260818 0 160.28 160.48 158.24 158.85 99600 158.85 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260818 0 81.96 82.21 81.88 82.1 163000 82.1 up up correct
PWZ.US Invesco Exchange 20260818 0 24.01 24.01 23.87 23.87 632919 23.7915 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260818 0 40.52 40.52 40.06 40.41 9700 40.41 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260818 0 79.04 79.14 78.47 78.47 81100 78.47 down down correct
PXH.US Invesco Exchange 20260818 0 28.87 28.91 28.66 28.78 134400 28.78 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260818 0 47.09 47.09 46.24 46.52 33300 46.52 down down correct
PZA.US Invesco Exchange 20260818 0 22.92 22.92 22.8 22.83 1408531 22.7537 down down correct
PZT.US Invesco Exchange 20260818 0 22.19 22.19 22.04 22.0689 13659 21.9959 down down correct
QAI.US IQ Hedge Multi 20260818 0 36.48 36.59 36.47 36.49 24900 36.49 up up correct
QARP.US DBX ETF Trust 20260818 0 67.7851 67.7851 67.7851 67.7851 87 67.7851
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260818 0 91 91.13 90.94 90.94 4900 90.94 down down correct
QDF.US FlexShares Trust 20260818 0 92.61 92.84 92.58 92.69 22486 92.69 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260818 0 40.505 40.505 40.505 40.505 300 40.505
QDPL.US Pacer Funds Trust 20260818 0 46.53 46.5799 46.39 46.45 101906 46.2478 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260818 0 100.69 100.946 100.414 100.507 12700 100.507 down down correct
QEMM.US SPDR Index Shares Funds 20260818 0 81.04 81.04 79.94 80.1119 2234 80.1119 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260818 0 118.99 119.59 118.77 118.83 65900 118.83 down down correct
QID.US ProShares UltraShort QQQ 20260818 0 14.07 14.23 13.99 14.17 36005700 14.17 up up correct
QINT.US American Century Quality Diversified International ETF 20260818 0 72.89 72.94 72.41 72.43 37800 72.43 down down correct
QLD.US ProShares Ultra QQQ 20260818 0 91.34 91.81 90.24 90.65 3872600 90.65 down down correct
QLTA.US iShares Aaa 20260818 0 46.27 46.39 46.23 46.36 61592 46.1834 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260818 0 79.66 79.95 79.66 79.87 13000 79.87 up up correct
QLVD.US FlexShares Developed Markets ex 20260818 0 34.4819 34.4819 34.4819 34.4819 106 34.4819
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260818 0 33.1152 33.1152 33.1152 33.1152 12 33.1152
QPX.US AdvisorShares Q Dynamic Growth ETF 20260818 0 48.91 48.91 48.871 48.871 200 48.871 down down correct
QQH.US HCM Defender 100 Index ETF 20260818 0 84.21 84.24 83.755 83.792 21400 83.792 down down correct
QQQE.US Direxion NASDAQ 20260818 0 123.07 123.52 122.52 122.61 197400 122.61 down down correct
QTUM.US Defiance Quantum ETF 20260818 0 154.04 155.07 151.31 152.16 415244 152.16 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260818 0 70.665 70.665 70.665 70.665 25 70.665
QUS.US SPDR MSCI USA StrategicFactors ETF 20260818 0 194.28 194.79 194.28 194.33 13467 194.33 up up correct
QVML.US Invesco Exchange 20260818 0 45.57 45.57 45.455 45.4563 2946 45.4563 down down correct
QVMM.US Invesco Exchange 20260818 0 36.31 36.31 36.092 36.092 200 36.092 down down correct
QVMS.US Invesco Exchange 20260818 0 34.81 34.855 34.744 34.744 2141 34.744 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260818 0 158.238 158.238 158.238 158.238 400 158.238
RAAX.US VanEck Inflation Allocation ETF 20260818 0 41.74 41.8 41.31 41.47 279700 41.47 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260818 0 49.8 49.9 49.73 49.73 6400 49.73 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260818 0 75.25 75.33 75.25 75.31 27096 75.0451 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260818 0 23.2 23.25 23.01 23.25 6300 22.6998 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260818 0 63.46 63.73 63.35 63.36 38447 63.36 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260818 0 40.59 40.59 40.5063 40.5063 269 40.5063 down down correct
RECS.US Columbia ETF Trust I 20260818 0 45.24 45.285 45.09 45.11 418300 45.11 down down correct
REET.US iShares Global REIT ETF 20260818 0 28 28.12 27.87 27.88 2301500 27.88 down up incorrect
REK.US ProShares Short Real Estate 20260818 0 15.42 15.51 15.36 15.5096 3761 15.5096 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260818 0 8.86 9.07 8.635 8.66 374179 8.66 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260818 0 33.88 33.93 33.81 33.81 17200 33.81 down down correct
REW.US ProShares UltraShort Technology 20260818 0 11.5 11.76 11.42 11.622 36198 11.622 up up correct
REZ.US iShares Trust 20260818 0 95.05 95.37 94.4 94.4 45800 94.4 down up incorrect
RFCI.US ALPS ETF Trust 20260818 0 22.01 22.035 22.01 22.035 1700 21.9443 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260818 0 74.05 74.05 73.83 73.937 19000 73.7756 down down correct
RFFC.US RiverFront Dynamic US Flex 20260818 0 76.675 76.71 76.64 76.6413 1000 76.6413 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260818 0 63.75 63.75 62.99 62.99 4200 62.99 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260818 0 152.42 152.42 150.79 150.79 5400 150.79 down down correct
RHRX.US Starboard Investment Trust 20260818 0 22.04 22.04 21.84 21.895 6100 21.895 down down correct
RHTX.US Starboard Investment Trust 20260818 0 20.3288 20.3288 20.3288 20.3288 10 20.3288
RIET.US Hoya Capital High Dividend Yield ETF 20260818 0 9.45 9.5335 9.39 9.39 220579 9.39 down down correct
RIGS.US RiverFront Strategic Income Fund 20260818 0 22.55 22.63 22.55 22.58 157500 22.4892 up up correct
RINF.US ProShares Inflation Expectations ETF 20260818 0 32.66 32.74 32.66 32.74 1000 32.74 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260818 0 31.49 31.49 31.407 31.407 800 31.407 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260818 0 36.82 36.95 36.78 36.82 53400 36.6397
RLY.US SSGA Active Trust 20260818 0 37.06 37.11 36.94 36.98 113900 36.98 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260818 0 35.925 35.98 35.43 35.561 21500 35.561 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260818 0 83.15 83.15 81.74 81.82 540800 81.82 down down correct
RODM.US Lattice Strategies Trust 20260818 0 42.14 42.25 41.94 41.94 38662 41.94 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260818 0 122.17 122.17 120.1505 120.2788 10766 120.2788 down down correct
ROM.US ProShares Trust 20260818 0 145.97 147.26 143.1 144.49 72280 144.49 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260818 0 56.08 56.154 56.08 56.154 200 56.154 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260818 0 68.69 68.81 68.37 68.39 45400 68.39 down up incorrect
RPAR.US RPAR Risk Parity ETF 20260818 0 22.16 22.1848 22.1 22.1579 58681 22.1579 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260818 0 59.65 59.98 58.78 58.99 428200 58.99 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260818 0 122.35 122.52 121.85 121.85 115100 121.85 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260818 0 220.86 221.43 219.71 219.79 5623700 219.79 down up incorrect
RSPE.US Invesco Exchange 20260818 0 34.88 34.93 34.68 34.68 15800 34.68 down up incorrect
RVNU.US DBX ETF Trust 20260818 0 24.68 24.68 24.57 24.57 18913 24.4901 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260818 0 61.6 61.76 61.01 61.03 67700 61.03 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260818 0 151.36 151.36 149.58 149.58 132340 149.58 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260818 0 134.67 135.03 134.41 134.47 255900 134.47 down down correct
RWM.US ProShares Short Russell2000 20260818 0 13.29 13.39 13.26 13.39 14341000 13.39 up up correct
RWO.US SPDR Index Shares Funds 20260818 0 50.33 50.54 50.09 50.09 56900 50.09 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260818 0 114.43 114.51 113.39 113.46 236300 113.46 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260818 0 27.36 27.47 27.29 27.44 25400 27.44 up up correct
RXD.US ProShares UltraShort Health Care 20260818 0 14.95 14.95 14.84 14.89 13300 14.89 down down correct
RXI.US iShares Trust 20260818 0 200.28 200.8 199.44 199.44 42718 199.44 down down correct
RXL.US ProShares Ultra Health Care 20260818 0 58.84 60.1 58.84 59.7601 11225 59.7601 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260818 0 70.13 70.13 69.45 69.45 1100 69.45 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260818 0 151.41 151.41 149.94 149.94 8300 149.94 down down correct
SAA.US ProShares Trust 20260818 0 37.575 37.58 37.1709 37.1709 1188 37.1709 down down correct
SBB.US ProShares Short SmallCap600 20260818 0 22.15 22.27 22.15 22.27 900 22.27 up up correct
SBIO.US ALPS ETF Trust 20260818 0 67.86 69.09 67.7 69.09 37400 69.09 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20260818 0 14.57 14.6309 14.3662 14.6309 15818 14.6309 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260818 0 62.22 62.22 61.64 61.6451 1558 61.6451 down down correct
SCHA.US Schwab U.S. Small 20260818 0 35.41 35.56 35 35.02 3308500 35.02 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260818 0 29.75 29.79 29.66 29.68 4508900 29.68 down down correct
SCHC.US Schwab Strategic Trust 20260818 0 50.87 50.97 50.46 50.47 285100 50.47 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260818 0 34.48 34.62 34.4 34.51 23378990 34.51 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260818 0 36.59 36.68 36.39 36.43 1797300 36.43 down down correct
SCHF.US Schwab Strategic Trust 20260818 0 28.27 28.33 28.03 28.05 7899600 28.05 down down correct
SCHG.US Schwab Strategic Trust 20260818 0 35.3 35.38 35.2 35.25 4168100 35.25 down down correct
SCHH.US Schwab U.S. REIT ETF 20260818 0 24.05 24.1 23.84 23.84 3786600 23.84 down down correct
SCHI.US Schwab 5 20260818 0 22.16 22.22 22.14 22.21 1520500 22.1203 up up correct
SCHJ.US Schwab 1 20260818 0 24.5 24.535 24.495 24.53 379486 24.4424 up up correct
SCHK.US Schwab 1000 ETF 20260818 0 37.11 37.15 37.01 37.04 773900 37.04 down down correct
SCHM.US Schwab U.S. Mid 20260818 0 36.42 36.55 36.03 36.05 1010300 36.05 down down correct
SCHO.US Schwab Short 20260818 0 24.1 24.11 24.09 24.11 2528768 24.0476 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260818 0 25.87 25.95 25.87 25.94 4623217 25.8626 up down incorrect
SCHQ.US Schwab Long 20260818 0 29.66 29.8299 29.64 29.8 400553 29.6916 up down incorrect
SCHR.US Schwab Strategic Trust 20260818 0 24.4 24.4396 24.38 24.43 1811140 24.3525 up up correct
SCHV.US Schwab Strategic Trust 20260818 0 35.2 35.3 35.06 35.08 2175200 35.08 down down correct
SCHX.US Schwab U.S. Large 20260818 0 30.33 30.36 30.25 30.27 5032900 30.27 down down correct
SCHY.US Schwab Strategic Trust 20260818 0 33.13 33.16 33.06 33.09 556700 33.09 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260818 0 22.72 22.77 22.7 22.76 1280991 22.6834 up up correct
SCJ.US iShares MSCI Japan Small 20260818 0 109.01 109.1 107.94 107.94 14700 107.94 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260818 0 24.14 24.5 23.94 24.36 3353500 24.36 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260818 0 29.94 30.01 29.84 29.91 121200 29.91 down down correct
SDD.US ProShares UltraShort SmallCap600 20260818 0 8.01 8.1257 8.01 8.1257 821 8.1257 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260818 0 32.67 32.8074 32.64 32.6404 1375 32.6404 down down correct
SDIV.US Global X SuperDividend ETF 20260818 0 24.65 24.66 24.55 24.57 324600 24.57 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260818 0 73.68 73.86 73.52 73.55 21200 73.55 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260818 0 22.87 23.04 22.76 22.92 2885856 22.92 up up correct
SDP.US ProShares UltraShort Utilities 20260818 0 22.47 22.93 22.37 22.93 9200 22.93 up up correct
SDS.US ProShares UltraShort S&P500 20260818 0 54.09 54.33 53.98 54.26 2242200 54.26 up up correct
SDY.US SPDR S&P Dividend ETF 20260818 0 157.98 158.51 157.54 157.66 205700 157.66 down down correct
SEF.US ProShares Short Financials 20260818 0 29.38 29.39 29.22 29.28 12600 29.28 down up incorrect
SEIX.US Virtus ETF Trust II 20260818 0 23.29 23.3 23.281 23.295 29100 23.1601 up down incorrect
SENT.US AdvisorShares Trust 20260818 0 0.73 0.73 0.72 0.725 589600 0.725 down up incorrect
SFY.US Tidal ETF Trust 20260818 0 152.75 152.97 152.18 152.213 18200 152.213 down down correct
SFYF.US SoFi Social 50 ETF 20260818 0 62.495 62.495 62.4164 62.4164 1913 62.4164 down down correct
SGDJ.US Sprott Funds Trust 20260818 0 91.91 92.18 89.384 89.384 35900 89.384 down down correct
SGDM.US Sprott Gold Miners ETF 20260818 0 76.17 76.17 73.93 73.937 37800 73.937 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260818 0 41.78 41.96 41.31 41.36 1722500 41.36 down down correct
SGOV.US iShares Trust 20260818 0 100.57 100.58 100.57 100.57 18806600 100.2634
SH.US ProShares Short S&P500 20260818 0 32.3 32.37 32.27 32.36 5060400 32.36 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20260818 0 159.86 159.86 158.88 158.88 2548 158.3884 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260818 0 47.67 47.71 47.64 47.68 207616 47.5732 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260818 0 52.114 52.114 52.114 52.114 6 52.114
SHYG.US iShares Trust 20260818 0 42.17 42.19 42.15 42.18 1396616 41.9439 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260818 0 44.04 44.0663 44.0106 44.0138 11231 43.8036 down down correct
SIFI.US Harbor Scientific Alpha Income 20260818 0 43.42 43.42 43.42 43.42 13 43.2271
SIHY.US Harbor ETF Trust 20260818 0 45.37 45.39 45.2 45.31 25400 45.0779 down down correct
SIJ.US ProShares UltraShort Industrials 20260818 0 15.6 15.77 15.6 15.77 1100 15.77 up up correct
SIL.US Global X Silver Miners ETF 20260818 0 89.22 89.75 87.18 87.53 979800 87.53 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260818 0 29.23 29.56 28.63 28.68 4285700 28.68 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260818 0 44.398 44.398 44.398 44.398 100 44.398
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260818 0 61.62 62.01 60.18 60.37 1013000 60.37 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260818 0 57.99 58.05 57.99 58.01 14000 57.9819 up up correct
SIXH.US 6 Meridian Hedged Equity 20260818 0 44.321 44.37 44.172 44.311 11300 44.2969 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260818 0 40.09 40.31 40.08 40.08 5000 40.0176 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260818 0 59.14 59.29 58.93 58.93 8500 58.8221 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20260818 0 185.06 185.06 184.11 184.11 3700 184.11 down up incorrect
SJB.US ProShares Trust 20260818 0 15.17 15.19 15.16 15.17 32300 15.17
SJNK.US SPDR Series Trust 20260818 0 24.84 24.85 24.82 24.84 1723490 24.6985
SKF.US ProShares UltraShort Financials 20260818 0 22.6693 22.6693 22.47 22.56 52154 22.56 down down correct
SLV.US iShares Silver Trust 20260818 0 58.62 59.01 57.23 57.44 13479500 57.44 down down correct
SLX.US VanEck Vectors Steel ETF 20260818 0 108.31 108.31 106.69 106.69 6200 106.69 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260818 0 118.32 118.32 116.87 116.91 74900 116.91 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260818 0 111.3 111.37 110.16 110.17 104200 110.17 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260818 0 7.329 7.4701 7.324 7.4701 16571 7.4701 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260818 0 4.23 4.23 4.12 4.13 8300 4.13 down up incorrect
SMLF.US iShares MSCI USA Small 20260818 0 89.88 89.92 89.04 89.08 321635 89.08 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260818 0 22.07 22.07 21.91 21.91 1700 21.91 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260818 0 160.29 160.52 160.04 160.04 2219 160.04 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260818 0 50.27 50.28 50.19 50.278 84097 50.168 up up correct
SMN.US ProShares Trust 20260818 0 19.51 19.51 19.51 19.51 100 19.51
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260818 0 138.37 138.37 137.67 138.0254 1182 138.0254 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260818 0 71.11 71.21 70.94 70.95 169398 70.95 down down correct
SOXL.US Direxion Shares ETF Trust 20260818 0 134.195 137.6 122.4 129.1 87105172 129.1 down down correct
SOXS.US Direxion Shares ETF Trust 20260818 0 42.89 45.8294 41.94 44.19 75770445 44.19 up up correct
SOYB.US Teucrium Soybean 20260818 0 26 26.08 25.8 25.8 51489 25.8 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260818 0 25.06 25.11 25.0405 25.1 1446719 25.0107 up up correct
SPAX.US Tidal ETF Trust 20260818 0 9.21 9.97 9.03 9.54 1776100 9.54 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260818 0 28.31 28.38 28.28 28.37 279800 28.2465 up up correct
SPCX.US Collaborative Investment Series Trust 20260818 0 140.73 146.46 139.41 143.34 84191000 143.34 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260818 0 42.608 42.61 42.5 42.512 5500 42.512 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260818 0 8.49 8.51 8.48 8.5 33750500 8.5 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260818 0 41.1 41.34 41.1 41.11 4776 40.9966 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260818 0 51.71 51.8 51.29 51.31 2290600 51.31 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260818 0 51.93 52.11 51.68 51.73 1735800 51.73 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20260818 0 56.8 56.92 56.65 56.65 39300 56.65 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260818 0 9.47 9.51 9.445 9.48 39229 9.4276 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260818 0 87.88 87.88 87.43 87.48 89300 87.48 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260818 0 127.36 128.28 127.17 127.2 56900 127.2 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260818 0 148.48 149 146.305 146.49 201916 146.49 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260818 0 53.22 53.365 52.965 53 724353 52.7813 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260818 0 86.72 87.16 86.63 86.69 821800 86.69 down down correct
SPHY.US SPDR Series Trust 20260818 0 23.28 23.29 23.24 23.27 2628900 23.1301 down down correct
SPIB.US SPDR Series Trust 20260818 0 33.07 33.12 33.05 33.11 6827673 32.9811 up down incorrect
SPIP.US SPDR Series Trust 20260818 0 25.01 25.08 25.01 25.08 522333 25.08 up down incorrect
SPLB.US SPDR Series Trust 20260818 0 21.15 21.28 21.13 21.26 2134804 21.1591 up down incorrect
SPLV.US Invesco Exchange 20260818 0 76.455 76.64 75.985 76.03 2534498 75.8868 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260818 0 21.94 22 21.93 21.98 729100 21.9087 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260818 0 68.39 68.52 67.67 67.7 1297000 67.7 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260818 0 151.89 152.61 149.982 150.9 2359600 150.9 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260818 0 14.03 14.08 13.81 13.87 519300 13.87 down down correct
SPRE.US Tidal ETF Trust 20260818 0 21.57 21.608 21.41 21.44 260800 21.3729 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260818 0 29.94 29.95 29.9211 29.94 6000238 29.8287
SPSK.US Tidal ETF Trust 20260818 0 17.92 17.93 17.8838 17.92 320616 17.8682
SPSM.US SPDR Series Trust 20260818 0 58.03 58.11 57.41 57.43 1410300 57.43 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260818 0 28.08 28.12 28.0699 28.11 1193268 28.0158 up up correct
SPTL.US SPDR Series Trust 20260818 0 24.87 25.01 24.845 24.98 3025657 24.8872 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260818 0 93.43 93.46 93.11 93.17 344700 93.17 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260818 0 28.96 28.97 28.9525 28.96 1439122 28.8671
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260818 0 50.3 50.3 50.067 50.11 59700 49.5086 down down correct
SPUS.US Tidal ETF Trust 20260818 0 58.71 58.84 58.499 58.61 353400 58.5839 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260818 0 226 226.22 225.12 225.12 10900 225.12 down down correct
SPVM.US Invesco Exchange 20260818 0 78.91 78.91 78.3831 78.3831 3929 78.3831 down down correct
SPXE.US ProShares S&P 500 ex 20260818 0 82.63 82.63 82.4702 82.4702 1322 82.4702 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260818 0 290.39 291.36 288.39 288.87 1507900 288.87 down down correct
SPXN.US ProShares S&P 500 ex 20260818 0 83.9009 83.9009 83.9009 83.9009 219 83.9009
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260818 0 24.445 24.605 24.3609 24.57 9261048 24.57 up up correct
SPXT.US ProShares S&P 500 ex 20260818 0 112.05 113.74 111.815 111.94 6083 111.94 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260818 0 34.28 34.49 34.16 34.43 15462300 34.43 up up correct
SPXV.US ProShares S&P 500 ex 20260818 0 83.9957 83.9957 83.9957 83.9957 70 83.9957
SPY.US SPDR S&P 500 ETF Trust 20260818 0 768.7 769.5 766.92 767.45 43920900 767.45 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260818 0 47.01 47.02 46.82 46.82 7300 46.82 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260818 0 50.13 50.22 49.9 49.92 684600 49.92 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260818 0 121.13 121.46 120.69 120.9 6249200 120.9 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260818 0 63.51 63.64 63.37 63.38 2431500 63.38 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260818 0 62.99 63 62.85 62.85 40300 62.85 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260818 0 40.56 40.58 40.5 40.51 2648048 40.2571 down down correct
SRS.US ProShares Trust 20260818 0 38.83 39.38 38.55 39.38 10600 39.38 up up correct
SRTY.US ProShares Trust 20260818 0 21.04 21.52 20.9 21.5 1593400 21.5 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260818 0 32.16 32.24 31.67 31.67 47614 31.67 down down correct
SSG.US ProShares UltraShort Semiconductors 20260818 0 11.89 12.26 11.79 12.06 590900 12.06 up up correct
SSO.US ProShares Ultra S&P500 20260818 0 70.76 70.91 70.44 70.53 3372000 70.53 down down correct
SSPY.US Syntax ETF Trust 20260818 0 100.82 100.91 100.38 100.38 2200 100.38 down down correct
STIP.US iShares 0 20260818 0 100.75 100.86 100.7338 100.86 624235 100.86 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260818 0 37.6 37.6 37.397 37.397 3600 37.397 down down correct
STPZ.US PIMCO 1 20260818 0 52.58 52.68 52.58 52.68 74614 52.68 up down incorrect
SUB.US iShares Short 20260818 0 106.25 106.29 106.165 106.27 524855 106.0422 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260818 0 158.27 158.45 158.01 158.12 22716 158.12 down down correct
SVOL.US Simplify Volatility Premium ETF 20260818 0 16.35 16.44 16.35 16.41 185800 16.1312 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260818 0 33.48 33.54 33.42 33.48 17700 33.48
SXQG.US 6 Meridian Quality Growth ETF 20260818 0 33.475 33.5 33.387 33.387 5700 33.387 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260818 0 21 21 20.62 20.7731 2851 20.7731 down down correct
TAAG.US Trend Aggregation Growth ETF 20260818 0 0.01 0.01 0.01 0.01 37500 0.01
TAGG.US TagLikeMe Corp 20260818 0 41.79 41.89 41.79 41.875 219384 41.7152 up up correct
TAGS.US Teucrium Commodity Trust 20260818 0 26.52 26.58 26.4 26.4 25900 26.4 down down correct
TAN.US Invesco Exchange 20260818 0 50.51 50.85 49.67 49.87 779900 49.87 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260818 0 49.99 49.99 49.76 49.82 22800 49.82 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260818 0 25.74 25.76 25.5901 25.64 204563 25.64 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260818 0 39.25 39.32 38.71 38.88 582100 38.88 down down correct
TBUX.US T. Rowe Price Exchange 20260818 0 49.89 49.91 49.885 49.91 250800 49.7381 up up correct
TBX.US ProShares Trust 20260818 0 28.83 28.85 28.79 28.85 4300 28.85 up up correct
TCHP.US T. Rowe Price Exchange 20260818 0 50.56 50.645 50.29 50.39 683112 50.39 down down correct
TDSB.US Exchange Listed Funds Trust 20260818 0 24.9 24.9 24.86 24.877 1200 24.877 down down correct
TDSC.US Exchange Listed Funds Trust 20260818 0 28.65 28.65 28.624 28.624 2100 28.624 down down correct
TDTF.US FlexShares iBoxx 5 20260818 0 23.32 23.36 23.31 23.36 428700 23.36 up up correct
TDTT.US FlexShares Trust 20260818 0 23.56 23.59 23.56 23.59 378700 23.59 up up correct
TDVG.US T. Rowe Price Exchange 20260818 0 50.25 50.35 50.2 50.2 330200 50.2 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260818 0 74.23 74.42 74.1989 74.1989 5795 74.1989 down down correct
TECL.US Direxion Shares ETF Trust 20260818 0 204.98 209 198.08 202.1 775900 202.1 down down correct
TECS.US Direxion Shares ETF Trust 20260818 0 61.64 63.54 60.64 62.35 386600 62.35 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260818 0 52.02 52.68 52.02 52.5061 41897 52.5061 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260818 0 44.92 44.92 44.78 44.84 472474 44.7038 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260818 0 50.6 50.6 50.58 50.59 1138400 50.4268 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260818 0 47.67 47.67 47.35 47.392 296500 47.392 down down correct
THD.US iShares MSCI Thailand ETF 20260818 0 73.61 73.73 73.36 73.45 24400 73.45 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260818 0 91.46 92.34 90.21 90.58 20800 90.58 down up incorrect
TINT.US ProShares Trust 20260818 0 40.71 40.71 40.5 40.5 1500 40.5 down up incorrect
TINY.US ProShares Trust 20260818 0 81.42 81.42 79.3 79.811 8800 79.811 down up incorrect
TIP.US iShares TIPS Bond ETF 20260818 0 106.77 107.04 106.73 107.02 1689900 107.02 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260818 0 18.6 18.64 18.6 18.63 170900 18.63 up up correct
TIPZ.US PIMCO ETF Trust 20260818 0 51.03 51.06 51.03 51.06 4600 51.06 up down incorrect
TLH.US iShares Trust 20260818 0 95.94 96.4201 95.835 96.33 984357 95.9608 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260818 0 104.06 104.06 103.44 103.49 2800 103.49 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260818 0 75.84 75.84 75.13 75.13 2000 75.13 down down correct
TMF.US Direxion Shares ETF Trust 20260818 0 29.71 30.24 29.45 30.12 5200000 30.12 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260818 0 44.24 44.43 43.46 43.6 1562500 43.6 down down correct
TNA.US Direxion Shares ETF Trust 20260818 0 75.2 75.68 73.41 73.5 3680800 73.5 down down correct
TOK.US iShares MSCI Kokusai ETF 20260818 0 155.24 155.24 154.77 154.77 400 154.77 down down correct
TOLZ.US ProShares Trust 20260818 0 59.85 59.85 59.59 59.62 6200 59.62 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260818 0 38.76 38.83 38.7531 38.82 420312 38.6498 up up correct
TOTR.US T. Rowe Price Exchange 20260818 0 39.491 39.54 39.49 39.528 3200 39.355 up up correct
TPAY.US Managed Portfolio Series 20260818 0 54.3 54.3 54.21 54.21 800 54.21 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260818 0 43.89 44.05 43.69 43.7 20200 43.7 down up incorrect
TPIF.US Timothy Plan International ETF 20260818 0 38.6 38.6 38.4 38.4 21280 38.4 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260818 0 41.8 42.13 40.34 40.51 4638 40.51 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260818 0 49.03 49.03 48.5788 48.5788 12067 48.5788 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20260818 0 43.78 43.91 43.68 43.74 52100 43.74 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260818 0 37.53 37.53 37.342 37.342 7500 37.342 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260818 0 48.44 48.44 48.25 48.25 299000 48.25 down up incorrect
TTT.US ProShares Trust 20260818 0 78.85 78.93 77.455 77.5591 9260 77.5591 down down correct
TWM.US ProShares UltraShort Russell2000 20260818 0 20.52 20.84 20.45 20.82 555300 20.82 up up correct
TYD.US Direxion Daily 7 20260818 0 22.55 22.76 22.55 22.69 6300 22.69 up up correct
TYO.US Direxion Daily 7 20260818 0 14.77 14.79 14.65 14.66 11500 14.66 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260818 0 37.31 38.17 37.0805 38.11 4850851 38.11 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260818 0 24.11 24.1393 23.69 23.71 10246 23.71 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260818 0 28.45 28.5 27.6535 27.6535 1693 27.6535 down down correct
UBT.US ProShares Trust 20260818 0 14.568 14.74 14.51 14.71 71751 14.71 up up correct
UCC.US ProShares Trust 20260818 0 46.62 46.64 46.62 46.64 400 46.64 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260818 0 36.4094 36.4094 36.4094 36.4094 165 36.4094
UCO.US ProShares Ultra Bloomberg Crude Oil 20260818 0 44.53 44.92 43.92 44.16 2898600 44.16 down down correct
UCON.US First Trust Exchange 20260818 0 24.65 24.67 24.62 24.67 466867 24.5748 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260818 0 18.19 18.21 18.18 18.18 44700 18.18 down down correct
UDOW.US ProShares Trust 20260818 0 73.36 73.7 72.77 73.13 1159800 73.13 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260818 0 59.75 59.75 59.47 59.47 1700 59.47 down down correct
UGA.US United States Gasoline Fund LP 20260818 0 124.99 125.58 123.65 125.28 28200 125.28 up up correct
UGE.US ProShares Ultra Consumer Goods 20260818 0 19.41 19.8 19.39 19.5306 4955 19.5306 up up correct
UGL.US ProShares Trust II 20260818 0 51.64 52.11 50.47 50.63 3176500 50.63 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260818 0 46 46.1 45.975 46.085 200800 46.085 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260818 0 77.45 77.45 76.91 76.951 1400 76.951 down down correct
UJB.US ProShares Ultra High Yield 20260818 0 78.68 78.68 78.63 78.63 300 78.63 down up incorrect
ULE.US ProShares Trust II 20260818 0 12.69 12.72 12.65 12.6649 3266 12.6649 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260818 0 40.38 40.38 40.35 40.36 41544 40.22 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260818 0 111.11 111.14 110.606 110.606 3400 110.606 down down correct
UMDD.US ProShares UltraPro MidCap400 20260818 0 37.75 37.75 37.1056 37.1056 6877 37.1056 down down correct
UMI.US USCF Midstream Energy Income Fund 20260818 0 61.58 62.35 61.58 62.27 8800 61.8041 up up correct
UNG.US United States Natural Gas Fund LP 20260818 0 9.91 10.1 9.84 10.1 9057100 10.1 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260818 0 5.82 5.9 5.8 5.9 69600 5.9 up up correct
UPRO.US ProShares UltraPro S&P500 20260818 0 151.97 152.48 150.93 151.19 1899900 151.19 down down correct
UPV.US ProShares Ultra FTSE Europe 20260818 0 105.41 105.41 104.62 104.62 400 104.62 down down correct
UPW.US ProShares Ultra Utilities 20260818 0 22.73 22.92 22.33 22.33 3600 22.33 down down correct
URA.US Global X Funds 20260818 0 44.24 44.8 43.16 43.62 2962200 43.62 down down correct
URE.US ProShares Ultra Real Estate 20260818 0 71.85 71.85 70.04 70.04 1500 70.04 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260818 0 54.907 55.4 53.35 53.9 487600 53.9 down up incorrect
URTH.US iShares MSCI World ETF 20260818 0 209.39 209.495 208.58 208.74 328996 208.74 down down correct
URTY.US ProShares Trust 20260818 0 87.37 87.98 85.39 85.53 315900 85.53 down down correct
USAI.US Pacer American Energy Independence ETF 20260818 0 47.38 47.8813 47.38 47.76 323177 47.6005 up up correct
USCI.US United States Commodity Index Funds Trust 20260818 0 104.71 105.04 104.5101 104.7296 60181 104.7296 up down incorrect
USD.US ProShares Ultra Semiconductors 20260818 0 89.75 90.6 86.61 88.36 697930 88.36 down down correct
USDU.US WisdomTree Trust 20260818 0 26.39 26.43 26.38 26.43 134500 26.43 up up correct
USFR.US WisdomTree Trust 20260818 0 50.47 50.47 50.46 50.46 4154874 50.2997 down down correct
USL.US United States 12 Month Oil Fund LP 20260818 0 52.395 52.7 52.19 52.199 3882 52.199 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260818 0 87.85 87.85 86.84 86.875 3179 86.875 down down correct
USO.US United States Oil Fund LP 20260818 0 131.61 132.25 130.14 130.66 4333100 130.66 down down correct
USRT.US iShares Core U.S. REIT ETF 20260818 0 67.2 67.34 66.64 66.66 353900 66.66 down down correct
USSG.US DBX ETF Trust 20260818 0 71.93 72.04 71.93 71.9417 7635 71.9417 up up correct
UST.US ProShares Ultra 7 20260818 0 41.17 41.29 41.17 41.28 15900 41.28 up up correct
USTB.US VictoryShares USAA Core Short 20260818 0 50.445 50.46 50.435 50.46 478800 50.46 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260818 0 111.54 111.54 110.63 110.647 32300 110.647 down down correct
UTES.US ETFis Series Trust I 20260818 0 77.9 78.28 75.7 75.94 229900 75.94 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260818 0 41.97 42.655 40.76 40.86 135700 40.86 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260818 0 28.12 28.14 28.09 28.14 772700 28.14 up up correct
UWM.US ProShares Ultra Russell2000 20260818 0 67.51 67.84 66.51 66.62 234400 66.62 down down correct
UXI.US ProShares Ultra Industrials 20260818 0 62 62 61.76 61.83 800 61.83 down up incorrect
UYG.US ProShares Ultra Financials 20260818 0 98.05 98.83 97.9 98.59 8900 98.59 up down incorrect
UYM.US ProShares Ultra Basic Materials 20260818 0 30.8 30.85 30.42 30.43 2900 30.43 down up incorrect
VALQ.US American Century ETF Trust 20260818 0 72.34 72.3593 72.0902 72.0902 4555 72.0902 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260818 0 233.84 233.87 231.53 231.6 38100 231.6 down up incorrect
VB.US Vanguard Small 20260818 0 306.31 307.21 303.45 303.63 704800 303.63 down up incorrect
VBK.US Vanguard Small 20260818 0 362.32 363.84 358.35 358.41 146400 358.41 down down correct
VBND.US ETF Series Solutions 20260818 0 42.745 42.8 42.71 42.765 17000 42.765 up up correct
VBR.US Vanguard Small 20260818 0 249.79 250 247.31 247.39 277200 247.39 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260818 0 28.066 28.066 27.67 27.945 554 27.945 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260818 0 392.52 395.21 390.83 391.22 28000 391.22 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260818 0 232.54 233.77 231.27 232.12 100500 232.12 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260818 0 178.41 179.43 177.77 179.21 590000 179.21 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260818 0 72.98 73.12 72.38 72.39 8180000 72.39 down down correct
VEGA.US AdvisorShares Trust 20260818 0 53.24 53.24 53.12 53.146 4565 53.146 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260818 0 44.51 44.51 44.21 44.25 22600 44.25 down down correct
VEGN.US US Vegan Climate ETF 20260818 0 78.01 78.195 77.58 77.66 3600 77.66 down down correct
VEU.US Vanguard FTSE All 20260818 0 85.01 85.2 84.4 84.43 2498600 84.43 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260818 0 141.47 142.04 141.07 141.56 419000 141.56 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260818 0 91.73 91.97 91.46 91.55 1743100 91.55 down down correct
VGT.US Vanguard World Fund 20260818 0 120.17 121.01 119.18 119.79 3348800 119.79 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260818 0 316.48 319.97 316.34 318.84 214600 318.84 up up correct
VIDI.US ETF Series Solutions 20260818 0 40.15 40.15 39.81 39.81 5100 39.81 down down correct
VIG.US Vanguard Specialized Funds 20260818 0 244.6 244.92 244.16 244.48 742400 244.48 down down correct
VIOG.US Vanguard S&P Small 20260818 0 152.59 152.59 150.66 150.66 22300 150.66 down down correct
VIOO.US Vanguard Admiral Funds 20260818 0 138.4 138.58 136.84 136.84 60600 136.84 down down correct
VIOV.US Vanguard S&P Small 20260818 0 119.97 119.97 118.66 118.66 21400 118.66 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260818 0 356.18 356.58 352.33 352.33 50600 352.33 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260818 0 248.8 249.08 247.91 247.95 18900 247.95 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260818 0 48.92 48.93 48.91 48.925 508608 48.7357 up up correct
VNQ.US Vanguard Specialized Funds 20260818 0 98.58 98.64 97.58 97.62 2655400 97.62 down down correct
VNSE.US Natixis ETF Trust II 20260818 0 42.1216 42.1216 42.1216 42.1216 8 42.1216
VO.US Vanguard Mid 20260818 0 83.79 84.03 83.09 83.11 3332400 83.11 down down correct
VOE.US Vanguard Mid 20260818 0 210.36 210.87 208.9 208.96 192900 208.96 down down correct
VOO.US Vanguard S&P 500 ETF 20260818 0 706.61 707.35 704.96 705.4 5278600 705.4 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260818 0 84.08 84.34 83.8 83.96 1084400 83.96 down down correct
VOOV.US Vanguard Admiral Funds 20260818 0 228.93 229.36 228.41 228.47 72100 228.47 down down correct
VOT.US Vanguard Mid 20260818 0 309.17 310.36 306.04 306.44 246600 306.44 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260818 0 185.13 186.02 184.32 184.36 130400 184.36 down down correct
VPC.US ETFis Series Trust I 20260818 0 15.7 15.76 15.68 15.68 3000 15.68 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260818 0 114.82 115.14 113.08 113.18 433400 113.18 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260818 0 191.99 193.01 190.05 190.24 216000 190.24 down down correct
VRAI.US Virtus Real Asset Income ETF 20260818 0 28.713 28.713 28.713 28.713 100 28.713
VRP.US Invesco Variable Rate Preferred ETF 20260818 0 24.09 24.14 24.06 24.1 726836 24.0107 up up correct
VSLU.US ETF Opportunities Trust 20260818 0 48.69 48.77 48.6 48.6 18900 48.6 down down correct
VSS.US Vanguard FTSE All 20260818 0 159 159.08 157.42 157.49 454600 157.49 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260818 0 160.81 161.03 160 160.06 1975500 160.06 down down correct
VTEB.US Vanguard Tax 20260818 0 49.63 49.63 49.44 49.53 12119930 49.386 down down correct
VTI.US Vanguard Index Funds 20260818 0 380.1 380.4865 378.9 379.04 3842180 379.04 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260818 0 226.96 227.42 226.29 226.32 2187300 226.32 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260818 0 87.91 88.23 87.765 87.86 4697166 87.86 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260818 0 73.475 73.57 73.33 73.33 4700 73.33 down down correct
VV.US Vanguard Large 20260818 0 354.21 354.58 353.4 353.58 225000 353.58 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260818 0 59.87 60.02 59.56 59.64 6971400 59.64 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260818 0 247.99 248.52 245.8 245.82 250600 245.82 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260818 0 165.95 166.21 165.5 165.55 876200 165.55 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260818 0 40.87 41.896 40.5 40.71 10600 40.71 down down correct
WBIF.US Absolute Shares Trust 20260818 0 36.93 36.93 36.7698 36.7698 781 36.7698 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260818 0 26.9 26.93 26.8469 26.8469 1518 26.8136 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260818 0 41.38 41.38 41.216 41.216 900 41.216 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260818 0 38.44 38.55 38.439 38.439 13100 38.439 down down correct
WDIV.US SPDR Index Shares Funds 20260818 0 84.88 85.1299 84.6729 84.6729 5453 84.6729 down down correct
WEAT.US Teucrium Wheat 20260818 0 25.1 25.17 24.69 24.71 449900 24.71 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260818 0 27.81 28.26 27.46 27.51 64299 27.51 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260818 0 15.16 15.4 14.905 15.4 54300 15.4 up up correct
WIP.US SPDR FTSE International Government Inflation 20260818 0 39.49 39.7 39.3262 39.3782 33845 39.2576 down down correct
WLTH.US WLTH 20260818 0 9.13 9.159 8.88 8.96 713100 8.96 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260818 0 45.29 45.418 45.28 45.3419 1608 45.3419 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260818 0 41.64 41.81 41.57 41.73 11700 41.73 up up correct
WWJD.US Inspire International ESG ETF 20260818 0 40.24 40.413 40.1 40.189 58300 40.189 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260818 0 290.45 294.3 289.12 290.43 224800 290.43 down down correct
XBI.US SPDR S&P Biotech ETF 20260818 0 158.34 160.6 157.88 160.11 6522000 160.11 up up correct
XCEM.US Columbia EM Core ex 20260818 0 50.1 50.135 49.441 49.53 106800 49.53 down down correct
XCLR.US Global X S&P 500® Collar 95 20260818 0 28.095 28.095 28.08 28.08 100 28.08 down down correct
XDIV.US Metaurus Equity Component Trust 20260818 0 31.375 31.375 31.29 31.31 17884 31.31 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260818 0 126.18 126.18 123.52 123.56 57827 123.56 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260818 0 108.16 108.37 105.92 105.95 1378800 105.95 down down correct
XHE.US SPDR Series Trust 20260818 0 94.96 95.82 94.8861 94.9218 5228 94.9218 down down correct
XHS.US SPDR Series Trust 20260818 0 135.11 135.85 133.95 134.08 18500 134.08 down down correct
XITK.US SPDR Series Trust 20260818 0 205.98 207.12 203.3669 203.3669 859 203.3669 down down correct
XLB.US Materials Select Sector SPDR Fund 20260818 0 52.22 52.31 51.75 51.78 7774300 51.78 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260818 0 110.86 111.455 110.44 110.48 3985200 110.48 down down correct
XLE.US The Select Sector SPDR Trust 20260818 0 63.41 63.71 63.115 63.68 27280520 63.68 up up correct
XLF.US Financial Select Sector SPDR Fund 20260818 0 57.73 57.98 57.57 57.84 25389400 57.84 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260818 0 62.4 62.46 62.23 62.39 2339100 62.39 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260818 0 185.21 185.58 183.51 183.57 4646800 183.57 down down correct
XLK.US Technology Select Sector SPDR Fund 20260818 0 186.29 187.5 184.33 185.62 8436300 185.62 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260818 0 85.76 86.19 85.13 85.58 10663000 85.58 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260818 0 45.18 45.18 44.61 44.63 6155700 44.63 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260818 0 66.27 66.38 66.1751 66.1851 42884 66.1851 down up incorrect
XLU.US The Select Sector SPDR Trust 20260818 0 44.53 44.65 43.95 44.02 19424700 44.02 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260818 0 168.67 170.3 168.45 169.73 7529600 169.73 up up correct
XLY.US The Select Sector SPDR Trust 20260818 0 116.7 117.58 116.07 116.36 5287000 116.36 down down correct
XME.US SPDR Series Trust 20260818 0 115.85 116.5 112.85 113.63 1884300 113.63 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260818 0 119.23 119.72 118.51 118.57 97300 118.57 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260818 0 68.37 68.5716 68.2314 68.2496 14715 68.2496 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260818 0 164 164 160.79 161.12 533400 161.12 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260818 0 75.95 75.95 75.3 75.4 21300 75.4 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20260818 0 359.64 361.2847 355.01 357.62 30788 357.62 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260818 0 185.68 185.85 182.5 185.35 3917400 185.35 down down correct
XPH.US SPDR Series Trust 20260818 0 71.1 72.49 71.06 72.45 122700 72.45 up up correct
XPND.US First Trust Exchange 20260818 0 39.71 39.71 39.38 39.414 1400 39.414 down down correct
XPP.US ProShares Ultra FTSE China 50 20260818 0 21 21 20.64 20.69 600 20.69 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260818 0 17.45 17.45 17.4 17.425 19500 17.2461 down down correct
XRT.US SPDR S&P Retail ETF 20260818 0 87.74 88.55 87.08 87.13 3834670 87.13 down down correct
XSD.US SPDR Series Trust 20260818 0 529.95 531.525 512.365 517.74 63867 517.74 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260818 0 53.53 53.67 53.3701 53.3938 5734 53.3938 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260818 0 89.19 89.19 87.7 87.76 341200 87.76 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260818 0 47.02 47.14 46.51 46.585 77292 46.585 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260818 0 71.45 71.45 70.8 70.8 16800 70.8 down down correct
XSW.US SPDR S&P Software & Services ETF 20260818 0 195.75 199.05 195.75 197.0381 25454 197.0381 up up correct
XTL.US SPDR Series Trust 20260818 0 217.16 217.19 214.42 215.44 22600 215.44 down down correct
XTN.US SPDR S&P Transportation ETF 20260818 0 110.21 110.64 108.31 108.31 77763 108.31 down down correct
XYLD.US Global X Funds 20260818 0 41.62 41.65 41.62 41.65 421300 41.339 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260818 0 29.67 29.67 29.5 29.5 12251 29.3907 down up incorrect
YANG.US Direxion Shares ETF Trust 20260818 0 29.29 29.71 28.87 29.53 792700 29.53 up down incorrect
YCL.US ProShares Ultra Yen 20260818 0 17.84 17.91 17.84 17.88 12500 17.88 up up correct
YCS.US ProShares UltraShort Yen 20260818 0 55.01 55.08 54.94 55.08 21200 55.08 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260818 0 28.79 29.18 28.35 28.53 804800 28.53 down down correct
YLD.US Principal Exchange 20260818 0 18.9 18.935 18.9 18.925 176237 18.8125 up up correct
YOLO.US AdvisorShares Trust 20260818 0 2.86 2.885 2.78 2.83 11100 2.83 down down correct
YXI.US ProShares Short FTSE China 50 20260818 0 22.05 22.07 22.05 22.07 465 22.07 up up correct
YYY.US Amplify ETF Trust 20260818 0 11.43 11.45 11.42 11.43 136385 11.3099
ZHDG.US ZEGA Buy and Hedge ETF 20260818 0 24.18 24.18 24.022 24.022 3000 24.022 down down correct
ZIG.US ETF Series Solutions 20260818 0 40.62 40.6551 40.62 40.6551 558 40.6551 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260818 0 56.89 57.59 56.8 57.41 5186800 57.41 up up correct
ZSL.US ProShares Trust II 20260818 0 24.65 25.8 24.35 25.62 2709200 25.62 up up correct

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